2,893€
-4,93%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 4,11 | 4,22 | 3,69 | 3,69 | -9,58% | 45.109,00 |
| 21.07.2025 | 3,91 | 4,38 | 3,85 | 4,08 | 6,11% | 99.987,00 |
| 18.07.2025 | 3,98 | 4,15 | 3,84 | 3,85 | -3,39% | 26.222,00 |
| 17.07.2025 | 3,90 | 4,21 | 3,90 | 3,98 | 1,53% | 33.121,00 |
| 16.07.2025 | 3,90 | 4,14 | 3,74 | 3,92 | -0,23% | 30.839,00 |
| 15.07.2025 | 4,11 | 4,35 | 3,87 | 3,93 | -4,45% | 39.500,00 |
| 14.07.2025 | 3,43 | 4,22 | 3,33 | 4,11 | 19,63% | 79.761,00 |
| 11.07.2025 | 3,60 | 3,71 | 3,28 | 3,44 | -3,59% | 70.964,00 |
| 10.07.2025 | 3,16 | 3,64 | 3,12 | 3,57 | 11,06% | 54.090,00 |
| 09.07.2025 | 3,37 | 3,48 | 3,18 | 3,21 | -2,70% | 47.213,00 |
| 08.07.2025 | 3,21 | 3,48 | 3,13 | 3,30 | 4,80% | 37.842,00 |
| 07.07.2025 | 2,82 | 3,30 | 2,75 | 3,15 | 11,87% | 53.873,00 |
| 04.07.2025 | 2,80 | 2,88 | 2,74 | 2,82 | -1,92% | 5.541,00 |
| 03.07.2025 | 2,72 | 2,91 | 2,72 | 2,87 | 6,06% | 9.041,00 |
| 02.07.2025 | 2,69 | 2,72 | 2,68 | 2,71 | -0,48% | 4.169,00 |
| 01.07.2025 | 2,70 | 2,76 | 2,59 | 2,72 | 1,72% | 14.194,00 |
| 30.06.2025 | 2,79 | 2,84 | 2,63 | 2,67 | -4,54% | 19.035,00 |
| 27.06.2025 | 2,87 | 3,02 | 2,80 | 2,80 | -1,20% | 13.643,00 |
| 26.06.2025 | 2,66 | 2,85 | 2,64 | 2,83 | 7,02% | 11.954,00 |
| 25.06.2025 | 2,84 | 2,89 | 2,65 | 2,65 | -4,65% | 5.708,00 |
| 24.06.2025 | 2,77 | 2,88 | 2,73 | 2,78 | 4,44% | 12.807,00 |
| 23.06.2025 | 2,71 | 2,83 | 2,55 | 2,66 | -1,52% | 4.401,00 |
| 20.06.2025 | 2,64 | 2,79 | 2,62 | 2,70 | 2,78% | 10.066,00 |
| 19.06.2025 | 2,72 | 2,72 | 2,63 | 2,63 | -3,06% | 1.091,00 |
| 18.06.2025 | 2,76 | 2,79 | 2,69 | 2,71 | 0,18% | 13.882,00 |
| 17.06.2025 | 2,93 | 2,96 | 2,70 | 2,71 | -9,71% | 11.477,00 |
| 16.06.2025 | 2,80 | 3,08 | 2,80 | 3,00 | 7,81% | 6.887,00 |
| 13.06.2025 | 2,95 | 3,00 | 2,78 | 2,78 | -5,32% | 4.398,00 |
| 12.06.2025 | 3,14 | 3,14 | 2,90 | 2,94 | -4,30% | 20.658,00 |
| 11.06.2025 | 3,34 | 3,45 | 3,07 | 3,07 | -6,55% | 16.553,00 |
| 10.06.2025 | 3,68 | 3,78 | 3,26 | 3,28 | -10,94% | 24.744,00 |
| 09.06.2025 | 3,42 | 3,76 | 3,40 | 3,69 | 7,94% | 13.324,00 |
| 06.06.2025 | 3,00 | 3,55 | 2,89 | 3,41 | 16,64% | 69.084,00 |
| 05.06.2025 | 2,94 | 3,26 | 2,84 | 2,93 | 2,52% | 118.814,00 |
| 04.06.2025 | 2,80 | 2,94 | 2,77 | 2,86 | 1,24% | 14.149,00 |
| 03.06.2025 | 2,71 | 2,89 | 2,59 | 2,82 | 6,74% | 5.679,00 |
| 02.06.2025 | 2,71 | 2,73 | 2,51 | 2,64 | -1,12% | 10.383,00 |
| 30.05.2025 | 2,90 | 2,98 | 2,63 | 2,67 | -5,38% | 17.386,00 |
| 29.05.2025 | 3,29 | 3,65 | 2,82 | 2,82 | -8,87% | 36.297,00 |
| 28.05.2025 | 3,46 | 3,58 | 2,97 | 3,10 | -11,71% | 76.835,00 |
| 27.05.2025 | 2,33 | 3,75 | 2,30 | 3,51 | 50,90% | 90.509,00 |
