2,647€
1,50%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 3,19 | 3,23 | 2,98 | 3,12 | -1,98% | 600,00 |
| 24.03.2025 | 3,05 | 3,24 | 3,04 | 3,18 | 4,99% | 205,00 |
| 21.03.2025 | 2,92 | 3,06 | 2,81 | 3,03 | 3,56% | 10,00 |
| 20.03.2025 | 3,16 | 3,17 | 2,88 | 2,93 | -6,97% | 140,00 |
| 19.03.2025 | 3,18 | 3,23 | 3,06 | 3,14 | -0,41% | 6.813,00 |
| 18.03.2025 | 3,44 | 3,46 | 3,13 | 3,16 | -8,39% | 400,00 |
| 17.03.2025 | 3,40 | 3,56 | 3,11 | 3,45 | 4,87% | 4.170,00 |
| 14.03.2025 | 2,83 | 3,51 | 2,74 | 3,29 | 18,07% | 2.230,00 |
| 13.03.2025 | 3,64 | 3,79 | 2,78 | 2,78 | -24,91% | 9.550,00 |
| 12.03.2025 | 5,89 | 6,19 | 3,35 | 3,71 | -36,36% | 2.117,00 |
| 11.03.2025 | 5,97 | 6,16 | 5,57 | 5,82 | -3,03% | 3.520,00 |
| 10.03.2025 | 6,47 | 6,54 | 5,88 | 6,01 | -8,07% | 1.090,00 |
| 07.03.2025 | 6,20 | 6,62 | 6,04 | 6,53 | 5,24% | - |
| 06.03.2025 | 6,47 | 6,59 | 6,15 | 6,21 | -5,32% | - |
| 05.03.2025 | 6,46 | 6,56 | 6,08 | 6,56 | 4,66% | - |
| 04.03.2025 | 6,46 | 6,54 | 6,05 | 6,26 | -1,79% | 1.950,00 |
| 03.03.2025 | 7,07 | 7,17 | 6,35 | 6,38 | -9,05% | 2.500,00 |
| 28.02.2025 | 7,28 | 7,30 | 6,90 | 7,01 | -3,92% | - |
| 27.02.2025 | 7,20 | 7,41 | 7,09 | 7,30 | 1,18% | - |
| 26.02.2025 | 7,17 | 7,43 | 7,09 | 7,21 | 2,72% | - |
| 25.02.2025 | 7,39 | 7,52 | 6,82 | 7,02 | -4,49% | 720,00 |
| 24.02.2025 | 8,39 | 8,82 | 7,35 | 7,35 | -12,14% | 4.148,00 |
| 21.02.2025 | 9,02 | 9,29 | 8,29 | 8,37 | -7,52% | 1.470,00 |
| 20.02.2025 | 9,58 | 9,68 | 8,91 | 9,05 | -6,16% | 1.500,00 |
| 19.02.2025 | 10,09 | 10,27 | 9,54 | 9,64 | -3,43% | 2.200,00 |
| 18.02.2025 | 9,32 | 10,10 | 8,68 | 9,99 | 7,76% | 2.100,00 |
| 17.02.2025 | 9,13 | 9,28 | 9,13 | 9,27 | 2,35% | 40,00 |
| 14.02.2025 | 9,00 | 9,60 | 8,77 | 9,06 | 1,48% | - |
| 13.02.2025 | 8,80 | 9,03 | 8,57 | 8,92 | 1,79% | - |
| 12.02.2025 | 9,13 | 9,30 | 8,32 | 8,77 | -5,53% | - |
| 11.02.2025 | 8,93 | 9,46 | 8,59 | 9,28 | 4,59% | 2.000,00 |
| 10.02.2025 | 7,44 | 9,03 | 7,39 | 8,87 | 19,70% | 3.405,00 |
| 07.02.2025 | 7,54 | 7,77 | 7,26 | 7,41 | -1,21% | - |
| 06.02.2025 | 7,67 | 7,91 | 7,38 | 7,50 | -3,07% | 1.560,00 |
| 05.02.2025 | 7,60 | 7,85 | 7,53 | 7,74 | -0,93% | - |
| 04.02.2025 | 7,50 | 7,88 | 7,29 | 7,81 | 6,05% | 200,00 |
| 03.02.2025 | 7,37 | 7,47 | 7,12 | 7,37 | -0,54% | - |
| 31.01.2025 | 7,33 | 7,77 | 7,28 | 7,41 | 2,11% | - |
| 30.01.2025 | 7,50 | 7,67 | 7,19 | 7,26 | -2,36% | - |
| 29.01.2025 | 7,68 | 7,84 | 7,34 | 7,43 | -3,07% | 3.900,00 |
| 28.01.2025 | 7,78 | 7,89 | 7,44 | 7,67 | -1,19% | 50,00 |
| 27.01.2025 | 7,80 | 7,98 | 7,31 | 7,76 | -3,26% | 10,00 |
| 24.01.2025 | 7,85 | 8,32 | 7,71 | 8,02 | 1,62% | - |
| 23.01.2025 | 7,57 | 7,90 | 7,28 | 7,89 | 4,05% | 7.750,00 |
| 22.01.2025 | 7,59 | 7,84 | 7,41 | 7,58 | 1,50% | 3.441,00 |
| 21.01.2025 | 8,56 | 8,78 | 7,22 | 7,47 | -12,71% | 392,00 |
| 20.01.2025 | 8,62 | 8,63 | 8,55 | 8,56 | -0,57% | 1.580,00 |
| 17.01.2025 | 8,21 | 8,73 | 7,91 | 8,61 | 6,88% | 1.925,00 |
| 16.01.2025 | 8,23 | 8,39 | 7,87 | 8,05 | -0,02% | 6.000,00 |
| 15.01.2025 | 8,40 | 9,33 | 8,06 | 8,06 | -0,73% | 3.600,00 |
| 14.01.2025 | 8,12 | 8,62 | 7,82 | 8,12 | 1,48% | 740,00 |
| 13.01.2025 | 10,20 | 10,23 | 7,94 | 8,00 | -21,54% | 1.360,00 |
| 10.01.2025 | 10,33 | 10,58 | 9,96 | 10,19 | -1,43% | - |