3,391€
-0,86%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |