8,848$
6,60%
Echtzeit-Aktienkurs iRobot Corp
Bid:
Ask:
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 8,45 | 8,98 | 8,15 | 8,85 | 6,63% | 3.336.338,00 |
| 16.01.2025 | 8,35 | 8,63 | 8,09 | 8,30 | 0,00% | 1.729.674,00 |
| 15.01.2025 | 8,87 | 9,66 | 8,29 | 8,30 | -0,72% | 2.471.465,00 |
| 14.01.2025 | 8,40 | 8,89 | 8,05 | 8,36 | 2,20% | 2.831.807,00 |
| 13.01.2025 | 9,45 | 9,45 | 8,11 | 8,18 | -21,72% | 3.128.286,00 |
| 10.01.2025 | 10,50 | 10,83 | 10,20 | 10,45 | -2,88% | 1.175.239,00 |
| 08.01.2025 | 12,07 | 12,21 | 10,41 | 10,76 | -11,95% | 2.163.672,00 |
| 07.01.2025 | 12,05 | 12,65 | 11,50 | 12,22 | -3,78% | 3.794.184,00 |
| 06.01.2025 | 10,94 | 13,06 | 10,81 | 12,70 | 28,15% | 8.281.540,00 |
| 03.01.2025 | 8,12 | 9,97 | 7,95 | 9,91 | 24,65% | 2.971.508,00 |
| 02.01.2025 | 7,88 | 8,45 | 7,79 | 7,95 | 2,58% | 783.852,00 |
| 31.12.2024 | 7,93 | 7,95 | 7,54 | 7,75 | -1,52% | 585.082,00 |
| 30.12.2024 | 7,75 | 7,90 | 7,54 | 7,87 | -1,01% | 718.364,00 |
| 27.12.2024 | 8,15 | 8,32 | 7,75 | 7,95 | -1,43% | 977.027,00 |
| 26.12.2024 | 7,93 | 8,20 | 7,78 | 8,07 | 1,45% | 1.001.915,00 |
| 24.12.2024 | 7,42 | 8,10 | 7,21 | 7,95 | 7,58% | 947.444,00 |
| 23.12.2024 | 7,41 | 7,54 | 7,21 | 7,39 | -0,67% | 635.159,00 |
| 20.12.2024 | 7,30 | 7,70 | 7,18 | 7,44 | -0,33% | 1.598.355,00 |
| 19.12.2024 | 7,97 | 8,02 | 7,34 | 7,47 | -3,93% | 693.555,00 |
| 18.12.2024 | 8,70 | 8,86 | 7,69 | 7,77 | -10,59% | 1.200.833,00 |
| 17.12.2024 | 8,83 | 8,96 | 8,46 | 8,69 | -2,58% | 713.335,00 |
| 16.12.2024 | 8,75 | 9,33 | 8,54 | 8,92 | 1,94% | 980.906,00 |
| 13.12.2024 | 8,90 | 8,92 | 8,08 | 8,75 | -1,80% | 1.030.676,00 |
| 12.12.2024 | 8,70 | 8,98 | 8,53 | 8,91 | 2,18% | 701.307,00 |
| 11.12.2024 | 8,95 | 9,08 | 8,37 | 8,72 | -0,34% | 942.389,00 |
| 10.12.2024 | 9,22 | 9,28 | 8,61 | 8,75 | -4,79% | 832.619,00 |
| 09.12.2024 | 9,00 | 9,49 | 9,00 | 9,19 | 2,80% | 1.659.381,00 |
| 06.12.2024 | 8,72 | 9,30 | 8,64 | 8,94 | 4,07% | 1.125.715,00 |
| 05.12.2024 | 8,45 | 8,97 | 8,19 | 8,59 | 1,66% | 1.777.694,00 |
| 04.12.2024 | 8,06 | 8,64 | 8,00 | 8,45 | 4,97% | 1.082.852,00 |
| 03.12.2024 | 8,15 | 8,18 | 7,65 | 8,05 | -1,23% | 940.556,00 |
| 02.12.2024 | 7,65 | 8,15 | 7,44 | 8,15 | 7,10% | 1.253.973,00 |
| 29.11.2024 | 7,10 | 7,79 | 7,04 | 7,61 | 7,33% | 939.969,00 |
| 27.11.2024 | 7,27 | 7,62 | 7,07 | 7,09 | -0,84% | 881.443,00 |
| 26.11.2024 | 7,36 | 7,40 | 7,12 | 7,15 | -4,03% | 784.722,00 |
| 25.11.2024 | 7,22 | 7,77 | 7,22 | 7,45 | 5,82% | 1.415.333,00 |
| 22.11.2024 | 7,17 | 7,37 | 6,97 | 7,04 | 1,15% | 996.261,00 |
| 21.11.2024 | 6,65 | 7,12 | 6,64 | 6,96 | 6,83% | 1.178.182,00 |
| 20.11.2024 | 7,15 | 7,15 | 6,47 | 6,52 | -9,64% | 1.317.343,00 |
| 19.11.2024 | 6,83 | 7,67 | 6,79 | 7,21 | 3,44% | 2.164.744,00 |
| 18.11.2024 | 6,23 | 7,00 | 6,17 | 6,97 | 12,24% | 1.687.819,00 |
| 15.11.2024 | 6,35 | 6,38 | 6,07 | 6,21 | -2,66% | 1.579.837,00 |
| 14.11.2024 | 6,44 | 6,53 | 6,26 | 6,38 | -0,62% | 876.435,00 |
| 13.11.2024 | 6,90 | 6,93 | 6,35 | 6,42 | -6,96% | 1.604.935,00 |
| 12.11.2024 | 7,15 | 7,22 | 6,83 | 6,90 | -4,17% | 1.424.954,00 |
| 11.11.2024 | 7,10 | 7,28 | 6,88 | 7,20 | 3,30% | 1.823.574,00 |
| 08.11.2024 | 6,88 | 7,01 | 6,42 | 6,97 | 0,80% | 2.435.916,00 |
| 07.11.2024 | 6,90 | 7,07 | 6,79 | 6,92 | 2,44% | 2.661.177,00 |
| 06.11.2024 | 8,36 | 9,38 | 6,55 | 6,75 | -35,16% | 5.933.180,00 |
| 05.11.2024 | 9,57 | 10,60 | 9,50 | 10,41 | 10,86% | 1.895.237,00 |
| 04.11.2024 | 9,34 | 9,58 | 9,10 | 9,39 | -1,68% | 690.755,00 |
| 01.11.2024 | 8,87 | 9,55 | 8,71 | 9,55 | 9,39% | 1.102.683,00 |
| 31.10.2024 | 8,50 | 8,84 | 8,31 | 8,73 | 0,69% | 818.106,00 |
| 30.10.2024 | 8,56 | 8,77 | 8,47 | 8,67 | 2,06% | 624.623,00 |
| 29.10.2024 | 8,45 | 8,59 | 8,18 | 8,50 | -0,76% | 917.213,00 |
| 28.10.2024 | 8,21 | 8,63 | 8,16 | 8,56 | 4,65% | 592.731,00 |
| 25.10.2024 | 8,80 | 8,80 | 8,09 | 8,18 | -6,51% | 707.758,00 |
| 24.10.2024 | 8,35 | 8,75 | 8,25 | 8,75 | 7,23% | 595.957,00 |
| 23.10.2024 | 8,44 | 8,56 | 7,96 | 8,16 | -4,11% | 494.234,00 |
| 22.10.2024 | 8,50 | 8,72 | 8,31 | 8,51 | -0,93% | 557.865,00 |
| 21.10.2024 | 7,95 | 8,60 | 7,69 | 8,59 | 8,05% | 885.866,00 |
| 18.10.2024 | 8,00 | 8,34 | 7,91 | 7,95 | -0,38% | 597.853,00 |
| 17.10.2024 | 8,00 | 8,17 | 7,72 | 7,98 | -0,13% | 665.562,00 |
| 16.10.2024 | 8,25 | 8,42 | 7,97 | 7,99 | -2,08% | 672.847,00 |
| 15.10.2024 | 8,43 | 8,54 | 8,10 | 8,16 | -3,32% | 427.205,00 |
| 14.10.2024 | 8,22 | 8,48 | 7,97 | 8,44 | 2,68% | 553.859,00 |
