1,523€
-8,80%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 1,74 | 1,77 | 1,64 | 1,67 | -6,10% | 3.727,00 |
| 14.11.2025 | 1,69 | 1,80 | 1,64 | 1,78 | 4,82% | 10.109,00 |
| 13.11.2025 | 1,82 | 1,84 | 1,70 | 1,70 | -6,13% | 14.022,00 |
| 12.11.2025 | 1,84 | 1,94 | 1,78 | 1,81 | -1,86% | 13.068,00 |
| 11.11.2025 | 1,98 | 2,02 | 1,74 | 1,84 | -5,99% | 14.187,00 |
| 10.11.2025 | 1,96 | 2,10 | 1,86 | 1,96 | 9,76% | 24.235,00 |
| 07.11.2025 | 1,63 | 1,90 | 1,63 | 1,78 | -16,78% | 12.595,00 |
| 06.11.2025 | 2,42 | 2,48 | 2,14 | 2,14 | -8,08% | 10.624,00 |
| 05.11.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -5,16% | 11,00 |
| 04.11.2025 | 2,50 | 2,54 | 2,42 | 2,46 | -9,11% | 473,00 |
| 03.11.2025 | 2,75 | 2,83 | 2,71 | 2,71 | -1,15% | 4.434,00 |
| 31.10.2025 | 2,69 | 2,76 | 2,66 | 2,74 | -2,07% | 90.371,00 |
| 30.10.2025 | 2,94 | 2,94 | 2,73 | 2,80 | 5,21% | 15.346,00 |
| 29.10.2025 | 2,71 | 2,94 | 2,62 | 2,66 | 1,35% | 210.535,00 |
| 28.10.2025 | 3,32 | 3,32 | 2,61 | 2,62 | -20,61% | 106.352,00 |
| 27.10.2025 | 4,70 | 4,92 | 3,08 | 3,30 | -30,92% | 221.456,00 |
| 24.10.2025 | 4,11 | 4,79 | 3,98 | 4,78 | 17,53% | 38.046,00 |
| 23.10.2025 | 3,85 | 4,23 | 3,78 | 4,07 | 5,27% | 34.612,00 |
| 22.10.2025 | 3,80 | 4,54 | 3,57 | 3,86 | 2,75% | 20.479,00 |
| 21.10.2025 | 3,97 | 4,02 | 3,62 | 3,76 | -3,03% | 9.810,00 |
| 20.10.2025 | 4,00 | 4,22 | 3,87 | 3,88 | -0,36% | 14.936,00 |
| 17.10.2025 | 4,08 | 4,18 | 3,75 | 3,89 | -7,20% | 23.026,00 |
| 16.10.2025 | 5,10 | 5,19 | 4,06 | 4,19 | -11,15% | 88.939,00 |
| 15.10.2025 | 3,40 | 5,24 | 3,37 | 4,72 | 36,82% | 147.578,00 |
| 14.10.2025 | 3,42 | 3,45 | 3,21 | 3,45 | 0,50% | 6.058,00 |
| 13.10.2025 | 3,38 | 3,57 | 3,30 | 3,43 | 1,76% | 3.752,00 |
| 10.10.2025 | 3,51 | 3,65 | 3,29 | 3,37 | -6,62% | 6.155,00 |
| 09.10.2025 | 3,54 | 3,64 | 3,43 | 3,61 | 0,87% | 3.874,00 |
| 08.10.2025 | 3,59 | 3,72 | 3,51 | 3,58 | 0,21% | 7.777,00 |
| 07.10.2025 | 3,95 | 3,95 | 3,50 | 3,57 | -9,32% | 34.539,00 |
| 06.10.2025 | 3,65 | 3,96 | 3,65 | 3,94 | 5,30% | 8.180,00 |
| 03.10.2025 | 3,40 | 3,93 | 3,34 | 3,74 | 9,57% | 32.820,00 |
