2,860€
7,12%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 2,68 | 2,90 | 2,54 | 2,86 | 7,23% | 2.273,00 |
| 02.06.2025 | 2,70 | 2,74 | 2,52 | 2,67 | -1,73% | 2.113,00 |
| 30.05.2025 | 2,86 | 2,94 | 2,59 | 2,72 | -6,15% | 696,00 |
| 29.05.2025 | 3,15 | 3,71 | 2,81 | 2,90 | -6,16% | 11.003,00 |
| 28.05.2025 | 3,45 | 3,57 | 2,96 | 3,09 | -12,06% | 77.177,00 |
| 27.05.2025 | 2,30 | 3,76 | 2,29 | 3,51 | 52,65% | 99.245,00 |
| 26.05.2025 | 2,24 | 2,31 | 2,24 | 2,30 | 1,01% | 48,00 |
| 23.05.2025 | 2,34 | 2,41 | 2,23 | 2,28 | -3,19% | - |
| 22.05.2025 | 2,29 | 2,38 | 2,21 | 2,35 | 4,10% | 203,00 |
| 21.05.2025 | 2,42 | 2,48 | 2,25 | 2,26 | -6,87% | 117,00 |
| 20.05.2025 | 2,50 | 2,56 | 2,42 | 2,42 | -2,53% | 62.629,00 |
| 19.05.2025 | 2,58 | 2,66 | 2,44 | 2,49 | -7,10% | - |
| 16.05.2025 | 2,49 | 2,68 | 2,46 | 2,68 | 7,49% | 977,00 |
| 15.05.2025 | 2,64 | 2,76 | 2,49 | 2,49 | -5,25% | 2.605,00 |
| 14.05.2025 | 2,49 | 2,80 | 2,48 | 2,63 | 4,87% | 1.757,00 |
| 13.05.2025 | 2,52 | 2,67 | 2,48 | 2,51 | -1,22% | 12,00 |
| 12.05.2025 | 2,31 | 2,63 | 2,31 | 2,54 | 11,81% | 4.051,00 |
| 09.05.2025 | 2,38 | 2,45 | 2,21 | 2,27 | -4,04% | 81,00 |
| 08.05.2025 | 2,02 | 2,38 | 2,02 | 2,37 | 15,99% | 1.861,00 |
| 07.05.2025 | 1,99 | 2,09 | 1,88 | 2,04 | -1,55% | 534,00 |
| 06.05.2025 | 2,04 | 2,13 | 1,99 | 2,07 | 1,22% | 702,00 |
| 05.05.2025 | 2,21 | 2,24 | 2,00 | 2,05 | -7,65% | - |
| 02.05.2025 | 2,29 | 2,42 | 2,22 | 2,22 | 3,50% | 1.308,00 |
| 30.04.2025 | 2,08 | 2,23 | 1,87 | 2,14 | 3,01% | - |
| 29.04.2025 | 2,14 | 2,16 | 1,99 | 2,08 | -2,51% | 400,00 |
| 28.04.2025 | 2,10 | 2,25 | 2,06 | 2,13 | 0,24% | 1.919,00 |
| 25.04.2025 | 2,15 | 2,17 | 1,97 | 2,13 | -1,80% | 45,00 |
| 24.04.2025 | 1,85 | 2,19 | 1,82 | 2,17 | 17,05% | 742,00 |
| 23.04.2025 | 1,72 | 1,95 | 1,72 | 1,85 | 7,53% | 1.752,00 |
| 22.04.2025 | 1,77 | 1,77 | 1,65 | 1,72 | -3,37% | 300,00 |
| 17.04.2025 | 1,78 | 1,82 | 1,63 | 1,78 | 0,65% | 208,00 |
| 16.04.2025 | 1,62 | 1,84 | 1,58 | 1,77 | 8,16% | 190,00 |
| 15.04.2025 | 1,70 | 1,72 | 1,56 | 1,64 | -3,05% | 883,00 |