| 11.10.2024 | 8,29 | 8,42 | 8,10 | 8,22 | -0,84% | 410.249,00 |
| 10.10.2024 | 7,97 | 8,34 | 7,86 | 8,29 | 2,47% | 502.874,00 |
| 09.10.2024 | 8,14 | 8,26 | 8,01 | 8,09 | -1,09% | 320.402,00 |
| 08.10.2024 | 8,11 | 8,41 | 8,05 | 8,18 | 0,60% | 489.149,00 |
| 07.10.2024 | 8,41 | 8,50 | 7,93 | 8,13 | -4,35% | 585.237,00 |
| 04.10.2024 | 8,78 | 8,92 | 8,38 | 8,50 | -1,28% | 522.231,00 |
| 03.10.2024 | 8,49 | 8,67 | 8,30 | 8,61 | 0,12% | 387.276,00 |
| 02.10.2024 | 7,99 | 8,79 | 7,89 | 8,60 | 5,78% | 931.238,00 |
| 01.10.2024 | 8,69 | 8,78 | 8,10 | 8,13 | -6,55% | 768.495,00 |
| 30.09.2024 | 8,48 | 8,90 | 8,30 | 8,70 | 1,64% | 763.649,00 |
| 27.09.2024 | 8,20 | 8,76 | 8,20 | 8,56 | 5,68% | 1.180.961,00 |
| 26.09.2024 | 7,89 | 8,20 | 7,76 | 8,10 | 5,40% | 623.065,00 |
| 25.09.2024 | 7,69 | 8,38 | 7,55 | 7,69 | 0,20% | 1.003.713,00 |
| 24.09.2024 | 7,33 | 7,78 | 7,29 | 7,67 | 5,21% | 834.966,00 |
| 23.09.2024 | 7,28 | 7,33 | 7,06 | 7,29 | 0,97% | 600.286,00 |
| 20.09.2024 | 7,38 | 7,48 | 7,19 | 7,22 | -3,41% | 1.105.168,00 |
| 19.09.2024 | 7,44 | 7,55 | 7,24 | 7,48 | 3,96% | 634.288,00 |
| 18.09.2024 | 7,33 | 7,60 | 6,81 | 7,19 | -2,18% | 798.391,00 |
| 17.09.2024 | 7,36 | 7,60 | 7,17 | 7,35 | 1,24% | 801.432,00 |
| 16.09.2024 | 7,29 | 7,45 | 7,05 | 7,26 | 0,35% | 585.381,00 |
| 13.09.2024 | 7,30 | 7,41 | 7,04 | 7,24 | 1,33% | 620.771,00 |
| 12.09.2024 | 6,86 | 7,30 | 6,67 | 7,14 | 5,15% | 701.189,00 |
| 11.09.2024 | 7,01 | 7,11 | 6,67 | 6,79 | -4,77% | 1.060.208,00 |
| 10.09.2024 | 6,05 | 7,22 | 6,05 | 7,13 | 17,46% | 1.550.340,00 |
| 09.09.2024 | 5,95 | 6,45 | 5,83 | 6,07 | 1,68% | 1.380.302,00 |
| 06.09.2024 | 6,36 | 6,40 | 5,91 | 5,97 | -7,01% | 1.237.923,00 |
| 05.09.2024 | 6,66 | 6,68 | 6,30 | 6,42 | -2,87% | 627.494,00 |
| 04.09.2024 | 6,57 | 6,98 | 6,48 | 6,61 | 0,76% | 981.521,00 |
| 03.09.2024 | 7,27 | 7,33 | 6,55 | 6,56 | -10,38% | 1.360.183,00 |
| 30.08.2024 | 7,49 | 7,85 | 7,26 | 7,32 | -1,55% | 882.951,00 |
| 29.08.2024 | 7,43 | 7,72 | 7,39 | 7,44 | 0,88% | 605.891,00 |
| 28.08.2024 | 7,48 | 7,71 | 7,28 | 7,37 | -2,12% | 726.450,00 |
| 27.08.2024 | 7,78 | 7,88 | 7,48 | 7,53 | -4,56% | 1.054.654,00 |
| 26.08.2024 | 8,01 | 8,15 | 7,66 | 7,89 | -0,94% | 762.277,00 |