1,439€
4,87%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,44 | 1,44 | 1,42 | 1,44 | 4,87% | - |
| 26.11.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 5,86% | - |
| 25.11.2025 | 1,34 | 1,34 | 1,30 | 1,30 | 1,73% | - |
| 24.11.2025 | 1,38 | 1,38 | 1,27 | 1,27 | -2,90% | 100,00 |
| 21.11.2025 | 1,24 | 1,31 | 1,24 | 1,31 | -12,09% | 3.019,00 |
| 20.11.2025 | 1,47 | 1,57 | 1,47 | 1,49 | -4,27% | 6.000,00 |
| 19.11.2025 | 1,49 | 1,56 | 1,49 | 1,56 | -1,39% | 3.000,00 |
| 18.11.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 0,64% | - |
| 17.11.2025 | 1,65 | 1,70 | 1,57 | 1,57 | -9,09% | 1.892,00 |
| 14.11.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 1,53% | - |
| 13.11.2025 | 1,81 | 1,81 | 1,69 | 1,70 | -10,84% | 78,00 |
| 12.11.2025 | 1,83 | 1,91 | 1,83 | 1,91 | 7,49% | - |
| 11.11.2025 | 1,99 | 1,99 | 1,78 | 1,78 | -10,57% | - |
| 10.11.2025 | 1,95 | 2,08 | 1,95 | 1,99 | 4,53% | 2.420,00 |
| 07.11.2025 | 1,65 | 1,90 | 1,65 | 1,90 | -10,80% | 5.236,00 |
| 06.11.2025 | 2,40 | 2,41 | 2,13 | 2,13 | -11,69% | 445,00 |
| 05.11.2025 | 2,32 | 2,41 | 2,23 | 2,41 | -1,35% | 100,00 |
| 04.11.2025 | 2,47 | 2,57 | 2,45 | 2,45 | 0,25% | 102,00 |
| 03.11.2025 | 2,91 | 2,91 | 2,44 | 2,44 | -8,27% | 5.541,00 |
| 31.10.2025 | 2,67 | 2,83 | 2,61 | 2,66 | 1,37% | 106,00 |
| 30.10.2025 | 2,76 | 2,92 | 2,56 | 2,62 | -6,39% | 248,00 |
| 29.10.2025 | 2,67 | 2,80 | 2,67 | 2,80 | 6,34% | 1.000,00 |
| 28.10.2025 | 3,26 | 3,26 | 2,64 | 2,64 | -18,17% | 1.705,00 |
| 27.10.2025 | 4,75 | 4,75 | 3,22 | 3,22 | -21,81% | 7.187,00 |
| 24.10.2025 | 4,01 | 4,12 | 4,01 | 4,12 | 2,44% | - |
| 23.10.2025 | 3,85 | 4,02 | 3,85 | 4,02 | 4,42% | 1.800,00 |
| 22.10.2025 | 3,71 | 4,34 | 3,71 | 3,85 | 3,22% | 2.055,00 |
| 21.10.2025 | 3,86 | 3,92 | 3,66 | 3,73 | -4,65% | 2.000,00 |
| 20.10.2025 | 3,98 | 3,98 | 3,85 | 3,91 | -3,05% | 2,00 |
| 17.10.2025 | 4,08 | 4,08 | 3,83 | 4,04 | -12,38% | 354,00 |
| 16.10.2025 | 5,06 | 5,06 | 4,50 | 4,61 | 5,74% | 1.047,00 |
| 15.10.2025 | 3,37 | 4,47 | 3,37 | 4,36 | 36,31% | 11.610,00 |
| 14.10.2025 | 3,37 | 3,37 | 3,20 | 3,20 | -4,26% | - |
| 13.10.2025 | 3,23 | 3,34 | 3,23 | 3,34 | -4,79% | - |
| 10.10.2025 | 3,52 | 3,52 | 3,51 | 3,51 | -2,45% | - |
| 09.10.2025 | 3,54 | 3,59 | 3,54 | 3,59 | 0,98% | - |
| 08.10.2025 | 3,51 | 3,56 | 3,51 | 3,56 | -1,03% | 610,00 |
| 07.10.2025 | 3,77 | 4,04 | 3,60 | 3,60 | -1,67% | 5.700,00 |
| 06.10.2025 | 3,59 | 3,66 | 3,59 | 3,66 | 7,43% | - |
| 03.10.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 5,16% | - |
| 02.10.2025 | 3,07 | 3,24 | 3,07 | 3,24 | 6,94% | - |
| 01.10.2025 | 3,00 | 3,03 | 3,00 | 3,03 | 1,41% | - |
| 30.09.2025 | 2,95 | 2,98 | 2,84 | 2,98 | -1,91% | 5,00 |
| 29.09.2025 | 2,92 | 3,04 | 2,92 | 3,04 | 5,33% | 60,00 |
| 26.09.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -2,89% | - |
| 25.09.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -6,62% | - |
| 24.09.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -10,28% | - |
| 23.09.2025 | 3,52 | 3,56 | 3,52 | 3,55 | -0,59% | 60,00 |
| 22.09.2025 | 3,61 | 3,61 | 3,57 | 3,57 | -2,64% | 20,00 |
| 19.09.2025 | 3,70 | 3,89 | 3,59 | 3,67 | 2,86% | 4.287,00 |
| 18.09.2025 | 3,43 | 3,57 | 3,43 | 3,57 | 8,49% | - |
| 17.09.2025 | 3,33 | 3,33 | 3,29 | 3,29 | -0,12% | - |
| 16.09.2025 | 3,31 | 3,54 | 3,29 | 3,29 | 2,59% | 5.170,00 |
| 15.09.2025 | 2,90 | 3,21 | 2,90 | 3,21 | 7,29% | 5.000,00 |
| 12.09.2025 | 3,05 | 3,05 | 2,99 | 2,99 | 5,39% | 5.000,00 |
| 10.09.2025 | 2,87 | 2,87 | 2,84 | 2,84 | -1,17% | - |
| 09.09.2025 | 2,83 | 2,87 | 2,80 | 2,87 | 1,36% | - |
| 08.09.2025 | 2,79 | 2,84 | 2,77 | 2,83 | 4,50% | 200,00 |
| 05.09.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -3,21% | - |
| 04.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,57% | - |
| 03.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,07% | - |
| 02.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 4,05% | - |
| 01.09.2025 | 2,85 | 2,86 | 2,79 | 2,79 | -1,59% | 900,00 |
| 29.08.2025 | 3,07 | 3,07 | 2,83 | 2,83 | -7,75% | - |
| 28.08.2025 | 3,13 | 3,23 | 3,07 | 3,07 | -10,39% | 350,00 |
| 27.08.2025 | 3,17 | 3,43 | 3,12 | 3,43 | 10,62% | 1.600,00 |
| 26.08.2025 | 2,98 | 3,13 | 2,98 | 3,10 | 12,61% | 20,00 |
| 25.08.2025 | 2,84 | 3,04 | 2,75 | 2,75 | 1,10% | 1.420,00 |
| 22.08.2025 | 2,77 | 2,77 | 2,72 | 2,72 | -0,26% | 2.300,00 |
| 21.08.2025 | 2,82 | 2,82 | 2,73 | 2,73 | -3,64% | - |
| 20.08.2025 | 2,89 | 2,89 | 2,83 | 2,83 | -4,00% | 20,00 |
| 19.08.2025 | 3,10 | 3,10 | 2,95 | 2,95 | -4,84% | 100,00 |
| 18.08.2025 | 2,95 | 3,10 | 2,95 | 3,10 | 1,41% | 1.362,00 |
| 15.08.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -4,47% | 7,00 |
| 14.08.2025 | 3,19 | 3,20 | 3,19 | 3,20 | 10,34% | 4.200,00 |
| 13.08.2025 | 2,92 | 2,92 | 2,90 | 2,90 | -10,27% | 6,00 |
| 12.08.2025 | 3,03 | 3,23 | 3,03 | 3,23 | -1,25% | 3.100,00 |
| 11.08.2025 | 3,26 | 3,43 | 3,26 | 3,27 | -3,25% | 200,00 |
| 08.08.2025 | 3,36 | 3,53 | 3,36 | 3,38 | -4,33% | 354,00 |
| 07.08.2025 | 3,58 | 3,79 | 3,54 | 3,54 | -4,25% | 330,00 |
| 06.08.2025 | 3,82 | 3,97 | 3,69 | 3,69 | -2,82% | 1.500,00 |
| 05.08.2025 | 3,60 | 3,80 | 3,60 | 3,80 | 11,40% | - |
| 04.08.2025 | 3,40 | 3,41 | 3,40 | 3,41 | 3,02% | - |
| 01.08.2025 | 3,62 | 3,62 | 3,31 | 3,31 | -11,40% | 125,00 |
| 31.07.2025 | 3,68 | 3,74 | 3,65 | 3,74 | -1,11% | 1.700,00 |
| 30.07.2025 | 3,77 | 3,85 | 3,77 | 3,78 | -4,57% | 25,00 |
| 29.07.2025 | 4,13 | 4,13 | 3,96 | 3,96 | -5,38% | 1.000,00 |
| 28.07.2025 | 4,40 | 4,40 | 4,08 | 4,19 | 2,15% | 1.123,00 |
| 25.07.2025 | 4,29 | 4,29 | 4,10 | 4,10 | -2,27% | - |
| 24.07.2025 | 4,60 | 4,60 | 4,19 | 4,19 | 5,54% | 200,00 |
| 23.07.2025 | 3,79 | 3,97 | 3,79 | 3,97 | 1,85% | 200,00 |
| 22.07.2025 | 4,06 | 4,20 | 3,90 | 3,90 | -11,36% | 5.200,00 |
| 21.07.2025 | 3,90 | 4,40 | 3,90 | 4,40 | 13,93% | 105,00 |
| 18.07.2025 | 3,99 | 3,99 | 3,86 | 3,86 | -4,97% | 52,00 |
| 17.07.2025 | 3,90 | 4,06 | 3,90 | 4,06 | 6,75% | - |
| 16.07.2025 | 3,80 | 3,81 | 3,80 | 3,81 | -4,47% | - |
| 15.07.2025 | 3,95 | 4,00 | 3,95 | 3,99 | -2,80% | 400,00 |
| 14.07.2025 | 3,34 | 4,10 | 3,34 | 4,10 | 13,98% | 3.000,00 |
| 11.07.2025 | 3,57 | 3,60 | 3,50 | 3,60 | 14,52% | 3.000,00 |
| 10.07.2025 | 3,16 | 3,16 | 3,14 | 3,14 | -7,40% | - |