3,084€
12,58%
Echtzeit-Aktienkurs iRobot Corp
Bid:
Ask:
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 2,80 | 3,36 | 2,62 | 3,07 | 12,16% | 200.224,00 |
| 08.12.2025 | 3,41 | 3,75 | 2,61 | 2,74 | -11,93% | 226.581,00 |
| 05.12.2025 | 2,65 | 4,18 | 2,54 | 3,11 | 21,53% | 502.687,00 |
| 04.12.2025 | 2,93 | 2,94 | 2,42 | 2,56 | -10,93% | 261.780,00 |
| 03.12.2025 | 1,68 | 3,00 | 1,64 | 2,87 | 61,68% | 791.085,00 |
| 02.12.2025 | 1,42 | 1,79 | 1,32 | 1,78 | 22,05% | 116.028,00 |
| 01.12.2025 | 1,37 | 2,13 | 1,33 | 1,46 | 5,43% | 185.279,00 |
| 28.11.2025 | 1,49 | 1,56 | 1,37 | 1,38 | -3,43% | 20.418,00 |
| 27.11.2025 | 1,46 | 1,46 | 1,42 | 1,43 | -0,07% | 4.500,00 |
| 26.11.2025 | 1,34 | 1,44 | 1,32 | 1,43 | 7,03% | 24.450,00 |
| 25.11.2025 | 1,37 | 1,38 | 1,28 | 1,34 | 0,45% | 30.363,00 |
| 24.11.2025 | 1,33 | 1,36 | 1,31 | 1,33 | 1,91% | 9.097,00 |
| 21.11.2025 | 1,27 | 1,32 | 1,23 | 1,31 | 7,01% | 17.336,00 |
| 20.11.2025 | 1,51 | 1,58 | 1,22 | 1,22 | -14,98% | 44.550,00 |
| 19.11.2025 | 1,54 | 1,61 | 1,42 | 1,44 | -5,75% | 32.392,00 |
| 18.11.2025 | 1,50 | 1,63 | 1,50 | 1,52 | 0,53% | 15.281,00 |
| 17.11.2025 | 1,74 | 1,80 | 1,52 | 1,52 | -9,93% | 14.014,00 |
| 14.11.2025 | 1,71 | 1,81 | 1,64 | 1,68 | -2,38% | 25.525,00 |
| 13.11.2025 | 1,84 | 1,84 | 1,67 | 1,72 | -5,85% | 14.216,00 |
| 12.11.2025 | 1,83 | 1,94 | 1,78 | 1,83 | -0,71% | 13.068,00 |
| 11.11.2025 | 1,98 | 2,02 | 1,75 | 1,84 | -7,85% | 14.361,00 |
| 10.11.2025 | 1,91 | 2,06 | 1,87 | 2,00 | 3,47% | 24.735,00 |
| 07.11.2025 | 2,00 | 2,00 | 1,63 | 1,93 | -4,31% | 127.776,00 |
| 06.11.2025 | 2,42 | 2,45 | 2,02 | 2,02 | -15,20% | 38.381,00 |
| 05.11.2025 | 2,35 | 2,38 | 2,23 | 2,38 | 1,40% | 55.705,00 |
| 04.11.2025 | 2,54 | 2,54 | 2,35 | 2,35 | -7,52% | 69.263,00 |
| 03.11.2025 | 2,73 | 2,83 | 2,38 | 2,54 | -7,47% | 20.966,00 |
| 31.10.2025 | 2,69 | 2,75 | 2,66 | 2,75 | 2,81% | 90.571,00 |
| 30.10.2025 | 2,86 | 2,94 | 2,57 | 2,67 | -5,82% | 55.248,00 |
| 29.10.2025 | 2,68 | 2,93 | 2,64 | 2,84 | 7,10% | 216.902,00 |
| 28.10.2025 | 3,33 | 3,33 | 2,61 | 2,65 | -19,32% | 110.395,00 |
| 27.10.2025 | 4,81 | 4,90 | 3,13 | 3,28 | -31,89% | 221.456,00 |
