4,893$
-4,62%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 5,16 | 5,16 | 4,80 | 4,88 | -4,87% | 1.787.957,00 |
| 24.07.2025 | 5,11 | 5,29 | 4,94 | 5,13 | -1,91% | 2.086.953,00 |
| 23.07.2025 | 4,64 | 5,52 | 4,64 | 5,23 | 15,96% | 5.809.623,00 |
| 22.07.2025 | 4,83 | 4,83 | 4,28 | 4,51 | -5,25% | 3.125.779,00 |
| 21.07.2025 | 4,52 | 5,17 | 4,52 | 4,76 | 6,25% | 3.316.053,00 |
| 18.07.2025 | 4,74 | 4,78 | 4,45 | 4,48 | -3,45% | 1.333.067,00 |
| 17.07.2025 | 4,59 | 4,92 | 4,56 | 4,64 | 1,98% | 2.310.586,00 |
| 16.07.2025 | 4,62 | 4,62 | 4,30 | 4,55 | 0,89% | 2.182.398,00 |
| 15.07.2025 | 4,68 | 5,14 | 4,48 | 4,51 | -6,63% | 4.372.519,00 |
| 14.07.2025 | 3,92 | 4,98 | 3,89 | 4,83 | 22,28% | 5.977.161,00 |
| 11.07.2025 | 4,07 | 4,37 | 3,81 | 3,95 | -5,50% | 2.399.142,00 |
| 10.07.2025 | 3,73 | 4,28 | 3,65 | 4,18 | 12,06% | 2.772.100,00 |
| 09.07.2025 | 3,92 | 4,10 | 3,71 | 3,73 | -3,87% | 1.793.959,00 |
| 08.07.2025 | 3,74 | 4,10 | 3,66 | 3,88 | 3,74% | 3.517.037,00 |
| 07.07.2025 | 3,29 | 3,89 | 3,22 | 3,74 | 11,98% | 4.149.412,00 |
| 03.07.2025 | 3,26 | 3,43 | 3,26 | 3,34 | 3,76% | 1.031.072,00 |
| 02.07.2025 | 3,15 | 3,25 | 3,14 | 3,22 | 2,55% | 899.364,00 |
| 01.07.2025 | 3,15 | 3,28 | 3,05 | 3,14 | 0,45% | 1.180.732,00 |
| 30.06.2025 | 3,27 | 3,33 | 3,09 | 3,13 | -3,55% | 1.429.208,00 |
| 27.06.2025 | 3,38 | 3,55 | 3,22 | 3,24 | -2,11% | 6.618.893,00 |
| 26.06.2025 | 3,12 | 3,37 | 3,11 | 3,31 | 7,47% | 1.815.596,00 |
| 25.06.2025 | 3,28 | 3,29 | 3,06 | 3,08 | -4,94% | 1.027.916,00 |
| 24.06.2025 | 3,24 | 3,30 | 3,12 | 3,24 | 3,18% | 1.419.549,00 |
| 23.06.2025 | 3,13 | 3,17 | 2,93 | 3,14 | -0,63% | 1.985.685,00 |
| 20.06.2025 | 3,15 | 3,19 | 3,01 | 3,16 | 2,27% | 2.160.579,00 |
| 18.06.2025 | 3,12 | 3,25 | 3,03 | 3,09 | 0,00% | 1.607.948,00 |
| 17.06.2025 | 3,38 | 3,40 | 3,08 | 3,09 | -9,12% | 2.110.746,00 |
| 16.06.2025 | 3,26 | 3,60 | 3,23 | 3,40 | 5,92% | 2.215.588,00 |
| 13.06.2025 | 3,35 | 3,40 | 3,18 | 3,21 | -5,31% | 1.631.303,00 |
| 12.06.2025 | 3,53 | 3,53 | 3,34 | 3,39 | -3,83% | 1.731.689,00 |
| 11.06.2025 | 3,79 | 3,81 | 3,50 | 3,53 | -5,24% | 2.793.837,00 |
| 10.06.2025 | 4,18 | 4,35 | 3,70 | 3,72 | -12,06% | 3.708.239,00 |
| 09.06.2025 | 4,05 | 4,36 | 3,94 | 4,23 | 6,82% | 4.223.745,00 |
