2,243€
4,79%
Echtzeit-Aktienkurs iRobot Corp
Bid:
Ask:
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 3,22 | 3,25 | 2,98 | 3,12 | -1,42% | 2.796,00 |
| 24.03.2025 | 3,10 | 3,24 | 3,04 | 3,16 | 4,10% | 67.688,00 |
| 21.03.2025 | 2,91 | 3,06 | 2,81 | 3,04 | 3,88% | 21.990,00 |
| 20.03.2025 | 3,15 | 3,18 | 2,88 | 2,92 | -6,40% | 5.479,00 |
| 19.03.2025 | 3,17 | 3,24 | 3,05 | 3,12 | -1,26% | 10.292,00 |
| 18.03.2025 | 3,46 | 3,48 | 3,13 | 3,16 | -8,46% | 21.191,00 |
| 17.03.2025 | 3,42 | 3,56 | 3,10 | 3,46 | 2,37% | 22.204,00 |
| 14.03.2025 | 2,83 | 3,51 | 2,74 | 3,38 | 21,54% | 39.281,00 |
| 13.03.2025 | 3,64 | 3,79 | 2,78 | 2,78 | -25,03% | 54.131,00 |
| 12.03.2025 | 5,89 | 6,19 | 3,34 | 3,71 | -36,32% | 116.189,00 |
| 11.03.2025 | 5,97 | 6,15 | 5,57 | 5,82 | -3,29% | 6.031,00 |
| 10.03.2025 | 6,50 | 6,56 | 5,88 | 6,02 | -7,86% | 24.542,00 |
| 07.03.2025 | 6,20 | 6,62 | 6,04 | 6,53 | 5,51% | 4.217,00 |
| 06.03.2025 | 6,52 | 6,65 | 6,15 | 6,19 | -5,34% | 17.403,00 |
| 05.03.2025 | 6,41 | 6,54 | 6,08 | 6,54 | 4,22% | 13.831,00 |
| 04.03.2025 | 6,46 | 6,57 | 6,03 | 6,27 | -1,65% | 10.764,00 |
| 03.03.2025 | 7,06 | 7,20 | 6,35 | 6,38 | -9,03% | 10.849,00 |
| 28.02.2025 | 7,27 | 7,35 | 6,90 | 7,01 | -3,70% | 5.283,00 |
| 27.02.2025 | 7,26 | 7,41 | 7,07 | 7,28 | 0,91% | 5.124,00 |
| 26.02.2025 | 7,17 | 7,43 | 7,09 | 7,21 | 2,31% | 9.082,00 |
| 25.02.2025 | 7,44 | 7,51 | 6,82 | 7,05 | -4,22% | 13.286,00 |
| 24.02.2025 | 8,31 | 8,81 | 7,36 | 7,36 | -11,95% | 13.724,00 |
| 21.02.2025 | 9,02 | 9,28 | 8,29 | 8,36 | -7,61% | 5.530,00 |
| 20.02.2025 | 9,57 | 9,68 | 8,91 | 9,05 | -6,26% | 7.645,00 |
| 19.02.2025 | 10,08 | 10,27 | 9,50 | 9,65 | -3,72% | 8.787,00 |
| 18.02.2025 | 9,31 | 10,10 | 8,68 | 10,03 | 8,10% | 7.855,00 |
| 17.02.2025 | 9,12 | 9,36 | 9,07 | 9,28 | 2,37% | 2.412,00 |
| 14.02.2025 | 8,99 | 9,63 | 8,76 | 9,06 | 1,98% | 15.959,00 |
| 13.02.2025 | 8,80 | 9,03 | 8,57 | 8,88 | 2,53% | 4.910,00 |
| 12.02.2025 | 9,13 | 9,30 | 8,32 | 8,67 | -6,61% | 8.247,00 |
| 11.02.2025 | 8,73 | 9,46 | 8,56 | 9,28 | 4,81% | 21.772,00 |
| 10.02.2025 | 7,44 | 9,03 | 7,38 | 8,85 | 19,11% | 24.519,00 |
| 07.02.2025 | 7,54 | 7,78 | 7,26 | 7,43 | -0,95% | 17.013,00 |
| 06.02.2025 | 7,66 | 7,91 | 7,38 | 7,50 | -2,60% | 10.110,00 |
| 05.02.2025 | 7,66 | 7,85 | 7,50 | 7,70 | -1,42% | 3.185,00 |
| 04.02.2025 | 7,50 | 7,88 | 7,29 | 7,81 | 6,21% | 15.653,00 |
| 03.02.2025 | 7,36 | 7,49 | 7,12 | 7,36 | -0,55% | 8.524,00 |
| 31.01.2025 | 7,33 | 7,77 | 7,25 | 7,40 | 1,90% | 5.167,00 |
| 30.01.2025 | 7,49 | 7,67 | 7,19 | 7,26 | -2,41% | 4.602,00 |
| 29.01.2025 | 7,68 | 7,84 | 7,34 | 7,44 | -2,69% | 7.132,00 |
| 28.01.2025 | 7,78 | 7,91 | 7,44 | 7,65 | -1,19% | 3.651,00 |
| 27.01.2025 | 7,80 | 7,97 | 7,30 | 7,74 | -3,50% | 24.928,00 |
| 24.01.2025 | 7,85 | 8,32 | 7,71 | 8,02 | 1,93% | 4.246,00 |
| 23.01.2025 | 7,57 | 7,89 | 7,27 | 7,87 | 3,61% | 5.458,00 |
| 22.01.2025 | 7,66 | 7,84 | 7,40 | 7,59 | 1,08% | 5.101,00 |
| 21.01.2025 | 8,64 | 8,78 | 7,22 | 7,51 | -12,19% | 9.480,00 |
| 20.01.2025 | 8,61 | 8,70 | 8,49 | 8,55 | -0,63% | 2.420,00 |
| 17.01.2025 | 8,20 | 8,73 | 7,91 | 8,61 | 6,88% | 7.635,00 |
| 16.01.2025 | 8,23 | 8,43 | 7,87 | 8,05 | -0,40% | 4.518,00 |
| 15.01.2025 | 8,32 | 9,35 | 8,09 | 8,09 | -0,17% | 7.552,00 |
| 14.01.2025 | 8,11 | 8,62 | 7,82 | 8,10 | 1,35% | 6.313,00 |
| 13.01.2025 | 10,19 | 10,19 | 7,94 | 7,99 | -21,63% | 17.141,00 |
| 10.01.2025 | 10,33 | 10,63 | 9,96 | 10,20 | -1,33% | 3.504,00 |
| 09.01.2025 | 10,40 | 10,45 | 10,27 | 10,34 | -0,60% | 1.692,00 |
| 08.01.2025 | 11,81 | 12,02 | 10,13 | 10,40 | -12,24% | 21.310,00 |
| 07.01.2025 | 12,37 | 12,43 | 11,03 | 11,85 | -3,07% | 37.960,00 |
| 06.01.2025 | 9,96 | 12,57 | 9,87 | 12,22 | 27,05% | 68.252,00 |
| 03.01.2025 | 7,79 | 9,69 | 7,69 | 9,62 | 24,27% | 14.508,00 |
| 02.01.2025 | 7,57 | 8,20 | 7,42 | 7,74 | 4,86% | 1.154,00 |
| 30.12.2024 | 7,61 | 7,70 | 7,36 | 7,38 | -3,26% | 10.958,00 |
| 27.12.2024 | 7,65 | 7,97 | 7,44 | 7,63 | 7,89% | 7.311,00 |
| 23.12.2024 | 7,20 | 7,25 | 6,94 | 7,07 | -0,92% | 2.997,00 |
| 20.12.2024 | 7,30 | 7,41 | 6,87 | 7,14 | -0,98% | 14.061,00 |
| 19.12.2024 | 7,59 | 7,73 | 7,09 | 7,21 | -3,74% | 4.325,00 |
| 18.12.2024 | 8,28 | 8,50 | 7,43 | 7,49 | -9,43% | 10.115,00 |
| 17.12.2024 | 8,50 | 8,60 | 8,07 | 8,27 | -2,63% | 4.993,00 |
| 16.12.2024 | 8,33 | 8,87 | 7,94 | 8,49 | 1,82% | 4.537,00 |
| 13.12.2024 | 8,42 | 8,56 | 7,71 | 8,34 | -2,30% | 3.889,00 |
| 12.12.2024 | 8,37 | 8,58 | 8,13 | 8,54 | 2,79% | 1.128,00 |
| 11.12.2024 | 8,32 | 8,66 | 7,99 | 8,31 | 0,33% | 2.384,00 |
| 10.12.2024 | 8,71 | 8,91 | 8,19 | 8,28 | -5,22% | 6.847,00 |
| 09.12.2024 | 8,43 | 8,99 | 8,19 | 8,73 | 3,30% | 17.762,00 |
| 06.12.2024 | 7,89 | 8,81 | 7,89 | 8,46 | 4,29% | 4.217,00 |
| 05.12.2024 | 7,99 | 8,46 | 7,75 | 8,11 | 1,29% | 8.174,00 |
| 04.12.2024 | 7,68 | 8,21 | 7,63 | 8,00 | 4,81% | 27.812,00 |