0,194$
-12,69%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 0,25 | 0,25 | 0,24 | 0,24 | 9,53% | - |
| 06.01.2026 | 0,16 | 0,27 | 0,16 | 0,22 | 32,91% | - |
| 05.01.2026 | 0,14 | 0,17 | 0,13 | 0,17 | 20,36% | - |
| 02.01.2026 | 0,15 | 0,16 | 0,14 | 0,14 | 0,17% | - |
| 29.12.2025 | 0,15 | 0,16 | 0,13 | 0,14 | -15,13% | - |
| 23.12.2025 | 0,20 | 0,20 | 0,14 | 0,16 | -26,71% | - |
| 22.12.2025 | 0,35 | 0,44 | 0,19 | 0,22 | -52,19% | - |
| 19.12.2025 | 0,67 | 0,70 | 0,44 | 0,47 | -29,45% | 44.974.154,00 |
| 18.12.2025 | 0,81 | 0,94 | 0,64 | 0,66 | -13,63% | 52.189.592,00 |
| 17.12.2025 | 0,73 | 1,09 | 0,72 | 0,76 | 0,61% | 111.923.680,00 |
| 16.12.2025 | 0,89 | 1,04 | 0,69 | 0,76 | -35,58% | 77.556.864,00 |
| 15.12.2025 | 1,20 | 1,48 | 1,07 | 1,18 | -72,69% | 104.254.682,00 |
| 12.12.2025 | 4,99 | 5,68 | 4,17 | 4,32 | -13,60% | 35.507.277,00 |
| 11.12.2025 | 5,46 | 5,64 | 4,60 | 5,00 | -4,58% | 61.604.399,00 |
| 10.12.2025 | 4,07 | 5,55 | 3,92 | 5,24 | 48,44% | 129.652.319,00 |
| 09.12.2025 | 3,19 | 3,92 | 3,05 | 3,53 | 11,36% | 36.799.814,00 |
| 08.12.2025 | 4,11 | 4,26 | 3,04 | 3,17 | -14,09% | 34.076.147,00 |
| 05.12.2025 | 3,61 | 4,95 | 3,46 | 3,69 | 21,78% | 145.733.679,00 |
| 04.12.2025 | 3,02 | 3,25 | 2,83 | 3,03 | -10,88% | 37.303.957,00 |
| 03.12.2025 | 2,17 | 3,50 | 2,12 | 3,40 | 74,36% | 228.605.096,00 |
| 02.12.2025 | 1,59 | 2,10 | 1,57 | 1,95 | 15,38% | 14.701.103,00 |
| 01.12.2025 | 1,78 | 2,52 | 1,62 | 1,69 | 6,96% | 40.096.262,00 |
| 28.11.2025 | 1,71 | 1,72 | 1,56 | 1,58 | -4,24% | 1.212.604,00 |
| 26.11.2025 | 1,55 | 1,68 | 1,52 | 1,65 | 7,84% | 1.722.716,00 |
| 25.11.2025 | 1,54 | 1,58 | 1,47 | 1,53 | -0,97% | 1.057.803,00 |
| 24.11.2025 | 1,50 | 1,56 | 1,45 | 1,55 | 3,00% | 2.165.431,00 |
| 21.11.2025 | 1,43 | 1,55 | 1,40 | 1,50 | 5,63% | 2.613.211,00 |
| 20.11.2025 | 1,71 | 1,83 | 1,40 | 1,42 | -13,94% | 3.131.723,00 |
| 19.11.2025 | 1,78 | 1,81 | 1,63 | 1,65 | -6,25% | 1.991.682,00 |
| 18.11.2025 | 1,75 | 1,88 | 1,74 | 1,76 | 0,00% | 1.478.236,00 |
| 17.11.2025 | 1,93 | 2,00 | 1,76 | 1,76 | -9,74% | 2.027.969,00 |
| 14.11.2025 | 1,92 | 2,10 | 1,91 | 1,95 | -1,52% | 1.579.129,00 |
| 13.11.2025 | 2,05 | 2,05 | 1,95 | 1,98 | -5,71% | 1.951.295,00 |
| 12.11.2025 | 2,14 | 2,25 | 2,06 | 2,10 | -2,55% | 2.045.432,00 |
| 11.11.2025 | 2,23 | 2,25 | 2,01 | 2,16 | -6,10% | 2.992.781,00 |
| 10.11.2025 | 2,26 | 2,45 | 2,13 | 2,30 | 4,32% | 3.482.454,00 |
| 07.11.2025 | 2,01 | 2,23 | 1,92 | 2,20 | -4,35% | 4.418.333,00 |
| 06.11.2025 | 2,73 | 2,74 | 2,30 | 2,30 | -14,81% | 2.580.487,00 |
| 05.11.2025 | 2,71 | 2,74 | 2,55 | 2,70 | 0,75% | 1.942.576,00 |
| 04.11.2025 | 2,78 | 2,89 | 2,68 | 2,68 | -7,59% | 1.577.923,00 |
| 03.11.2025 | 3,20 | 3,20 | 2,76 | 2,90 | -8,81% | 3.014.884,00 |
| 31.10.2025 | 3,09 | 3,18 | 3,08 | 3,18 | 3,25% | 1.770.739,00 |
| 30.10.2025 | 3,23 | 3,23 | 2,94 | 3,08 | -5,81% | 3.269.246,00 |
| 29.10.2025 | 3,07 | 3,48 | 3,05 | 3,27 | 7,39% | 6.758.420,00 |
| 28.10.2025 | 3,69 | 3,69 | 3,04 | 3,05 | -17,48% | 8.045.526,00 |
| 27.10.2025 | 4,86 | 4,93 | 3,57 | 3,69 | -33,87% | 17.845.922,00 |
| 24.10.2025 | 4,86 | 5,84 | 4,62 | 5,58 | 18,86% | 9.586.283,00 |
| 23.10.2025 | 4,44 | 4,89 | 4,39 | 4,69 | 4,32% | 3.360.193,00 |
| 22.10.2025 | 4,51 | 5,31 | 4,14 | 4,50 | 3,69% | 8.862.582,00 |
| 21.10.2025 | 4,52 | 4,52 | 4,20 | 4,34 | -3,98% | 2.079.479,00 |
| 20.10.2025 | 4,71 | 4,94 | 4,50 | 4,52 | -0,51% | 2.991.906,00 |
| 17.10.2025 | 4,79 | 4,80 | 4,39 | 4,54 | -7,10% | - |
| 16.10.2025 | 5,44 | 5,90 | 4,75 | 4,89 | -8,94% | 7.059.846,00 |
| 15.10.2025 | 4,14 | 6,10 | 4,13 | 5,37 | 36,64% | 25.762.331,00 |
| 14.10.2025 | 3,86 | 4,03 | 3,70 | 3,93 | -0,25% | 906.153,00 |
| 13.10.2025 | 3,90 | 4,13 | 3,89 | 3,94 | 3,96% | 1.003.436,00 |
| 10.10.2025 | 4,15 | 4,17 | 3,77 | 3,79 | -7,56% | 1.440.583,00 |
| 09.10.2025 | 4,15 | 4,34 | 4,02 | 4,10 | -1,20% | 1.319.056,00 |
| 08.10.2025 | 4,25 | 4,33 | 4,08 | 4,15 | -0,12% | 1.033.146,00 |
| 07.10.2025 | 4,56 | 4,56 | 4,08 | 4,16 | -8,88% | 2.331.315,00 |
| 06.10.2025 | 4,34 | 4,65 | 4,28 | 4,56 | 8,06% | 2.793.808,00 |
| 03.10.2025 | 4,06 | 4,62 | 3,96 | 4,22 | 5,76% | 4.249.450,00 |
| 02.10.2025 | 3,80 | 4,10 | 3,75 | 3,99 | 8,72% | 2.356.592,00 |
| 01.10.2025 | 3,60 | 3,79 | 3,56 | 3,67 | 2,23% | 1.331.039,00 |
| 30.09.2025 | 3,50 | 3,64 | 3,45 | 3,59 | 2,87% | 909.816,00 |
| 29.09.2025 | 3,56 | 3,66 | 3,48 | 3,49 | 0,29% | 1.090.774,00 |
