3,111€
0,23%
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 | 2,90 | 2,90 | -6,54% | - |
| 14.08.2025 | 3,19 | 3,22 | 2,91 | 3,10 | -1,18% | - |
| 13.08.2025 | 2,94 | 3,23 | 2,94 | 3,14 | 8,01% | - |
| 12.08.2025 | 3,07 | 3,11 | 2,90 | 2,91 | -4,56% | - |
| 11.08.2025 | 3,30 | 3,41 | 3,05 | 3,05 | -5,28% | - |
| 08.08.2025 | 3,40 | 3,47 | 3,19 | 3,22 | -4,74% | 600,00 |
| 07.08.2025 | 3,63 | 3,84 | 3,35 | 3,38 | -6,84% | - |
| 06.08.2025 | 3,84 | 3,88 | 3,58 | 3,63 | -6,48% | - |
| 05.08.2025 | 3,62 | 3,95 | 3,61 | 3,88 | 8,66% | 600,00 |
| 04.08.2025 | 3,43 | 3,58 | 3,41 | 3,57 | 4,33% | 140,00 |
| 01.08.2025 | 3,67 | 3,67 | 3,29 | 3,42 | -6,97% | 600,00 |
| 31.07.2025 | 3,72 | 3,83 | 3,56 | 3,68 | -0,19% | 2.290,00 |
| 30.07.2025 | 3,81 | 3,86 | 3,61 | 3,68 | -1,89% | 212,00 |
| 29.07.2025 | 4,18 | 4,34 | 3,75 | 3,75 | -9,85% | - |
| 28.07.2025 | 4,20 | 4,42 | 4,09 | 4,16 | 0,10% | - |
| 25.07.2025 | 4,43 | 4,47 | 4,11 | 4,16 | -4,96% | - |
| 24.07.2025 | 4,45 | 4,49 | 4,20 | 4,38 | -1,26% | - |
| 23.07.2025 | 3,84 | 4,69 | 3,84 | 4,43 | 15,60% | 400,00 |
| 22.07.2025 | 4,11 | 4,24 | 3,66 | 3,83 | -5,75% | - |
| 21.07.2025 | 3,89 | 4,42 | 3,88 | 4,07 | 5,63% | 515,00 |
| 18.07.2025 | 4,03 | 4,13 | 3,82 | 3,85 | -4,04% | - |
| 17.07.2025 | 3,93 | 4,24 | 3,90 | 4,01 | 2,74% | - |
| 16.07.2025 | 3,99 | 4,18 | 3,69 | 3,91 | 0,57% | 1.256,00 |
| 15.07.2025 | 4,08 | 4,41 | 3,84 | 3,88 | 16,15% | - |
| 14.07.2025 | 3,38 | 4,26 | 3,29 | 3,34 | -0,92% | 300,00 |
| 11.07.2025 | 3,56 | 3,74 | 3,26 | 3,38 | -5,22% | 10,00 |
| 10.07.2025 | 3,19 | 3,66 | 3,13 | 3,56 | 12,05% | - |
| 09.07.2025 | 3,33 | 3,49 | 3,16 | 3,18 | -4,10% | - |
| 08.07.2025 | 3,17 | 3,50 | 3,13 | 3,31 | 4,28% | 600,00 |
| 07.07.2025 | 2,79 | 3,32 | 2,74 | 3,18 | 14,48% | 1.460,00 |
| 04.07.2025 | 2,83 | 2,84 | 2,77 | 2,78 | -2,32% | - |
| 03.07.2025 | 2,76 | 2,91 | 2,75 | 2,84 | 4,33% | - |
| 02.07.2025 | 2,69 | 2,75 | 2,67 | 2,72 | 2,75% | - |
| 01.07.2025 | 2,77 | 2,82 | 2,60 | 2,65 | -0,08% | - |
| 30.06.2025 | 2,76 | 2,84 | 2,62 | 2,65 | -4,29% | - |
| 27.06.2025 | 2,84 | 3,02 | 2,75 | 2,77 | -1,84% | - |
| 26.06.2025 | 2,68 | 2,87 | 2,66 | 2,82 | 6,69% | - |
| 25.06.2025 | 2,77 | 2,87 | 2,63 | 2,65 | -4,99% | - |
| 24.06.2025 | 2,76 | 2,89 | 2,69 | 2,79 | 2,88% | - |
| 23.06.2025 | 2,74 | 2,80 | 2,55 | 2,71 | -0,84% | - |
| 20.06.2025 | 2,68 | 2,76 | 2,61 | 2,73 | 2,75% | - |
| 19.06.2025 | 2,65 | 2,70 | 2,65 | 2,66 | -1,15% | - |
| 18.06.2025 | 2,70 | 2,82 | 2,66 | 2,69 | -0,22% | - |
| 17.06.2025 | 2,89 | 2,93 | 2,69 | 2,70 | -7,99% | - |
| 16.06.2025 | 2,84 | 3,09 | 2,79 | 2,93 | 5,55% | - |
| 13.06.2025 | 2,91 | 3,02 | 2,76 | 2,78 | -5,39% | 600,00 |
| 12.06.2025 | 3,11 | 3,15 | 2,89 | 2,93 | -4,43% | - |
| 11.06.2025 | 3,37 | 3,41 | 3,05 | 3,07 | -5,63% | 200,00 |
| 10.06.2025 | 3,72 | 3,79 | 3,24 | 3,25 | -11,97% | 320,00 |
