2,893€
-7,04%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 3,15 | 3,20 | 2,91 | 2,91 | -6,49% | 4.999,00 |
14.08.2025 | 3,20 | 3,22 | 2,91 | 3,11 | -0,92% | 10.407,00 |
13.08.2025 | 2,98 | 3,23 | 2,91 | 3,14 | 7,38% | 13.388,00 |
12.08.2025 | 3,03 | 3,11 | 2,90 | 2,93 | -4,24% | 43.006,00 |
11.08.2025 | 3,35 | 3,41 | 3,05 | 3,05 | -5,04% | 7.895,00 |
08.08.2025 | 3,44 | 3,46 | 3,19 | 3,22 | -4,48% | 6.018,00 |
07.08.2025 | 3,63 | 3,84 | 3,35 | 3,37 | -6,65% | 9.227,00 |
06.08.2025 | 3,90 | 3,90 | 3,58 | 3,61 | -7,32% | 10.691,00 |
05.08.2025 | 3,62 | 3,94 | 3,55 | 3,89 | 8,85% | 10.617,00 |
04.08.2025 | 3,45 | 3,58 | 3,40 | 3,58 | 4,09% | 3.176,00 |
01.08.2025 | 3,67 | 3,67 | 3,31 | 3,44 | -6,52% | 24.723,00 |
31.07.2025 | 3,77 | 3,81 | 3,56 | 3,68 | -0,18% | 115.410,00 |
30.07.2025 | 3,85 | 3,90 | 3,61 | 3,68 | -2,13% | 9.223,00 |
29.07.2025 | 4,23 | 4,34 | 3,75 | 3,76 | -9,63% | 33.035,00 |
28.07.2025 | 4,25 | 4,40 | 4,09 | 4,16 | 0,07% | 49.514,00 |
25.07.2025 | 4,43 | 4,50 | 4,11 | 4,16 | -4,94% | 17.645,00 |
24.07.2025 | 4,47 | 4,50 | 4,20 | 4,38 | -1,02% | 26.383,00 |
23.07.2025 | 3,88 | 4,68 | 3,79 | 4,42 | 15,07% | 148.049,00 |
22.07.2025 | 4,06 | 4,24 | 3,66 | 3,84 | -5,75% | 45.109,00 |
21.07.2025 | 3,85 | 4,42 | 3,85 | 4,08 | 5,86% | 99.987,00 |
18.07.2025 | 3,98 | 4,13 | 3,84 | 3,85 | -4,05% | 26.222,00 |
17.07.2025 | 3,93 | 4,24 | 3,90 | 4,01 | 2,96% | 33.121,00 |
16.07.2025 | 3,99 | 4,14 | 3,69 | 3,90 | 0,13% | 30.839,00 |
15.07.2025 | 4,11 | 4,40 | 3,84 | 3,89 | -6,45% | 39.500,00 |
14.07.2025 | 3,43 | 4,26 | 3,29 | 4,16 | 23,60% | 79.761,00 |
11.07.2025 | 3,52 | 3,73 | 3,26 | 3,37 | -5,46% | 70.964,00 |
10.07.2025 | 3,16 | 3,66 | 3,12 | 3,56 | 12,32% | 54.090,00 |
09.07.2025 | 3,33 | 3,48 | 3,16 | 3,17 | -4,07% | 47.213,00 |
08.07.2025 | 3,14 | 3,50 | 3,13 | 3,31 | 4,01% | 37.842,00 |
07.07.2025 | 2,75 | 3,32 | 2,75 | 3,18 | 14,46% | 53.648,00 |
04.07.2025 | 2,88 | 2,88 | 2,74 | 2,78 | -2,32% | 5.541,00 |
03.07.2025 | 2,76 | 2,91 | 2,72 | 2,84 | 4,01% | 9.041,00 |
02.07.2025 | 2,67 | 2,75 | 2,67 | 2,73 | 3,09% | 4.169,00 |
01.07.2025 | 2,69 | 2,78 | 2,59 | 2,65 | -0,11% | 14.194,00 |
30.06.2025 | 2,73 | 2,84 | 2,62 | 2,65 | -4,29% | 19.035,00 |
27.06.2025 | 2,87 | 3,02 | 2,75 | 2,77 | -1,79% | 13.643,00 |
26.06.2025 | 2,66 | 2,87 | 2,66 | 2,82 | 7,03% | 11.855,00 |
25.06.2025 | 2,84 | 2,89 | 2,63 | 2,64 | -4,71% | 5.208,00 |
24.06.2025 | 2,76 | 2,89 | 2,70 | 2,77 | 2,88% | 12.807,00 |
23.06.2025 | 2,77 | 2,83 | 2,56 | 2,69 | -1,79% | 4.363,00 |
20.06.2025 | 2,64 | 2,80 | 2,61 | 2,74 | 3,07% | 10.066,00 |
19.06.2025 | 2,72 | 2,72 | 2,63 | 2,66 | -1,45% | 1.091,00 |
18.06.2025 | 2,76 | 2,82 | 2,67 | 2,70 | 0,39% | 13.382,00 |
17.06.2025 | 2,93 | 2,96 | 2,69 | 2,69 | -9,10% | 11.477,00 |
16.06.2025 | 2,80 | 3,08 | 2,79 | 2,96 | 6,68% | 6.887,00 |
13.06.2025 | 2,91 | 3,02 | 2,76 | 2,77 | -5,23% | 4.398,00 |
12.06.2025 | 3,14 | 3,15 | 2,89 | 2,92 | -4,76% | 20.658,00 |
11.06.2025 | 3,34 | 3,45 | 3,05 | 3,07 | -5,58% | 16.553,00 |
10.06.2025 | 3,68 | 3,79 | 3,24 | 3,25 | -12,10% | 24.744,00 |
09.06.2025 | 3,41 | 3,81 | 3,37 | 3,70 | 6,57% | 13.324,00 |
06.06.2025 | 2,99 | 3,59 | 2,88 | 3,47 | 19,04% | 69.084,00 |
05.06.2025 | 2,94 | 3,28 | 2,83 | 2,92 | -0,53% | 118.814,00 |
04.06.2025 | 2,80 | 2,94 | 2,73 | 2,93 | 2,38% | 14.149,00 |
03.06.2025 | 2,68 | 2,90 | 2,54 | 2,86 | 6,91% | 5.679,00 |
02.06.2025 | 2,72 | 2,74 | 2,51 | 2,68 | -1,44% | 10.383,00 |
30.05.2025 | 2,94 | 2,98 | 2,59 | 2,72 | -6,26% | 17.386,00 |
29.05.2025 | 3,26 | 3,71 | 2,81 | 2,90 | -6,12% | 36.297,00 |
28.05.2025 | 3,46 | 3,58 | 2,96 | 3,09 | -11,77% | 76.835,00 |
27.05.2025 | 2,29 | 3,76 | 2,29 | 3,50 | 51,59% | 90.509,00 |
26.05.2025 | 2,31 | 2,33 | 2,26 | 2,31 | 1,47% | 1.566,00 |
23.05.2025 | 2,35 | 2,41 | 2,23 | 2,28 | -2,99% | 4.984,00 |
22.05.2025 | 2,30 | 2,38 | 2,21 | 2,35 | 3,88% | 5.161,00 |
21.05.2025 | 2,49 | 2,49 | 2,25 | 2,26 | -6,89% | 22.473,00 |
20.05.2025 | 2,47 | 2,56 | 2,42 | 2,42 | -2,51% | 13.416,00 |
19.05.2025 | 2,61 | 2,65 | 2,44 | 2,49 | -7,10% | 19.009,00 |
16.05.2025 | 2,49 | 2,68 | 2,45 | 2,68 | 7,49% | 7.803,00 |
15.05.2025 | 2,70 | 2,85 | 2,49 | 2,49 | -5,25% | 21.456,00 |
14.05.2025 | 2,49 | 2,81 | 2,46 | 2,63 | 4,87% | 38.467,00 |
13.05.2025 | 2,48 | 2,67 | 2,47 | 2,51 | -1,22% | 12.293,00 |
12.05.2025 | 2,33 | 2,63 | 2,31 | 2,54 | 11,76% | 19.515,00 |
09.05.2025 | 2,34 | 2,45 | 2,21 | 2,27 | -4,00% | 5.412,00 |
08.05.2025 | 2,04 | 2,38 | 2,03 | 2,37 | 15,99% | 19.922,00 |
07.05.2025 | 2,03 | 2,10 | 1,88 | 2,04 | -1,97% | 8.413,00 |
06.05.2025 | 2,07 | 2,13 | 1,99 | 2,08 | 1,66% | 2.634,00 |
05.05.2025 | 2,23 | 2,24 | 2,00 | 2,05 | -7,65% | 26.155,00 |
02.05.2025 | 2,25 | 2,41 | 2,22 | 2,22 | 3,50% | 11.429,00 |
30.04.2025 | 2,04 | 2,23 | 1,87 | 2,14 | 3,46% | 3.544,00 |
29.04.2025 | 2,14 | 2,18 | 1,99 | 2,07 | -2,93% | 7.185,00 |
28.04.2025 | 2,10 | 2,25 | 2,06 | 2,13 | 0,68% | 9.366,00 |
25.04.2025 | 2,20 | 2,20 | 1,98 | 2,12 | -2,22% | 13.706,00 |
24.04.2025 | 1,87 | 2,19 | 1,80 | 2,17 | 17,04% | 9.462,00 |
23.04.2025 | 1,77 | 1,95 | 1,74 | 1,85 | 7,51% | 3.792,00 |
22.04.2025 | 1,65 | 1,76 | 1,63 | 1,72 | -3,87% | 12.232,00 |
17.04.2025 | 1,79 | 1,82 | 1,63 | 1,79 | 1,17% | 17.995,00 |
16.04.2025 | 1,58 | 1,84 | 1,58 | 1,77 | 8,18% | 49.484,00 |
15.04.2025 | 1,69 | 1,72 | 1,57 | 1,64 | -3,05% | 10.271,00 |
14.04.2025 | 1,89 | 1,94 | 1,67 | 1,69 | -7,83% | 99.728,00 |
11.04.2025 | 1,84 | 1,87 | 1,73 | 1,83 | 0,15% | 13.167,00 |
10.04.2025 | 2,06 | 2,10 | 1,79 | 1,83 | -10,16% | 10.484,00 |
09.04.2025 | 1,80 | 2,16 | 1,66 | 2,03 | 10,60% | 55.805,00 |
08.04.2025 | 1,97 | 2,06 | 1,82 | 1,84 | -5,92% | 7.967,00 |
07.04.2025 | 1,89 | 2,07 | 1,65 | 1,95 | -1,16% | 59.760,00 |
04.04.2025 | 2,01 | 2,04 | 1,75 | 1,98 | -1,11% | 7.015,00 |
03.04.2025 | 2,24 | 2,25 | 2,00 | 2,00 | -13,02% | 26.677,00 |
02.04.2025 | 2,32 | 2,41 | 2,23 | 2,30 | 0,22% | 5.785,00 |
01.04.2025 | 2,49 | 2,60 | 2,21 | 2,29 | -8,93% | 13.654,00 |
31.03.2025 | 2,61 | 2,65 | 2,40 | 2,52 | -3,41% | 16.676,00 |
28.03.2025 | 2,90 | 2,94 | 2,59 | 2,61 | -9,87% | 4.184,00 |
27.03.2025 | 3,10 | 3,14 | 2,87 | 2,89 | -6,69% | 3.734,00 |
26.03.2025 | 3,11 | 3,13 | 2,98 | 3,10 | -0,50% | 27.760,00 |