| 26.09.2025 | 3,44 | 3,54 | 3,37 | 3,48 | 1,16% | 1.160.761,00 |
| 25.09.2025 | 3,48 | 3,48 | 3,26 | 3,44 | -3,37% | 1.455.363,00 |
| 24.09.2025 | 3,86 | 3,93 | 3,56 | 3,56 | -7,05% | 1.714.627,00 |
| 23.09.2025 | 4,24 | 4,27 | 3,82 | 3,83 | -9,67% | 1.829.884,00 |
| 22.09.2025 | 4,17 | 4,34 | 3,96 | 4,24 | -0,93% | 1.610.942,00 |
| 19.09.2025 | 4,45 | 4,46 | 4,23 | 4,28 | -2,95% | 1.570.415,00 |
| 18.09.2025 | 4,18 | 4,54 | 4,14 | 4,41 | 8,89% | 2.360.493,00 |
| 17.09.2025 | 4,00 | 4,27 | 3,90 | 4,05 | 1,00% | 1.951.746,00 |
| 16.09.2025 | 3,98 | 4,15 | 3,81 | 4,01 | 1,52% | 1.576.105,00 |
| 15.09.2025 | 3,49 | 4,00 | 3,48 | 3,95 | 15,50% | 2.732.424,00 |
| 12.09.2025 | 3,61 | 3,61 | 3,42 | 3,42 | -5,79% | 1.352.852,00 |
| 11.09.2025 | 3,40 | 3,71 | 3,40 | 3,63 | 6,45% | 1.542.125,00 |
| 10.09.2025 | 3,37 | 3,48 | 3,33 | 3,41 | 0,59% | 563.508,00 |
| 09.09.2025 | 3,30 | 3,39 | 3,27 | 3,39 | 2,42% | 800.470,00 |
| 08.09.2025 | 3,24 | 3,36 | 3,18 | 3,31 | 2,16% | 975.527,00 |
| 05.09.2025 | 3,16 | 3,30 | 3,11 | 3,24 | 3,18% | 792.823,00 |
| 04.09.2025 | 3,16 | 3,17 | 3,04 | 3,14 | -1,57% | 1.058.524,00 |
| 03.09.2025 | 3,27 | 3,29 | 3,19 | 3,19 | -2,45% | 683.107,00 |
| 02.09.2025 | 3,36 | 3,37 | 3,17 | 3,27 | -3,54% | 1.228.221,00 |
| 29.08.2025 | 3,59 | 3,60 | 3,32 | 3,39 | -5,57% | 1.485.522,00 |
| 28.08.2025 | 3,71 | 3,72 | 3,55 | 3,59 | -1,91% | 743.988,00 |
| 27.08.2025 | 3,73 | 3,94 | 3,64 | 3,66 | -1,88% | 2.088.080,00 |
| 26.08.2025 | 3,54 | 3,76 | 3,52 | 3,73 | 5,97% | 2.066.043,00 |
| 25.08.2025 | 3,38 | 3,55 | 3,25 | 3,52 | 4,76% | 1.063.190,00 |
| 22.08.2025 | 3,28 | 3,44 | 3,25 | 3,36 | 3,38% | 959.461,00 |
| 21.08.2025 | 3,27 | 3,27 | 3,18 | 3,25 | -1,22% | 781.352,00 |
| 20.08.2025 | 3,36 | 3,36 | 3,12 | 3,29 | -2,37% | 1.303.678,00 |
| 19.08.2025 | 3,58 | 3,74 | 3,36 | 3,37 | -5,60% | 1.325.445,00 |
| 18.08.2025 | 3,39 | 3,65 | 3,36 | 3,57 | 5,31% | 1.249.866,00 |
| 15.08.2025 | 3,68 | 3,70 | 3,38 | 3,39 | -6,87% | 1.009.019,00 |
| 14.08.2025 | 3,60 | 3,66 | 3,39 | 3,64 | -1,36% | 1.556.208,00 |
| 13.08.2025 | 3,45 | 3,78 | 3,43 | 3,69 | 7,89% | 1.566.457,00 |
| 12.08.2025 | 3,55 | 3,61 | 3,38 | 3,42 | -3,66% | 1.468.445,00 |
| 11.08.2025 | 3,75 | 3,95 | 3,53 | 3,55 | -5,33% | 1.292.895,00 |