| 06.06.2025 | 3,46 | 4,09 | 3,30 | 3,96 | 18,21% | 5.066.769,00 |
| 05.06.2025 | 3,38 | 3,77 | 3,23 | 3,35 | 0,45% | 4.120.014,00 |
| 04.06.2025 | 3,26 | 3,36 | 3,11 | 3,34 | 2,62% | 1.311.072,00 |
| 03.06.2025 | 3,11 | 3,32 | 2,89 | 3,25 | 5,52% | 2.350.516,00 |
| 02.06.2025 | 3,06 | 3,14 | 2,88 | 3,08 | 0,33% | 1.798.245,00 |
| 30.05.2025 | 3,19 | 3,20 | 2,93 | 3,07 | -5,54% | 2.476.412,00 |
| 29.05.2025 | 3,62 | 4,22 | 3,19 | 3,25 | -7,41% | 5.383.681,00 |
| 28.05.2025 | 3,89 | 3,95 | 3,35 | 3,51 | -11,81% | 5.118.216,00 |
| 27.05.2025 | 2,67 | 4,30 | 2,64 | 3,98 | 54,26% | 26.497.461,00 |
| 23.05.2025 | 2,55 | 2,66 | 2,53 | 2,58 | -2,64% | 850.847,00 |
| 22.05.2025 | 2,52 | 2,69 | 2,49 | 2,65 | 3,52% | 775.703,00 |
| 21.05.2025 | 2,72 | 2,78 | 2,54 | 2,56 | -6,57% | 1.091.891,00 |
| 20.05.2025 | 2,82 | 2,89 | 2,73 | 2,74 | -1,79% | 1.011.538,00 |
| 19.05.2025 | 2,90 | 2,92 | 2,73 | 2,79 | -7,00% | 1.119.401,00 |
| 16.05.2025 | 2,79 | 3,00 | 2,74 | 3,00 | 7,91% | 1.404.549,00 |
| 15.05.2025 | 2,92 | 2,96 | 2,77 | 2,78 | -5,44% | 1.086.686,00 |
| 14.05.2025 | 2,81 | 3,14 | 2,80 | 2,94 | 5,38% | 1.684.630,00 |
| 13.05.2025 | 2,85 | 2,98 | 2,78 | 2,79 | -0,36% | 1.781.773,00 |
| 12.05.2025 | 2,70 | 2,92 | 2,69 | 2,80 | 9,80% | 1.998.440,00 |
| 09.05.2025 | 2,69 | 2,76 | 2,48 | 2,55 | -4,49% | 1.566.054,00 |
| 08.05.2025 | 2,36 | 2,68 | 2,33 | 2,67 | 15,58% | 2.235.871,00 |
| 07.05.2025 | 2,25 | 2,34 | 2,14 | 2,31 | -2,12% | 1.566.049,00 |
| 06.05.2025 | 2,26 | 2,43 | 2,26 | 2,36 | 2,16% | 998.254,00 |
| 05.05.2025 | 2,47 | 2,51 | 2,26 | 2,31 | -8,33% | 1.101.750,00 |
| 02.05.2025 | 2,66 | 2,74 | 2,50 | 2,52 | -2,33% | 1.195.233,00 |
| 01.05.2025 | 2,49 | 2,76 | 2,37 | 2,58 | 5,31% | 1.556.872,00 |
| 30.04.2025 | 2,29 | 2,53 | 2,13 | 2,45 | 3,38% | 1.819.024,00 |
| 29.04.2025 | 2,42 | 2,44 | 2,27 | 2,37 | -2,87% | 650.525,00 |
| 28.04.2025 | 2,42 | 2,56 | 2,35 | 2,44 | 0,83% | 950.384,00 |
| 25.04.2025 | 2,40 | 2,42 | 2,22 | 2,42 | -0,82% | 1.091.793,00 |
| 24.04.2025 | 2,12 | 2,50 | 2,07 | 2,44 | 16,19% | 1.734.545,00 |
| 23.04.2025 | 2,08 | 2,22 | 2,04 | 2,10 | 6,06% | 1.622.943,00 |
| 22.04.2025 | 1,94 | 2,01 | 1,93 | 1,98 | 3,94% | 989.918,00 |
