2,930€
-5,59%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |