2,480$
-7,98%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,69 | 2,69 | 2,39 | 2,48 | -7,98% | 1.758.571,00 |
| 31.03.2025 | 2,71 | 2,83 | 2,60 | 2,70 | -4,26% | 1.622.851,00 |
| 28.03.2025 | 3,09 | 3,10 | 2,80 | 2,82 | -9,78% | 1.724.371,00 |
| 27.03.2025 | 3,32 | 3,39 | 3,10 | 3,12 | -6,59% | 1.073.901,00 |
| 26.03.2025 | 3,33 | 3,38 | 3,21 | 3,34 | 0,30% | 1.095.158,00 |
| 25.03.2025 | 3,44 | 3,48 | 3,21 | 3,33 | -3,20% | 1.597.828,00 |
| 24.03.2025 | 3,38 | 3,51 | 3,29 | 3,44 | 4,56% | 1.864.967,00 |
| 21.03.2025 | 3,07 | 3,32 | 3,04 | 3,29 | 4,11% | 1.874.101,00 |
| 20.03.2025 | 3,30 | 3,43 | 3,13 | 3,16 | -7,33% | 1.383.547,00 |
| 19.03.2025 | 3,45 | 3,52 | 3,32 | 3,41 | -1,16% | 1.699.747,00 |
| 18.03.2025 | 3,75 | 3,80 | 3,42 | 3,45 | -8,49% | 1.802.799,00 |
| 17.03.2025 | 3,61 | 3,89 | 3,39 | 3,77 | 2,03% | 3.263.730,00 |
| 14.03.2025 | 3,07 | 3,84 | 2,99 | 3,70 | 20,95% | 7.994.961,00 |
| 13.03.2025 | 3,85 | 3,99 | 3,05 | 3,06 | -24,75% | 7.909.543,00 |
| 12.03.2025 | 4,01 | 4,48 | 3,63 | 4,06 | -35,66% | 17.204.521,00 |
| 11.03.2025 | 6,50 | 6,60 | 6,07 | 6,31 | -2,70% | 2.347.168,00 |
| 10.03.2025 | 6,73 | 6,88 | 6,37 | 6,49 | -8,40% | 1.676.030,00 |
| 07.03.2025 | 6,68 | 7,18 | 6,55 | 7,08 | 5,67% | 1.634.930,00 |
| 06.03.2025 | 6,87 | 7,10 | 6,63 | 6,70 | -5,23% | 906.727,00 |
| 05.03.2025 | 6,68 | 7,09 | 6,54 | 7,07 | 6,48% | 1.309.723,00 |
| 04.03.2025 | 6,53 | 6,94 | 6,33 | 6,64 | -0,52% | 1.812.879,00 |
| 03.03.2025 | 7,41 | 7,42 | 6,64 | 6,68 | -8,18% | 2.122.134,00 |
| 28.02.2025 | 7,45 | 7,57 | 7,16 | 7,27 | -4,22% | 1.339.843,00 |
| 27.02.2025 | 7,62 | 7,69 | 7,35 | 7,59 | 0,33% | 1.266.693,00 |
| 26.02.2025 | 7,55 | 7,81 | 7,43 | 7,57 | 2,44% | 1.601.391,00 |
| 25.02.2025 | 7,67 | 7,67 | 7,15 | 7,39 | -4,03% | 2.061.063,00 |
| 24.02.2025 | 8,72 | 8,76 | 7,69 | 7,70 | -12,06% | 1.842.705,00 |
| 21.02.2025 | 9,62 | 9,74 | 8,67 | 8,75 | -7,94% | 1.301.809,00 |
| 20.02.2025 | 10,02 | 10,12 | 9,33 | 9,51 | -5,52% | 1.614.419,00 |
| 19.02.2025 | 10,42 | 10,73 | 9,92 | 10,06 | -3,64% | 1.604.334,00 |
| 18.02.2025 | 9,59 | 10,56 | 9,03 | 10,44 | 10,01% | 3.247.244,00 |
| 14.02.2025 | 9,46 | 10,10 | 9,20 | 9,49 | 1,61% | 2.647.670,00 |
| 13.02.2025 | 9,17 | 9,44 | 8,90 | 9,34 | 2,41% | 1.967.501,00 |