| 21.04.2025 | 2,00 | 2,00 | 1,80 | 1,91 | -5,22% | 1.280.554,00 |
| 17.04.2025 | 2,00 | 2,08 | 1,85 | 2,01 | 0,00% | 1.736.172,00 |
| 16.04.2025 | 1,82 | 2,10 | 1,80 | 2,01 | 9,84% | 2.398.209,00 |
| 15.04.2025 | 1,90 | 1,92 | 1,76 | 1,83 | -4,69% | 1.620.534,00 |
| 14.04.2025 | 2,20 | 2,23 | 1,90 | 1,92 | -8,13% | 1.444.683,00 |
| 11.04.2025 | 2,06 | 2,13 | 1,96 | 2,09 | 1,95% | 842.993,00 |
| 10.04.2025 | 2,18 | 2,18 | 2,00 | 2,05 | -8,89% | 1.160.257,00 |
| 09.04.2025 | 1,99 | 2,36 | 1,82 | 2,25 | 10,84% | 3.493.189,00 |
| 08.04.2025 | 2,23 | 2,25 | 1,99 | 2,03 | -4,25% | 1.172.621,00 |
| 07.04.2025 | 2,06 | 2,26 | 1,80 | 2,12 | -2,75% | 2.859.886,00 |
| 04.04.2025 | 2,14 | 2,18 | 1,91 | 2,18 | 0,00% | 2.201.227,00 |
| 03.04.2025 | 2,36 | 2,37 | 2,18 | 2,18 | -12,80% | 1.556.349,00 |
| 02.04.2025 | 2,41 | 2,62 | 2,40 | 2,50 | 0,81% | 1.409.401,00 |
| 01.04.2025 | 2,69 | 2,69 | 2,39 | 2,48 | -7,98% | 1.766.692,00 |
| 31.03.2025 | 2,71 | 2,83 | 2,60 | 2,70 | -4,26% | 1.633.884,00 |
| 28.03.2025 | 3,09 | 3,10 | 2,80 | 2,82 | -9,78% | 1.749.576,00 |
| 27.03.2025 | 3,32 | 3,39 | 3,10 | 3,12 | -6,59% | 1.092.483,00 |
| 26.03.2025 | 3,33 | 3,38 | 3,21 | 3,34 | 0,30% | 1.102.327,00 |
| 25.03.2025 | 3,44 | 3,48 | 3,21 | 3,33 | -3,20% | 1.608.119,00 |
| 24.03.2025 | 3,38 | 3,51 | 3,29 | 3,44 | 4,88% | 1.888.869,00 |
| 21.03.2025 | 3,07 | 3,32 | 3,04 | 3,28 | 3,80% | 1.888.122,00 |
| 20.03.2025 | 3,30 | 3,43 | 3,13 | 3,16 | -7,33% | 1.401.276,00 |
| 19.03.2025 | 3,45 | 3,52 | 3,32 | 3,41 | -1,16% | 1.708.333,00 |
| 18.03.2025 | 3,75 | 3,80 | 3,42 | 3,45 | -8,49% | 1.807.542,00 |
| 17.03.2025 | 3,61 | 3,89 | 3,39 | 3,77 | 1,89% | 3.381.792,00 |
| 14.03.2025 | 3,07 | 3,84 | 2,99 | 3,70 | 21,11% | 8.035.017,00 |
| 13.03.2025 | 3,85 | 3,99 | 3,05 | 3,06 | -24,75% | 8.086.568,00 |
| 12.03.2025 | 4,01 | 4,48 | 3,63 | 4,06 | -35,66% | 17.314.195,00 |
| 11.03.2025 | 6,50 | 6,60 | 6,07 | 6,31 | -2,62% | 2.382.854,00 |
| 10.03.2025 | 6,73 | 6,88 | 6,37 | 6,48 | -8,47% | 1.685.882,00 |
| 07.03.2025 | 6,68 | 7,18 | 6,55 | 7,08 | 5,67% | 1.637.376,00 |
| 06.03.2025 | 6,87 | 7,10 | 6,63 | 6,70 | -5,23% | 909.766,00 |
| 05.03.2025 | 6,68 | 7,09 | 6,54 | 7,07 | 6,48% | 1.318.076,00 |
| 04.03.2025 | 6,53 | 6,94 | 6,33 | 6,64 | -0,52% | 1.822.774,00 |