| 24.10.2025 | 4,11 | 5,00 | 4,00 | 4,82 | 22,76% | 41.153,00 |
| 23.10.2025 | 3,85 | 4,16 | 3,83 | 3,92 | 1,63% | 34.612,00 |
| 22.10.2025 | 3,80 | 4,55 | 3,60 | 3,86 | 3,48% | 20.479,00 |
| 21.10.2025 | 4,02 | 4,02 | 3,66 | 3,73 | -6,61% | 10.287,00 |
| 20.10.2025 | 4,00 | 4,21 | 3,80 | 4,00 | 1,14% | 14.936,00 |
| 17.10.2025 | 4,18 | 4,35 | 3,78 | 3,95 | -5,00% | 25.990,00 |
| 16.10.2025 | 4,95 | 5,19 | 4,06 | 4,16 | -11,06% | 90.889,00 |
| 15.10.2025 | 3,37 | 5,20 | 3,37 | 4,68 | 36,70% | 151.928,00 |
| 14.10.2025 | 3,32 | 3,42 | 3,19 | 3,42 | 0,44% | 6.058,00 |
| 13.10.2025 | 3,30 | 3,59 | 3,30 | 3,41 | 1,64% | 6.052,00 |
| 10.10.2025 | 3,51 | 3,63 | 3,30 | 3,35 | -4,83% | 6.188,00 |
| 09.10.2025 | 3,54 | 3,67 | 3,43 | 3,52 | -1,62% | 5.939,00 |
| 08.10.2025 | 3,59 | 3,70 | 3,54 | 3,58 | 0,20% | 7.777,00 |
| 07.10.2025 | 3,95 | 3,95 | 3,51 | 3,57 | -8,46% | 34.544,00 |
| 06.10.2025 | 3,74 | 3,94 | 3,65 | 3,90 | 9,24% | 8.780,00 |
| 03.10.2025 | 3,40 | 3,90 | 3,34 | 3,57 | 3,39% | 33.990,00 |
| 02.10.2025 | 3,21 | 3,49 | 3,11 | 3,45 | 7,27% | 6.748,00 |
| 01.10.2025 | 3,08 | 3,22 | 2,99 | 3,22 | 5,92% | 8.841,00 |
| 30.09.2025 | 2,95 | 3,07 | 2,92 | 3,04 | -0,46% | 3.914,00 |
| 29.09.2025 | 2,99 | 3,08 | 2,99 | 3,05 | 2,35% | 5.013,00 |
| 26.09.2025 | 3,02 | 3,03 | 2,89 | 2,98 | 2,02% | 5.584,00 |
| 25.09.2025 | 3,11 | 3,11 | 2,85 | 2,93 | -5,12% | 4.419,00 |
| 24.09.2025 | 3,27 | 3,35 | 3,06 | 3,08 | -5,14% | 12.869,00 |
| 23.09.2025 | 3,60 | 3,66 | 3,25 | 3,25 | -10,42% | 5.954,00 |
| 22.09.2025 | 3,71 | 3,71 | 3,39 | 3,63 | 1,00% | 8.440,00 |
| 19.09.2025 | 3,80 | 3,80 | 3,59 | 3,59 | -2,87% | 6.386,00 |
| 18.09.2025 | 3,51 | 3,83 | 3,40 | 3,70 | 7,72% | 129.294,00 |
| 17.09.2025 | 3,41 | 3,58 | 3,08 | 3,43 | 2,48% | 17.957,00 |
| 16.09.2025 | 3,35 | 3,49 | 3,27 | 3,35 | 3,17% | 6.087,00 |
| 15.09.2025 | 2,90 | 3,31 | 2,90 | 3,25 | 11,70% | 26.575,00 |
| 12.09.2025 | 3,05 | 3,17 | 2,91 | 2,91 | -8,01% | 8.034,00 |
| 11.09.2025 | 2,88 | 3,16 | 2,88 | 3,16 | 7,81% | 22.610,00 |
| 10.09.2025 | 2,86 | 2,98 | 2,86 | 2,93 | 4,98% | 2.696,00 |
| 09.09.2025 | 2,85 | 2,86 | 2,79 | 2,79 | -2,34% | 39.308,00 |
