3,170€
4,53%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,18 | 3,21 | 3,17 | 3,21 | 5,82% | - |
| 01.10.2025 | 3,04 | 3,05 | 3,03 | 3,03 | 0,75% | - |
| 30.09.2025 | 2,98 | 3,10 | 2,91 | 3,01 | -0,15% | 1.130,00 |
| 29.09.2025 | 3,03 | 3,12 | 2,97 | 3,01 | 1,67% | 232,00 |
| 26.09.2025 | 2,97 | 3,01 | 2,89 | 2,97 | 0,92% | 500,00 |
| 25.09.2025 | 3,05 | 3,10 | 2,80 | 2,94 | -8,49% | 1.137,00 |
| 24.09.2025 | 3,28 | 3,34 | 3,21 | 3,21 | -1,34% | - |
| 23.09.2025 | 3,59 | 3,64 | 3,23 | 3,25 | -10,97% | 170,00 |
| 22.09.2025 | 3,64 | 3,69 | 3,37 | 3,66 | -1,14% | 2.000,00 |
| 19.09.2025 | 3,74 | 3,80 | 3,63 | 3,70 | -0,83% | 33,00 |
| 18.09.2025 | 3,44 | 3,84 | 3,41 | 3,73 | 7,70% | 1.194,00 |
| 17.09.2025 | 3,37 | 3,59 | 3,15 | 3,46 | 6,28% | 569,00 |
| 16.09.2025 | 3,32 | 3,50 | 3,26 | 3,26 | -1,06% | 3.500,00 |
| 15.09.2025 | 2,91 | 3,34 | 2,91 | 3,29 | 7,25% | 1.133,00 |
| 12.09.2025 | 3,08 | 3,09 | 3,07 | 3,07 | 5,21% | - |
| 11.09.2025 | 2,92 | 2,93 | 2,89 | 2,92 | 0,59% | - |
| 10.09.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 2,67% | - |
| 09.09.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,97% | - |
| 08.09.2025 | 2,77 | 2,77 | 2,73 | 2,77 | 0,95% | - |
| 05.09.2025 | 2,69 | 2,81 | 2,65 | 2,74 | 2,01% | 798,00 |
| 04.09.2025 | 2,78 | 2,79 | 2,61 | 2,69 | -2,13% | 755,00 |
| 03.09.2025 | 2,82 | 2,86 | 2,74 | 2,75 | -2,29% | - |
| 02.09.2025 | 2,90 | 2,97 | 2,73 | 2,81 | -2,88% | 1,00 |
| 01.09.2025 | 2,89 | 2,91 | 2,88 | 2,90 | 0,10% | - |
| 29.08.2025 | 3,10 | 3,10 | 2,84 | 2,89 | -5,96% | 167,00 |
| 28.08.2025 | 3,16 | 3,19 | 3,04 | 3,08 | -2,04% | 2.086,00 |
| 27.08.2025 | 3,18 | 3,39 | 3,14 | 3,14 | -1,57% | 1.230,00 |
| 26.08.2025 | 3,02 | 3,23 | 2,99 | 3,19 | 5,54% | - |
| 25.08.2025 | 2,87 | 3,05 | 2,78 | 3,02 | 5,62% | 229,00 |
| 22.08.2025 | 2,83 | 2,94 | 2,79 | 2,86 | 2,69% | 100,00 |
| 21.08.2025 | 2,84 | 2,85 | 2,74 | 2,79 | -1,10% | 29.421,00 |
| 20.08.2025 | 2,89 | 2,96 | 2,68 | 2,82 | -2,42% | 269,00 |
| 19.08.2025 | 3,08 | 3,20 | 2,89 | 2,89 | -5,97% | 29.772,00 |
| 18.08.2025 | 2,93 | 3,12 | 2,90 | 3,07 | 5,91% | 13.673,00 |
| 15.08.2025 | 3,15 | 3,20 | 2,90 | 2,90 | -6,52% | 1.250,00 |
| 14.08.2025 | 3,17 | 3,22 | 2,91 | 3,10 | -1,46% | 5.793,00 |
| 13.08.2025 | 2,95 | 3,23 | 2,94 | 3,15 | 7,99% | 1.138,00 |
| 12.08.2025 | 3,06 | 3,11 | 2,90 | 2,92 | -4,27% | 72,00 |
| 11.08.2025 | 3,31 | 3,39 | 3,05 | 3,05 | -5,30% | 70,00 |
| 08.08.2025 | 3,35 | 3,47 | 3,19 | 3,22 | -4,72% | 392,00 |
| 07.08.2025 | 3,62 | 3,84 | 3,35 | 3,38 | -5,95% | 1.178,00 |
| 06.08.2025 | 3,85 | 3,89 | 3,58 | 3,59 | -7,15% | 900,00 |
| 05.08.2025 | 3,57 | 3,95 | 3,57 | 3,87 | 8,12% | 2.682,00 |