| 02.10.2025 | 3,17 | 3,49 | 3,11 | 3,42 | 8,63% | 6.748,00 |
| 01.10.2025 | 3,08 | 3,23 | 2,99 | 3,15 | 6,43% | 8.841,00 |
| 30.09.2025 | 2,98 | 3,01 | 2,92 | 2,96 | -1,40% | 1.809,00 |
| 29.09.2025 | 3,07 | 3,12 | 2,97 | 3,00 | 0,05% | 5.013,00 |
| 26.09.2025 | 3,02 | 3,03 | 2,89 | 3,00 | 1,96% | 5.584,00 |
| 25.09.2025 | 3,11 | 3,11 | 2,80 | 2,94 | -3,83% | 4.419,00 |
| 24.09.2025 | 3,27 | 3,35 | 3,06 | 3,06 | -6,35% | 8.063,00 |
| 23.09.2025 | 3,60 | 3,66 | 3,24 | 3,26 | -10,61% | 5.954,00 |
| 22.09.2025 | 3,66 | 3,70 | 3,37 | 3,65 | -0,87% | 8.440,00 |
| 19.09.2025 | 3,80 | 3,80 | 3,64 | 3,68 | -2,35% | 2.147,00 |
| 18.09.2025 | 3,51 | 3,84 | 3,40 | 3,77 | 9,12% | 122.380,00 |
| 17.09.2025 | 3,41 | 3,59 | 3,08 | 3,45 | 3,61% | 16.457,00 |
| 16.09.2025 | 3,30 | 3,49 | 3,22 | 3,33 | -0,54% | 6.037,00 |
| 15.09.2025 | 2,97 | 3,39 | 2,90 | 3,35 | 14,52% | 26.575,00 |
| 12.09.2025 | 3,05 | 3,17 | 2,93 | 2,93 | 1,04% | 7.884,00 |
| 10.09.2025 | 2,90 | 2,94 | 2,86 | 2,90 | 0,49% | 649,00 |
| 09.09.2025 | 2,83 | 2,89 | 2,79 | 2,88 | 3,15% | 39.308,00 |
| 08.09.2025 | 2,81 | 2,90 | 2,72 | 2,80 | 1,84% | 16.987,00 |
| 05.09.2025 | 2,74 | 2,81 | 2,67 | 2,74 | 2,01% | 11.923,00 |
| 04.09.2025 | 2,81 | 2,81 | 2,61 | 2,69 | -2,13% | 12.165,00 |
| 03.09.2025 | 2,82 | 2,86 | 2,74 | 2,75 | -2,29% | 2.398,00 |
| 02.09.2025 | 2,90 | 2,97 | 2,73 | 2,81 | -2,97% | 10.052,00 |
| 01.09.2025 | 2,86 | 2,93 | 2,86 | 2,90 | -0,09% | 3.534,00 |
| 29.08.2025 | 3,12 | 3,12 | 2,84 | 2,90 | -5,70% | 7.774,00 |
| 28.08.2025 | 3,16 | 3,19 | 3,04 | 3,08 | -2,04% | 1.353,00 |
| 27.08.2025 | 3,25 | 3,39 | 3,13 | 3,14 | -1,83% | 20.921,00 |
| 26.08.2025 | 3,03 | 3,24 | 2,99 | 3,20 | 5,38% | 6.957,00 |
| 25.08.2025 | 2,91 | 3,05 | 2,79 | 3,04 | 6,06% | 46.481,00 |
| 22.08.2025 | 2,84 | 2,93 | 2,76 | 2,86 | 2,69% | 11.302,00 |
| 21.08.2025 | 2,86 | 2,87 | 2,74 | 2,79 | -1,10% | 8.394,00 |
| 20.08.2025 | 2,92 | 2,97 | 2,68 | 2,82 | -2,42% | 20.216,00 |
| 19.08.2025 | 3,12 | 3,19 | 2,89 | 2,89 | -5,97% | 5.467,00 |
| 18.08.2025 | 2,95 | 3,12 | 2,88 | 3,07 | 5,58% | 17.165,00 |
| 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 |