| 08.09.2025 | 2,81 | 2,90 | 2,72 | 2,86 | 6,68% | 18.981,00 |
| 05.09.2025 | 2,74 | 2,78 | 2,67 | 2,68 | 0,00% | 11.923,00 |
| 04.09.2025 | 2,81 | 2,81 | 2,61 | 2,68 | -3,70% | 12.165,00 |
| 03.09.2025 | 2,78 | 2,86 | 2,76 | 2,78 | -2,08% | 2.398,00 |
| 02.09.2025 | 2,86 | 2,97 | 2,74 | 2,84 | -0,80% | 10.052,00 |
| 01.09.2025 | 2,93 | 2,93 | 2,85 | 2,87 | 0,10% | 3.534,00 |
| 29.08.2025 | 3,12 | 3,12 | 2,85 | 2,86 | -6,87% | 7.774,00 |
| 28.08.2025 | 3,13 | 3,19 | 3,06 | 3,07 | -1,85% | 1.353,00 |
| 27.08.2025 | 3,25 | 3,39 | 3,13 | 3,13 | -2,55% | 20.921,00 |
| 26.08.2025 | 3,03 | 3,24 | 2,98 | 3,21 | 7,10% | 6.957,00 |
| 25.08.2025 | 2,91 | 3,05 | 2,80 | 3,00 | 4,17% | 46.481,00 |
| 22.08.2025 | 2,84 | 2,92 | 2,76 | 2,88 | 4,42% | 11.302,00 |
| 21.08.2025 | 2,86 | 2,87 | 2,76 | 2,76 | -2,20% | 8.394,00 |
| 20.08.2025 | 2,96 | 2,97 | 2,67 | 2,82 | -3,19% | 20.216,00 |
| 19.08.2025 | 3,12 | 3,18 | 2,91 | 2,91 | -4,77% | 5.467,00 |
| 18.08.2025 | 2,99 | 3,09 | 2,89 | 3,06 | 2,51% | 17.165,00 |
| 15.08.2025 | 3,19 | 3,19 | 2,98 | 2,98 | -1,94% | 4.999,00 |
| 14.08.2025 | 3,20 | 3,20 | 2,91 | 3,04 | -3,76% | 10.407,00 |
| 13.08.2025 | 2,98 | 3,21 | 2,91 | 3,16 | 8,47% | 13.388,00 |
| 12.08.2025 | 3,03 | 3,12 | 2,92 | 2,92 | -5,97% | 43.006,00 |
| 11.08.2025 | 3,35 | 3,39 | 3,10 | 3,10 | -3,70% | 7.895,00 |
| 08.08.2025 | 3,44 | 3,44 | 3,22 | 3,22 | -5,88% | 6.018,00 |
| 07.08.2025 | 3,67 | 3,77 | 3,36 | 3,42 | -7,29% | 9.227,00 |
| 06.08.2025 | 3,90 | 3,90 | 3,60 | 3,69 | -4,90% | 10.691,00 |
| 05.08.2025 | 3,62 | 3,92 | 3,55 | 3,88 | 10,32% | 10.617,00 |
| 04.08.2025 | 3,45 | 3,53 | 3,40 | 3,52 | 2,09% | 3.176,00 |
| 01.08.2025 | 3,62 | 3,70 | 3,31 | 3,44 | -5,64% | 24.723,00 |
| 31.07.2025 | 3,77 | 3,80 | 3,60 | 3,65 | 0,50% | 115.410,00 |
| 30.07.2025 | 3,85 | 3,90 | 3,63 | 3,63 | -3,53% | 9.223,00 |
| 29.07.2025 | 4,23 | 4,33 | 3,77 | 3,77 | -8,93% | 33.035,00 |
| 28.07.2025 | 4,25 | 4,38 | 4,10 | 4,13 | -1,52% | 49.514,00 |
| 25.07.2025 | 4,49 | 4,50 | 4,12 | 4,20 | -5,87% | 17.645,00 |
| 24.07.2025 | 4,40 | 4,50 | 4,20 | 4,46 | 0,68% | 26.383,00 |
| 23.07.2025 | 3,88 | 4,69 | 3,79 | 4,43 | 20,05% | 148.049,00 |