7,860$
-9,55%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 975.881,00 |
| 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% | 679.137,00 |
| 11.12.2024 | 8,95 | 9,08 | 8,37 | 8,72 | -0,34% | 935.294,00 |
| 10.12.2024 | 9,22 | 9,28 | 8,61 | 8,75 | -4,79% | 831.287,00 |
| 09.12.2024 | 9,00 | 9,49 | 9,00 | 9,19 | 2,80% | 1.657.702,00 |
| 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% | 1.773.357,00 |
| 04.12.2024 | 8,06 | 8,64 | 8,00 | 8,45 | 4,97% | 1.080.273,00 |
| 03.12.2024 | 8,15 | 8,18 | 7,65 | 8,05 | -1,23% | 938.679,00 |
| 02.12.2024 | 7,65 | 8,15 | 7,44 | 8,15 | 7,10% | 1.242.572,00 |
| 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% | 783.352,00 |
| 25.11.2024 | 7,22 | 7,77 | 7,22 | 7,45 | 5,82% | 1.411.611,00 |
| 22.11.2024 | 7,17 | 7,37 | 6,97 | 7,04 | 1,15% | 996.261,00 |
| 21.11.2024 | 6,70 | 7,11 | 6,65 | 6,96 | 6,83% | 133.473,00 |
| 20.11.2024 | 7,15 | 7,15 | 6,47 | 6,52 | -9,64% | 1.295.609,00 |
| 19.11.2024 | 6,83 | 7,67 | 6,79 | 7,21 | 3,44% | 2.160.450,00 |
| 18.11.2024 | 6,23 | 7,00 | 6,17 | 6,97 | 12,24% | 1.670.557,00 |
| 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% | 804.987,00 |
| 13.11.2024 | 6,90 | 6,93 | 6,35 | 6,42 | -6,96% | 1.350.895,00 |
| 12.11.2024 | 7,15 | 7,22 | 6,83 | 6,90 | -4,17% | 1.421.735,00 |
| 11.11.2024 | 7,10 | 7,28 | 6,88 | 7,20 | 3,30% | 1.814.336,00 |
| 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% | 2.632.975,00 |
| 06.11.2024 | 8,36 | 9,38 | 6,55 | 6,75 | -35,16% | 5.724.335,00 |
| 05.11.2024 | 9,57 | 10,60 | 9,50 | 10,41 | 10,86% | 1.828.099,00 |
| 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 | 0,81% | 812.344,00 |
| 30.10.2024 | 8,56 | 8,77 | 8,47 | 8,66 | 1,94% | 564.495,00 |
| 29.10.2024 | 8,45 | 8,59 | 8,18 | 8,50 | -0,76% | 796.686,00 |
| 28.10.2024 | 8,21 | 8,63 | 8,16 | 8,56 | 4,65% | 592.422,00 |
| 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% | 595.669,00 |
| 23.10.2024 | 8,44 | 8,56 | 7,96 | 8,16 | -4,11% | 493.846,00 |
| 22.10.2024 | 8,50 | 8,72 | 8,31 | 8,51 | -0,93% | 551.665,00 |
| 21.10.2024 | 7,95 | 8,60 | 7,69 | 8,59 | 8,05% | 880.261,00 |
| 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% | 665.197,00 |
| 16.10.2024 | 8,25 | 8,42 | 7,97 | 7,99 | -2,20% | 671.197,00 |
| 15.10.2024 | 8,43 | 8,54 | 8,10 | 8,17 | -3,20% | 427.205,00 |
| 14.10.2024 | 8,22 | 8,48 | 7,97 | 8,44 | 2,68% | 526.928,00 |
| 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% | 502.398,00 |
| 09.10.2024 | 8,14 | 8,26 | 8,01 | 8,09 | -1,09% | 320.339,00 |
| 08.10.2024 | 8,11 | 8,41 | 8,05 | 8,18 | 0,60% | 456.120,00 |
| 07.10.2024 | 8,41 | 8,50 | 7,93 | 8,13 | -4,35% | 584.763,00 |
| 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% | 358.972,00 |