| 04.08.2025 | 3,43 | 3,58 | 3,42 | 3,58 | 4,09% | 177,00 |
| 01.08.2025 | 3,69 | 3,69 | 3,30 | 3,44 | -6,64% | 2.549,00 |
| 31.07.2025 | 3,68 | 3,83 | 3,60 | 3,68 | -0,04% | 2.278,00 |
| 30.07.2025 | 3,75 | 3,87 | 3,61 | 3,68 | -2,13% | 79,00 |
| 29.07.2025 | 4,13 | 4,34 | 3,75 | 3,76 | -9,63% | 2.350,00 |
| 28.07.2025 | 4,17 | 4,42 | 4,09 | 4,16 | -0,06% | 502,00 |
| 25.07.2025 | 4,40 | 4,47 | 4,11 | 4,17 | -4,91% | 1.611,00 |
| 24.07.2025 | 4,40 | 4,49 | 4,20 | 4,38 | -0,92% | 5.311,00 |
| 23.07.2025 | 3,85 | 4,70 | 3,84 | 4,42 | 15,07% | 1.446,00 |
| 22.07.2025 | 4,06 | 4,24 | 3,66 | 3,84 | -5,75% | - |
| 21.07.2025 | 3,85 | 4,42 | 3,85 | 4,08 | 5,61% | 863,00 |
| 18.07.2025 | 4,01 | 4,13 | 3,83 | 3,86 | -3,75% | 10.003,00 |
| 17.07.2025 | 3,91 | 4,24 | 3,90 | 4,01 | 2,89% | 82,00 |
| 16.07.2025 | 3,89 | 4,12 | 0,00 | 3,90 | 0,36% | 4.112,00 |
| 15.07.2025 | 4,10 | 4,40 | 3,86 | 3,88 | -6,67% | 2.472,00 |
| 14.07.2025 | 3,39 | 4,26 | 3,29 | 4,16 | 23,60% | 3.978,00 |
| 11.07.2025 | 3,56 | 3,74 | 3,26 | 3,37 | -5,46% | 7.799,00 |
| 10.07.2025 | 3,21 | 3,66 | 3,13 | 3,56 | 12,32% | 4.339,00 |
| 09.07.2025 | 3,34 | 3,49 | 3,16 | 3,17 | -4,21% | 575,00 |
| 08.07.2025 | 3,18 | 3,50 | 3,13 | 3,31 | 5,41% | 3.409,00 |
| 07.07.2025 | 2,78 | 3,32 | 2,74 | 3,14 | 13,11% | - |
| 04.07.2025 | 2,85 | 2,85 | 2,77 | 2,78 | -2,65% | 20,00 |
| 03.07.2025 | 2,73 | 2,91 | 2,73 | 2,85 | 4,07% | 102,00 |
| 02.07.2025 | 2,69 | 2,75 | 2,66 | 2,74 | 3,05% | 15,00 |
| 01.07.2025 | 2,65 | 2,78 | 2,60 | 2,66 | 0,23% | - |
| 30.06.2025 | 2,76 | 2,84 | 2,62 | 2,65 | -4,31% | - |
| 27.06.2025 | 2,82 | 3,02 | 2,75 | 2,77 | -1,79% | - |
| 26.06.2025 | 2,67 | 2,87 | 2,65 | 2,82 | 7,03% | - |
| 25.06.2025 | 2,79 | 2,87 | 2,63 | 2,64 | -4,71% | - |
| 24.06.2025 | 2,74 | 2,89 | 2,70 | 2,77 | 2,88% | 1.750,00 |
| 23.06.2025 | 2,74 | 2,80 | 2,55 | 2,69 | -1,79% | 800,00 |
| 20.06.2025 | 2,68 | 2,80 | 2,61 | 2,74 | 3,07% | 44,00 |
| 19.06.2025 | 2,69 | 2,73 | 2,66 | 2,66 | -1,13% | 26,00 |
| 18.06.2025 | 2,73 | 2,82 | 2,64 | 2,69 | 0,07% | - |
| 17.06.2025 | 2,94 | 2,95 | 2,69 | 2,69 | -8,82% | - |
| 16.06.2025 | 2,79 | 3,09 | 2,79 | 2,95 | 6,53% | 276,00 |
| 13.06.2025 | 2,94 | 2,96 | 2,76 | 2,77 | -5,68% | 3.662,00 |
| 12.06.2025 | 3,11 | 3,15 | 2,89 | 2,93 | -4,48% | 69,00 |
| 11.06.2025 | 3,29 | 3,42 | 3,05 | 3,07 | -5,57% | 281,00 |
| 10.06.2025 | 3,70 | 3,79 | 3,24 | 3,25 | -12,02% | 695,00 |
| 09.06.2025 | 3,45 | 3,82 | 3,37 | 3,70 | 6,47% | 1.005,00 |
| 06.06.2025 | 2,94 | 3,57 | 2,88 | 3,47 | 19,04% | 1.055,00 |
| 05.06.2025 | 2,91 | 3,28 | 2,83 | 2,92 | -0,49% | 67.692,00 |
| 04.06.2025 | 2,86 | 2,94 | 2,73 | 2,93 | 2,34% | 506,00 |
| 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 |