2,680€
0,30%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 2,69 | 2,72 | 2,64 | 2,68 | 0,30% | - |
| 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 |
| 25.03.2025 | 3,17 | 3,25 | 2,99 | 3,10 | -1,93% | 2.811,00 |
| 24.03.2025 | 3,07 | 3,23 | 3,04 | 3,16 | 3,30% | 67.688,00 |
| 21.03.2025 | 2,94 | 3,06 | 2,83 | 3,06 | 5,96% | 21.990,00 |
| 20.03.2025 | 3,18 | 3,18 | 2,89 | 2,89 | -8,70% | 5.479,00 |
| 19.03.2025 | 3,15 | 3,24 | 3,06 | 3,16 | 0,29% | 10.292,00 |
| 18.03.2025 | 3,42 | 3,46 | 3,13 | 3,15 | -9,17% | 21.191,00 |
| 17.03.2025 | 3,42 | 3,47 | 3,10 | 3,47 | 2,09% | 22.204,00 |
| 14.03.2025 | 2,85 | 3,47 | 2,78 | 3,40 | 23,12% | 39.331,00 |
| 13.03.2025 | 3,68 | 3,76 | 2,76 | 2,76 | -26,10% | 55.031,00 |
| 12.03.2025 | 6,05 | 6,17 | 3,36 | 3,74 | -37,16% | 116.469,00 |
| 11.03.2025 | 6,02 | 6,06 | 5,63 | 5,94 | -0,77% | 6.031,00 |
| 10.03.2025 | 6,43 | 6,56 | 5,92 | 5,99 | -8,44% | 24.542,00 |
| 07.03.2025 | 6,14 | 6,54 | 6,13 | 6,54 | 4,87% | 4.217,00 |
| 06.03.2025 | 6,46 | 6,65 | 6,22 | 6,24 | -3,20% | 17.403,00 |
| 05.03.2025 | 6,44 | 6,45 | 6,10 | 6,44 | 1,67% | 13.831,00 |
| 04.03.2025 | 6,42 | 6,57 | 6,03 | 6,34 | -0,88% | 10.764,00 |
| 03.03.2025 | 6,98 | 7,20 | 6,35 | 6,39 | -8,60% | 10.849,00 |
| 28.02.2025 | 7,34 | 7,35 | 6,95 | 7,00 | -3,69% | 5.283,00 |
| 27.02.2025 | 7,33 | 7,41 | 7,12 | 7,26 | -0,14% | 5.124,00 |
| 26.02.2025 | 7,24 | 7,40 | 7,13 | 7,27 | 2,13% | 9.082,00 |
| 25.02.2025 | 7,44 | 7,46 | 6,82 | 7,12 | -4,12% | 13.286,00 |
| 24.02.2025 | 8,31 | 8,62 | 7,37 | 7,43 | -10,35% | 13.724,00 |
| 21.02.2025 | 8,93 | 9,25 | 8,29 | 8,29 | -7,69% | 5.530,00 |
| 20.02.2025 | 9,60 | 9,65 | 8,97 | 8,98 | -7,46% | 7.645,00 |
| 19.02.2025 | 9,98 | 10,15 | 9,50 | 9,70 | -3,29% | 8.787,00 |
| 18.02.2025 | 9,35 | 10,04 | 8,74 | 10,03 | 7,34% | 7.855,00 |
| 17.02.2025 | 9,26 | 9,36 | 9,07 | 9,34 | 1,76% | 2.412,00 |
| 14.02.2025 | 8,90 | 9,63 | 8,79 | 9,18 | 2,02% | 15.959,00 |
| 13.02.2025 | 8,88 | 9,00 | 8,63 | 9,00 | 0,90% | 4.910,00 |
| 12.02.2025 | 9,05 | 9,26 | 8,42 | 8,92 | -3,65% | 8.247,00 |
| 11.02.2025 | 8,73 | 9,40 | 8,56 | 9,26 | 4,28% | 21.772,00 |
| 10.02.2025 | 7,51 | 9,00 | 7,38 | 8,88 | 19,07% | 24.519,00 |
| 07.02.2025 | 7,57 | 7,78 | 7,28 | 7,46 | -0,45% | 17.013,00 |
| 06.02.2025 | 7,80 | 7,88 | 7,40 | 7,49 | -2,63% | 10.110,00 |
| 05.02.2025 | 7,66 | 7,80 | 7,50 | 7,69 | -2,01% | 3.185,00 |
| 04.02.2025 | 7,43 | 7,85 | 7,31 | 7,85 | 5,60% | 15.653,00 |
| 03.02.2025 | 7,44 | 7,49 | 7,23 | 7,43 | -1,14% | 8.524,00 |
| 31.01.2025 | 7,39 | 7,70 | 7,25 | 7,52 | 4,44% | 5.167,00 |
| 30.01.2025 | 7,56 | 7,58 | 7,20 | 7,20 | -2,44% | 4.602,00 |
| 29.01.2025 | 7,75 | 7,77 | 7,38 | 7,38 | -3,30% | 7.132,00 |
| 28.01.2025 | 7,70 | 7,91 | 7,50 | 7,63 | -1,01% | 3.651,00 |
| 27.01.2025 | 7,87 | 7,87 | 7,34 | 7,71 | -3,02% | 24.928,00 |
| 24.01.2025 | 7,93 | 8,29 | 7,72 | 7,95 | 3,03% | 4.246,00 |
| 23.01.2025 | 7,49 | 7,72 | 7,32 | 7,72 | 0,76% | 5.458,00 |
| 22.01.2025 | 7,66 | 7,78 | 7,50 | 7,66 | 3,21% | 5.101,00 |
| 21.01.2025 | 8,64 | 8,71 | 7,25 | 7,42 | -12,73% | 9.480,00 |
| 20.01.2025 | 8,69 | 8,70 | 8,49 | 8,50 | -1,73% | 2.420,00 |
| 17.01.2025 | 8,28 | 8,68 | 8,05 | 8,65 | 4,72% | 7.635,00 |
| 16.01.2025 | 8,31 | 8,43 | 7,93 | 8,26 | -0,07% | 4.518,00 |
| 15.01.2025 | 8,39 | 9,35 | 8,17 | 8,27 | 0,24% | 7.552,00 |
| 14.01.2025 | 8,19 | 8,62 | 7,90 | 8,25 | 2,77% | 6.313,00 |
| 13.01.2025 | 10,11 | 10,11 | 7,98 | 8,03 | -21,35% | 17.171,00 |
| 10.01.2025 | 10,43 | 10,63 | 10,00 | 10,21 | -0,58% | 3.504,00 |
| 09.01.2025 | 10,40 | 10,45 | 10,27 | 10,27 | -1,20% | 1.692,00 |