| 12.02.2025 | 9,18 | 9,53 | 8,61 | 9,12 | -5,30% | 2.464.858,00 |
| 11.02.2025 | 8,85 | 9,79 | 8,83 | 9,63 | 5,25% | 4.173.835,00 |
| 10.02.2025 | 7,86 | 9,33 | 7,70 | 9,15 | 19,30% | 5.449.171,00 |
| 07.02.2025 | 7,80 | 7,88 | 7,51 | 7,67 | -1,54% | 1.219.724,00 |
| 06.02.2025 | 8,13 | 8,20 | 7,66 | 7,79 | -3,47% | 1.483.444,00 |
| 05.02.2025 | 8,10 | 8,19 | 7,85 | 8,07 | -0,37% | 1.049.773,00 |
| 04.02.2025 | 7,57 | 8,18 | 7,53 | 8,10 | 6,58% | 1.451.920,00 |
| 03.02.2025 | 7,39 | 7,70 | 7,29 | 7,60 | -1,17% | 1.208.674,00 |
| 31.01.2025 | 7,58 | 8,11 | 7,52 | 7,69 | 1,72% | 1.696.311,00 |
| 30.01.2025 | 7,78 | 7,81 | 7,45 | 7,56 | -2,33% | 1.009.323,00 |
| 29.01.2025 | 7,97 | 8,18 | 7,64 | 7,74 | -3,13% | 874.227,00 |
| 28.01.2025 | 8,16 | 8,19 | 7,76 | 7,99 | -1,96% | 1.071.693,00 |
| 27.01.2025 | 8,15 | 8,24 | 7,70 | 8,15 | -3,21% | 2.425.960,00 |
| 24.01.2025 | 8,30 | 8,75 | 8,08 | 8,42 | 2,31% | 2.050.933,00 |
| 23.01.2025 | 7,77 | 8,23 | 7,71 | 8,23 | 4,05% | 1.715.607,00 |
| 22.01.2025 | 7,81 | 8,16 | 7,70 | 7,91 | 1,54% | 1.838.418,00 |
| 21.01.2025 | 9,00 | 9,15 | 7,51 | 7,79 | -11,98% | 4.394.572,00 |
| 17.01.2025 | 8,45 | 8,98 | 8,15 | 8,85 | 6,63% | 3.336.338,00 |
| 16.01.2025 | 8,35 | 8,63 | 8,09 | 8,30 | 0,00% | 1.721.465,00 |
| 15.01.2025 | 8,87 | 9,65 | 8,29 | 8,30 | -0,72% | 2.451.615,00 |
| 14.01.2025 | 8,40 | 8,89 | 8,05 | 8,36 | 2,20% | 2.821.273,00 |
| 13.01.2025 | 9,45 | 9,45 | 8,11 | 8,18 | -21,72% | 3.116.181,00 |
| 10.01.2025 | 10,50 | 10,83 | 10,20 | 10,45 | -2,88% | 1.171.363,00 |
| 08.01.2025 | 12,07 | 12,21 | 10,41 | 10,76 | -11,95% | 2.163.672,00 |
| 07.01.2025 | 12,05 | 12,65 | 11,50 | 12,22 | -3,78% | 3.771.711,00 |
| 06.01.2025 | 10,94 | 13,06 | 10,81 | 12,70 | 28,15% | 8.225.785,00 |
| 03.01.2025 | 8,12 | 9,97 | 7,95 | 9,91 | 24,65% | 2.843.122,00 |
| 02.01.2025 | 7,88 | 8,45 | 7,79 | 7,95 | 2,58% | 778.273,00 |
| 31.12.2024 | 7,93 | 7,95 | 7,54 | 7,75 | -1,52% | 585.082,00 |
| 30.12.2024 | 7,75 | 7,90 | 7,54 | 7,87 | -1,01% | 713.913,00 |
| 27.12.2024 | 8,15 | 8,32 | 7,75 | 7,95 | -1,43% | 976.271,00 |
| 26.12.2024 | 7,93 | 8,20 | 7,78 | 8,07 | 1,45% | 984.549,00 |
| 24.12.2024 | 7,42 | 8,10 | 7,21 | 7,95 | 7,58% | 947.444,00 |
| 23.12.2024 | 7,41 | 7,54 | 7,21 | 7,39 | -0,81% | 632.519,00 |
| 20.12.2024 | 7,30 | 7,70 | 7,18 | 7,45 | -0,20% | 1.595.378,00 |
| 19.12.2024 | 7,97 | 8,02 | 7,34 | 7,47 | -3,93% | 685.518,00 |
| 18.12.2024 | 8,70 | 8,86 | 7,69 | 7,77 | -10,59% | 1.187.928,00 |
| 17.12.2024 | 8,83 | 8,96 | 8,46 | 8,69 | -2,58% | 712.627,00 |
| 16.12.2024 | 8,75 | 9,33 | 8,54 | 8,92 | 1,94% | 975.881,00 |
| 13.12.2024 | 8,90 | 8,92 | 8,08 | 8,75 | -1,80% | 1.028.431,00 |
| 12.12.2024 | 8,70 | 8,98 | 8,53 | 8,91 | 2,18% | 679.137,00 |
| 11.12.2024 | 8,95 | 9,08 | 8,37 | 8,72 | -0,34% | 935.294,00 |
| 10.12.2024 | 9,22 | 9,28 | 8,61 | 8,75 | -4,79% | 831.287,00 |
| 09.12.2024 | 9,00 | 9,49 | 9,00 | 9,19 | 2,80% | 1.657.702,00 |
| 06.12.2024 | 8,72 | 9,30 | 8,64 | 8,94 | 4,07% | 1.123.434,00 |
| 05.12.2024 | 8,45 | 8,97 | 8,19 | 8,59 | 1,66% | 1.773.357,00 |
| 04.12.2024 | 8,06 | 8,64 | 8,00 | 8,45 | 4,97% | 1.080.273,00 |
| 03.12.2024 | 8,15 | 8,18 | 7,65 | 8,05 | -1,23% | 938.679,00 |
| 02.12.2024 | 7,65 | 8,15 | 7,44 | 8,15 | 7,10% | 1.242.572,00 |
| 29.11.2024 | 7,10 | 7,79 | 7,04 | 7,61 | 7,33% | 939.812,00 |
| 27.11.2024 | 7,27 | 7,62 | 7,07 | 7,09 | -0,84% | 881.443,00 |
| 26.11.2024 | 7,36 | 7,40 | 7,12 | 7,15 | -4,03% | 783.352,00 |
| 25.11.2024 | 7,22 | 7,77 | 7,22 | 7,45 | 5,82% | 1.411.611,00 |
| 22.11.2024 | 7,17 | 7,37 | 6,97 | 7,04 | 8,06% | 993.551,00 |
| 20.11.2024 | 7,15 | 7,15 | 6,47 | 6,52 | -9,64% | 1.295.609,00 |
| 19.11.2024 | 6,83 | 7,67 | 6,79 | 7,21 | 3,44% | 2.160.450,00 |
| 18.11.2024 | 6,23 | 7,00 | 6,17 | 6,97 | 12,24% | 1.670.557,00 |
| 15.11.2024 | 6,35 | 6,38 | 6,07 | 6,21 | -2,66% | 1.553.283,00 |
| 14.11.2024 | 6,44 | 6,53 | 6,26 | 6,38 | -0,62% | 804.987,00 |
| 13.11.2024 | 6,90 | 6,93 | 6,35 | 6,42 | -6,96% | 1.350.895,00 |
| 12.11.2024 | 7,15 | 7,22 | 6,83 | 6,90 | -4,17% | 1.421.735,00 |
| 11.11.2024 | 7,10 | 7,28 | 6,88 | 7,20 | 3,60% | 1.814.336,00 |
| 08.11.2024 | 6,88 | 7,01 | 6,42 | 6,95 | 0,51% | 2.091.694,00 |
| 07.11.2024 | 6,90 | 7,07 | 6,79 | 6,92 | 2,44% | 2.632.975,00 |
| 06.11.2024 | 8,36 | 9,38 | 6,55 | 6,75 | -35,16% | 5.724.335,00 |
| 05.11.2024 | 9,57 | 10,60 | 9,50 | 10,41 | 10,86% | 1.828.099,00 |
| 04.11.2024 | 9,34 | 9,58 | 9,10 | 9,39 | -1,68% | 690.755,00 |