| 26.05.2025 | 2,30 | 2,33 | 2,26 | 2,33 | 2,65% | 1.566,00 |
| 23.05.2025 | 2,38 | 2,39 | 2,25 | 2,27 | -3,78% | 4.984,00 |
| 22.05.2025 | 2,30 | 2,36 | 2,23 | 2,36 | 4,20% | 5.171,00 |
| 21.05.2025 | 2,49 | 2,49 | 2,26 | 2,26 | -7,87% | 22.473,00 |
| 20.05.2025 | 2,47 | 2,55 | 2,43 | 2,45 | 0,29% | 13.416,00 |
| 19.05.2025 | 2,61 | 2,62 | 2,45 | 2,45 | -7,42% | 19.009,00 |
| 16.05.2025 | 2,45 | 2,64 | 2,45 | 2,64 | 5,68% | 7.803,00 |
| 15.05.2025 | 2,67 | 2,85 | 2,50 | 2,50 | -4,47% | 21.456,00 |
| 14.05.2025 | 2,49 | 2,81 | 2,46 | 2,62 | 4,68% | 38.467,00 |
| 13.05.2025 | 2,54 | 2,65 | 2,47 | 2,50 | -1,19% | 12.293,00 |
| 12.05.2025 | 2,35 | 2,63 | 2,31 | 2,53 | 10,43% | 19.515,00 |
| 09.05.2025 | 2,40 | 2,42 | 2,22 | 2,29 | -3,33% | 5.412,00 |
| 08.05.2025 | 2,07 | 2,37 | 2,04 | 2,37 | 17,09% | 19.922,00 |
| 07.05.2025 | 2,06 | 2,10 | 1,90 | 2,02 | -2,79% | 8.413,00 |
| 06.05.2025 | 2,07 | 2,11 | 2,00 | 2,08 | 2,21% | 2.634,00 |
| 05.05.2025 | 2,23 | 2,24 | 2,00 | 2,04 | -8,74% | 26.155,00 |
| 02.05.2025 | 2,25 | 2,40 | 2,23 | 2,23 | 3,91% | 11.429,00 |
| 30.04.2025 | 2,04 | 2,20 | 1,90 | 2,15 | 3,82% | 3.544,00 |
| 29.04.2025 | 2,17 | 2,18 | 1,99 | 2,07 | -3,81% | 7.185,00 |
| 28.04.2025 | 2,11 | 2,24 | 2,08 | 2,15 | 3,46% | 9.366,00 |
| 25.04.2025 | 2,19 | 2,20 | 2,01 | 2,08 | -3,12% | 13.706,00 |
| 24.04.2025 | 1,87 | 2,15 | 1,80 | 2,15 | 14,94% | 9.462,00 |
| 23.04.2025 | 1,80 | 1,92 | 1,76 | 1,87 | 9,09% | 3.792,00 |
| 22.04.2025 | 1,67 | 1,76 | 1,63 | 1,71 | -0,03% | 12.232,00 |
| 17.04.2025 | 1,81 | 1,81 | 1,66 | 1,71 | -1,86% | 17.995,00 |
| 16.04.2025 | 1,60 | 1,84 | 1,56 | 1,74 | 6,18% | 49.484,00 |
| 15.04.2025 | 1,71 | 1,72 | 1,58 | 1,64 | -2,52% | 10.271,00 |
| 14.04.2025 | 1,89 | 1,92 | 1,67 | 1,69 | -7,85% | 99.728,00 |
| 11.04.2025 | 1,86 | 1,88 | 1,78 | 1,83 | 0,66% | 13.167,00 |
| 10.04.2025 | 2,05 | 2,10 | 1,81 | 1,82 | -11,06% | 10.484,00 |
| 09.04.2025 | 1,83 | 2,16 | 1,70 | 2,04 | 7,16% | 55.805,00 |
| 08.04.2025 | 1,97 | 2,05 | 1,89 | 1,91 | 2,56% | 7.967,00 |
| 07.04.2025 | 1,88 | 1,95 | 1,66 | 1,86 | -5,92% | 59.760,00 |
| 04.04.2025 | 2,02 | 2,04 | 1,77 | 1,98 | -1,69% | 7.015,00 |
| 03.04.2025 | 2,25 | 2,25 | 2,01 | 2,01 | -14,32% | 26.677,00 |
| 02.04.2025 | 2,31 | 2,40 | 2,24 | 2,35 | 1,43% | 5.785,00 |
| 01.04.2025 | 2,46 | 2,55 | 2,21 | 2,31 | -8,58% | 13.654,00 |
| 31.03.2025 | 2,55 | 2,64 | 2,43 | 2,53 | -2,73% | 16.676,00 |
| 28.03.2025 | 2,90 | 2,94 | 2,60 | 2,60 | -10,03% | 4.184,00 |
| 27.03.2025 | 3,12 | 3,12 | 2,87 | 2,89 | -7,37% | 3.734,00 |
| 26.03.2025 | 3,13 | 3,13 | 3,02 | 3,12 | 0,77% | 27.860,00 |