| 09.06.2025 | 3,43 | 3,81 | 3,37 | 3,69 | 6,15% | - |
| 06.06.2025 | 2,96 | 3,59 | 2,88 | 3,48 | 18,97% | 729,00 |
| 05.06.2025 | 2,91 | 3,28 | 2,83 | 2,93 | 0,10% | - |
| 04.06.2025 | 2,84 | 2,94 | 2,73 | 2,92 | 2,38% | - |
| 03.06.2025 | 2,68 | 2,90 | 2,54 | 2,85 | 6,22% | - |
| 02.06.2025 | 2,69 | 2,74 | 2,52 | 2,69 | -0,44% | - |
| 30.05.2025 | 2,92 | 2,94 | 2,59 | 2,70 | -5,76% | - |
| 29.05.2025 | 3,30 | 3,71 | 2,81 | 2,86 | -7,49% | - |
| 28.05.2025 | 3,46 | 3,57 | 2,96 | 3,10 | -11,74% | - |
| 27.05.2025 | 2,29 | 3,76 | 2,29 | 3,51 | 52,65% | 6.640,00 |
| 26.05.2025 | 2,29 | 2,31 | 2,28 | 2,30 | 1,41% | 422,00 |
| 23.05.2025 | 2,36 | 2,41 | 2,23 | 2,27 | -3,37% | - |
| 22.05.2025 | 2,27 | 2,38 | 2,21 | 2,35 | 3,85% | - |
| 21.05.2025 | 2,46 | 2,49 | 2,25 | 2,26 | -7,04% | - |
| 20.05.2025 | 2,49 | 2,56 | 2,42 | 2,43 | -1,62% | - |
| 19.05.2025 | 2,58 | 2,65 | 2,44 | 2,47 | -7,32% | - |
| 16.05.2025 | 2,47 | 2,69 | 2,46 | 2,66 | 7,38% | - |
| 15.05.2025 | 2,65 | 2,75 | 2,48 | 2,48 | -5,77% | - |
| 14.05.2025 | 2,52 | 2,80 | 2,48 | 2,63 | 5,40% | 50,00 |
| 13.05.2025 | 2,51 | 2,67 | 2,48 | 2,50 | -0,87% | - |
| 12.05.2025 | 2,33 | 2,63 | 2,33 | 2,52 | 11,01% | - |
| 09.05.2025 | 2,37 | 2,45 | 2,21 | 2,27 | -4,58% | - |
| 08.05.2025 | 2,02 | 2,38 | 2,02 | 2,38 | 16,67% | - |
| 07.05.2025 | 1,99 | 2,09 | 1,86 | 2,04 | -1,55% | - |
| 06.05.2025 | 2,04 | 2,13 | 1,99 | 2,07 | 1,67% | - |
| 05.05.2025 | 2,21 | 2,24 | 2,01 | 2,04 | -8,45% | - |
| 02.05.2025 | 2,25 | 2,41 | 2,22 | 2,23 | 2,68% | - |
| 30.04.2025 | 2,10 | 2,23 | 1,87 | 2,17 | 4,28% | - |
| 29.04.2025 | 2,14 | 2,16 | 2,00 | 2,08 | -2,53% | - |
| 28.04.2025 | 2,10 | 2,25 | 2,06 | 2,13 | 0,71% | - |
| 25.04.2025 | 2,17 | 2,17 | 1,98 | 2,12 | -1,03% | 800,00 |
| 24.04.2025 | 1,85 | 2,19 | 1,82 | 2,14 | 15,68% | - |
| 23.04.2025 | 1,75 | 1,95 | 1,74 | 1,85 | 7,44% | 10.000,00 |
| 22.04.2025 | 1,65 | 1,75 | 1,65 | 1,72 | -2,88% | - |
| 17.04.2025 | 1,79 | 1,82 | 1,63 | 1,77 | 0,11% | 300,00 |
| 16.04.2025 | 1,58 | 1,84 | 1,58 | 1,77 | 8,26% | - |
| 15.04.2025 | 1,69 | 1,72 | 1,57 | 1,64 | -3,08% | - |
| 14.04.2025 | 1,87 | 1,95 | 1,68 | 1,69 | -8,27% | - |
| 11.04.2025 | 1,84 | 1,86 | 1,73 | 1,84 | 0,55% | - |
| 10.04.2025 | 2,03 | 2,08 | 1,79 | 1,83 | -9,72% | 900,00 |
| 09.04.2025 | 1,80 | 2,15 | 1,66 | 2,03 | 9,63% | - |
| 08.04.2025 | 1,95 | 2,06 | 1,82 | 1,85 | -5,04% | 450,00 |
| 07.04.2025 | 1,89 | 2,06 | 1,65 | 1,95 | -2,06% | - |
| 04.04.2025 | 2,01 | 2,02 | 1,75 | 1,99 | 0,30% | 250,00 |
| 03.04.2025 | 2,24 | 2,24 | 1,98 | 1,98 | -13,87% | - |
| 02.04.2025 | 2,30 | 2,41 | 2,23 | 2,30 | 0,26% | - |
| 01.04.2025 | 2,49 | 2,60 | 2,22 | 2,29 | -7,95% | 200,00 |
| 31.03.2025 | 2,58 | 2,65 | 2,40 | 2,49 | -4,48% | - |
| 28.03.2025 | 2,87 | 2,94 | 2,59 | 2,61 | -9,85% | 32,00 |
| 27.03.2025 | 3,10 | 3,14 | 2,88 | 2,89 | -6,68% | - |
| 26.03.2025 | 3,09 | 3,13 | 2,98 | 3,10 | -0,51% | - |