| 02.10.2024 | 7,99 | 8,79 | 7,89 | 8,60 | 5,78% | 929.763,00 |
| 01.10.2024 | 8,69 | 8,78 | 8,10 | 8,13 | -6,55% | 698.422,00 |
| 30.09.2024 | 8,48 | 8,90 | 8,30 | 8,70 | 1,64% | 762.663,00 |
| 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% | 588.825,00 |
| 25.09.2024 | 7,69 | 8,38 | 7,55 | 7,69 | 0,20% | 1.002.628,00 |
| 24.09.2024 | 7,33 | 7,78 | 7,29 | 7,67 | 5,21% | 754.432,00 |
| 23.09.2024 | 7,28 | 7,33 | 7,06 | 7,29 | 0,97% | 570.998,00 |
| 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% | 584.782,00 |
| 18.09.2024 | 7,33 | 7,60 | 6,81 | 7,19 | -2,18% | 798.179,00 |
| 17.09.2024 | 7,36 | 7,60 | 7,17 | 7,35 | 1,24% | 796.769,00 |
| 16.09.2024 | 7,29 | 7,45 | 7,05 | 7,26 | 0,35% | 585.056,00 |
| 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% | 699.735,00 |
| 11.09.2024 | 7,01 | 7,11 | 6,67 | 6,79 | -4,77% | 897.633,00 |
| 10.09.2024 | 6,05 | 7,22 | 6,05 | 7,13 | 17,46% | 1.547.938,00 |
| 09.09.2024 | 5,95 | 6,45 | 5,83 | 6,07 | 1,68% | 1.314.250,00 |
| 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% | 578.084,00 |
| 04.09.2024 | 6,57 | 6,98 | 6,48 | 6,61 | 0,76% | 978.479,00 |
| 03.09.2024 | 7,27 | 7,33 | 6,55 | 6,56 | -10,38% | 1.265.936,00 |
| 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% | 605.505,00 |
| 28.08.2024 | 7,48 | 7,71 | 7,28 | 7,37 | -2,12% | 726.217,00 |
| 27.08.2024 | 7,78 | 7,88 | 7,48 | 7,53 | -4,56% | 1.054.341,00 |
| 26.08.2024 | 8,01 | 8,15 | 7,66 | 7,89 | -0,94% | 684.663,00 |
| 23.08.2024 | 7,55 | 8,24 | 7,55 | 7,97 | 6,06% | 1.073.276,00 |
| 22.08.2024 | 8,05 | 8,28 | 7,47 | 7,51 | -6,71% | 1.197.144,00 |
| 21.08.2024 | 7,23 | 8,13 | 7,20 | 8,05 | 11,34% | 1.517.552,00 |
| 20.08.2024 | 7,86 | 7,91 | 7,17 | 7,23 | -8,83% | 1.738.943,00 |
| 19.08.2024 | 7,85 | 8,24 | 7,79 | 7,93 | 0,00% | 1.457.750,00 |
| 16.08.2024 | 7,86 | 8,10 | 7,70 | 7,93 | 1,34% | 975.784,00 |
| 15.08.2024 | 7,98 | 8,34 | 7,72 | 7,83 | 0,19% | 1.129.208,00 |
| 14.08.2024 | 8,37 | 8,50 | 7,47 | 7,81 | -5,90% | 1.536.622,00 |
| 13.08.2024 | 7,45 | 8,55 | 7,41 | 8,30 | 12,62% | 1.535.659,00 |
| 12.08.2024 | 7,61 | 7,68 | 7,30 | 7,37 | -3,53% | 1.260.823,00 |
| 09.08.2024 | 8,19 | 8,26 | 7,43 | 7,64 | -6,03% | 1.583.091,00 |
| 08.08.2024 | 9,84 | 9,84 | 8,06 | 8,13 | -16,62% | 1.911.963,00 |
| 07.08.2024 | 9,25 | 10,70 | 9,19 | 9,75 | 3,45% | 1.641.904,00 |
| 06.08.2024 | 9,65 | 9,86 | 9,23 | 9,43 | -1,93% | 1.320.733,00 |
| 05.08.2024 | 9,16 | 9,85 | 9,00 | 9,61 | -5,60% | 1.468.103,00 |
| 02.08.2024 | 10,49 | 10,50 | 9,83 | 10,18 | -7,03% | 872.050,00 |
| 01.08.2024 | 11,81 | 11,90 | 10,76 | 10,95 | -6,89% | 639.567,00 |
| 31.07.2024 | 11,80 | 12,12 | 11,23 | 11,76 | 0,86% | 1.411.243,00 |
| 30.07.2024 | 11,60 | 11,81 | 11,17 | 11,66 | 0,43% | 715.733,00 |