| 14.04.2025 | 1,88 | 1,94 | 1,68 | 1,69 | -8,22% | 12.868,00 |
| 11.04.2025 | 1,82 | 1,85 | 1,72 | 1,84 | 0,63% | - |
| 10.04.2025 | 2,06 | 2,08 | 1,79 | 1,83 | -10,62% | - |
| 09.04.2025 | 1,85 | 2,15 | 1,66 | 2,04 | 11,12% | 46.463,00 |
| 08.04.2025 | 1,95 | 2,06 | 1,82 | 1,84 | -5,93% | 2.390,00 |
| 07.04.2025 | 1,99 | 2,07 | 1,65 | 1,96 | -1,14% | 1.547,00 |
| 04.04.2025 | 1,98 | 2,03 | 1,75 | 1,98 | -1,13% | 563,00 |
| 03.04.2025 | 2,30 | 2,30 | 2,00 | 2,00 | -13,01% | 19.997,00 |
| 02.04.2025 | 2,30 | 2,41 | 2,23 | 2,30 | 0,22% | 386,00 |
| 01.04.2025 | 2,49 | 2,60 | 2,22 | 2,29 | -9,31% | 687,00 |
| 31.03.2025 | 2,58 | 2,65 | 2,40 | 2,53 | -3,03% | 8,00 |
| 28.03.2025 | 2,90 | 2,94 | 2,59 | 2,61 | -9,85% | 1.231,00 |
| 27.03.2025 | 3,10 | 3,14 | 2,88 | 2,89 | -6,71% | 93,00 |
| 26.03.2025 | 3,09 | 3,13 | 2,98 | 3,10 | 0,05% | 1.603,00 |
| 25.03.2025 | 3,16 | 3,23 | 2,98 | 3,10 | -2,52% | 33,00 |
| 24.03.2025 | 3,02 | 3,25 | 3,02 | 3,18 | 5,00% | 32.108,00 |
| 21.03.2025 | 2,93 | 3,06 | 2,81 | 3,03 | 3,54% | 29.683,00 |
| 20.03.2025 | 3,13 | 3,16 | 2,88 | 2,93 | -6,25% | 1.069,00 |
| 19.03.2025 | 3,15 | 3,23 | 3,05 | 3,12 | -0,95% | 158,00 |
| 18.03.2025 | 3,42 | 3,48 | 3,13 | 3,15 | -8,70% | 87,00 |
| 17.03.2025 | 3,36 | 3,56 | 3,11 | 3,45 | 1,77% | 82,00 |
| 14.03.2025 | 2,81 | 3,52 | 2,74 | 3,39 | 22,05% | 5.242,00 |
| 13.03.2025 | 3,64 | 3,79 | 2,78 | 2,78 | -25,03% | 4.010,00 |
| 12.03.2025 | 5,86 | 6,24 | 3,35 | 3,71 | -36,29% | 8.877,00 |
| 11.03.2025 | 5,98 | 6,15 | 5,56 | 5,82 | -3,73% | 220,00 |
| 10.03.2025 | 6,50 | 6,53 | 5,89 | 6,04 | -7,53% | 13,00 |
| 07.03.2025 | 6,21 | 6,62 | 6,04 | 6,53 | 5,54% | - |
| 06.03.2025 | 6,58 | 6,60 | 6,15 | 6,19 | -5,34% | 50,00 |
| 05.03.2025 | 6,29 | 6,54 | 6,07 | 6,54 | 3,93% | 670,00 |
| 04.03.2025 | 6,44 | 6,54 | 6,05 | 6,29 | -1,38% | 476,00 |
| 03.03.2025 | 7,06 | 7,18 | 6,35 | 6,38 | -9,14% | 581,00 |
| 28.02.2025 | 7,30 | 7,30 | 6,90 | 7,02 | -3,56% | 82,00 |
| 27.02.2025 | 7,28 | 7,40 | 7,08 | 7,28 | 1,03% | 102,00 |
| 26.02.2025 | 7,08 | 7,43 | 7,04 | 7,21 | 2,20% | 632,00 |
| 25.02.2025 | 7,43 | 7,51 | 6,81 | 7,05 | -4,25% | 680,00 |
| 24.02.2025 | 8,39 | 8,81 | 7,36 | 7,36 | -11,92% | 450,00 |
| 21.02.2025 | 9,04 | 9,28 | 8,29 | 8,36 | -7,52% | 127,00 |
| 20.02.2025 | 9,59 | 9,65 | 8,91 | 9,04 | -6,35% | 200,00 |
| 19.02.2025 | 9,98 | 10,27 | 9,54 | 9,65 | -3,72% | 840,00 |
| 18.02.2025 | 9,26 | 10,10 | 8,68 | 10,03 | 8,10% | 30,00 |
| 17.02.2025 | 9,04 | 9,28 | 9,04 | 9,28 | 2,37% | 100,00 |
| 14.02.2025 | 8,91 | 9,60 | 8,76 | 9,06 | 2,08% | 498,00 |
| 13.02.2025 | 8,76 | 9,03 | 8,57 | 8,88 | 2,42% | 51,00 |
| 12.02.2025 | 9,26 | 9,30 | 8,32 | 8,67 | -6,90% | - |
| 11.02.2025 | 8,69 | 9,46 | 8,56 | 9,31 | 5,35% | 775,00 |
| 10.02.2025 | 7,40 | 9,04 | 7,39 | 8,83 | 18,86% | 857,00 |
| 07.02.2025 | 7,51 | 7,78 | 7,25 | 7,43 | -0,95% | 66,00 |
| 06.02.2025 | 7,76 | 7,91 | 7,38 | 7,50 | -2,60% | 292,00 |
| 05.02.2025 | 7,68 | 7,85 | 7,52 | 7,70 | -1,42% | 192,00 |
| 04.02.2025 | 7,47 | 7,88 | 7,29 | 7,81 | 6,21% | 7,00 |
| 03.02.2025 | 7,41 | 7,47 | 7,12 | 7,36 | -0,72% | 14,00 |
| 31.01.2025 | 7,30 | 7,78 | 7,28 | 7,41 | 2,07% | 133,00 |
| 30.01.2025 | 7,44 | 7,67 | 7,18 | 7,26 | -2,41% | 232,00 |
| 29.01.2025 | 7,67 | 7,84 | 7,33 | 7,44 | -2,69% | 7,00 |
| 28.01.2025 | 7,73 | 7,88 | 7,44 | 7,65 | -1,20% | 5,00 |
| 27.01.2025 | 7,92 | 7,95 | 7,30 | 7,74 | -3,15% | 753,00 |
| 24.01.2025 | 7,86 | 8,31 | 7,76 | 7,99 | 1,56% | 202,00 |
| 23.01.2025 | 7,58 | 7,89 | 7,27 | 7,87 | 3,62% | 106,00 |
| 22.01.2025 | 7,59 | 7,84 | 7,40 | 7,59 | 1,47% | 234,00 |
| 21.01.2025 | 8,55 | 8,78 | 7,22 | 7,48 | -12,53% | 1.616,00 |
| 20.01.2025 | 8,59 | 8,66 | 8,54 | 8,55 | -0,63% | 550,00 |
| 17.01.2025 | 8,09 | 8,74 | 7,91 | 8,61 | 6,88% | 940,00 |
| 16.01.2025 | 8,20 | 8,38 | 7,86 | 8,05 | -0,40% | 188,00 |
| 15.01.2025 | 8,14 | 9,32 | 8,09 | 8,09 | -0,07% | 1.257,00 |
| 14.01.2025 | 8,01 | 8,62 | 7,82 | 8,09 | 1,38% | 1.304,00 |
| 13.01.2025 | 10,24 | 10,24 | 7,94 | 7,98 | -21,73% | 1.235,00 |
| 10.01.2025 | 10,34 | 10,95 | 9,96 | 10,20 | -1,47% | 484,00 |