6,791€
-0,09%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 6,84 | 7,06 | 6,63 | 6,79 | -0,09% | 4.721,00 |
| 18.04.2024 | 6,64 | 7,01 | 6,58 | 6,80 | 3,25% | 660,00 |
| 17.04.2024 | 6,85 | 7,12 | 6,57 | 6,58 | -2,29% | 1.556,00 |
| 16.04.2024 | 7,14 | 7,15 | 6,72 | 6,74 | -5,62% | 9.218,00 |
| 15.04.2024 | 7,37 | 7,55 | 6,95 | 7,14 | -3,81% | 13.964,00 |
| 12.04.2024 | 8,55 | 8,66 | 7,33 | 7,42 | -12,46% | 13.790,00 |
| 11.04.2024 | 8,57 | 9,09 | 8,48 | 8,48 | -0,93% | 4.551,00 |
| 10.04.2024 | 9,36 | 9,56 | 8,41 | 8,56 | -8,79% | 17.376,00 |
| 09.04.2024 | 9,12 | 9,89 | 8,91 | 9,38 | 2,11% | 28.335,00 |
| 08.04.2024 | 8,22 | 9,36 | 8,09 | 9,19 | 12,82% | 32.218,00 |
| 05.04.2024 | 7,98 | 8,61 | 7,69 | 8,14 | 1,36% | 30.661,00 |
| 04.04.2024 | 7,59 | 8,22 | 7,24 | 8,04 | 6,88% | 18.316,00 |
| 03.04.2024 | 7,43 | 8,61 | 7,31 | 7,52 | 1,13% | 6.498,00 |
| 02.04.2024 | 8,01 | 8,01 | 7,33 | 7,43 | -8,45% | 2.017,00 |
| 28.03.2024 | 7,86 | 8,14 | 7,80 | 8,12 | 2,72% | 4.516,00 |
| 27.03.2024 | 7,23 | 7,98 | 7,16 | 7,91 | 8,29% | 11.334,00 |
| 26.03.2024 | 7,37 | 7,61 | 7,23 | 7,30 | -0,54% | 4.662,00 |
| 25.03.2024 | 7,55 | 7,65 | 7,30 | 7,34 | -3,04% | 8.729,00 |
| 22.03.2024 | 7,77 | 7,87 | 7,39 | 7,57 | -2,64% | 10.086,00 |
| 21.03.2024 | 7,88 | 8,20 | 7,73 | 7,78 | -1,46% | 2.166,00 |
| 20.03.2024 | 8,20 | 8,23 | 7,83 | 7,89 | -3,84% | 5.239,00 |
| 19.03.2024 | 8,47 | 8,65 | 8,10 | 8,21 | -4,37% | 5.642,00 |
| 18.03.2024 | 9,18 | 9,19 | 8,39 | 8,58 | -6,33% | 2.940,00 |
| 15.03.2024 | 8,55 | 9,21 | 8,47 | 9,16 | 6,64% | 4.814,00 |
| 14.03.2024 | 8,93 | 8,97 | 8,44 | 8,59 | -4,02% | 12.152,00 |
| 13.03.2024 | 9,06 | 9,39 | 8,85 | 8,95 | -1,54% | 3.100,00 |
| 12.03.2024 | 9,83 | 9,84 | 9,03 | 9,09 | -7,24% | 5.896,00 |
| 11.03.2024 | 9,58 | 9,84 | 9,36 | 9,80 | 2,89% | 5.007,00 |
| 08.03.2024 | 9,49 | 9,96 | 9,39 | 9,53 | 0,00% | 2.248,00 |
| 07.03.2024 | 9,52 | 9,54 | 9,22 | 9,53 | 0,95% | 7.767,00 |
| 06.03.2024 | 9,34 | 9,60 | 9,21 | 9,44 | 0,48% | 7.694,00 |
| 05.03.2024 | 9,90 | 9,99 | 9,37 | 9,39 | -5,20% | 5.837,00 |
| 04.03.2024 | 10,20 | 10,40 | 9,64 | 9,91 | -4,11% | 14.115,00 |
| 01.03.2024 | 10,58 | 10,70 | 10,12 | 10,33 | -2,09% | 37.121,00 |
| 29.02.2024 | 10,48 | 11,78 | 10,20 | 10,55 | 1,15% | 8.041,00 |
| 28.02.2024 | 10,66 | 10,88 | 10,19 | 10,43 | -4,05% | 35.085,00 |
| 27.02.2024 | 11,32 | 11,36 | 9,23 | 10,87 | -3,21% | 37.475,00 |
| 26.02.2024 | 10,72 | 11,36 | 10,62 | 11,23 | 4,47% | 14.891,00 |
| 23.02.2024 | 11,12 | 11,30 | 10,65 | 10,75 | -2,89% | 10.745,00 |
| 22.02.2024 | 11,20 | 11,48 | 11,05 | 11,07 | -0,36% | 4.587,00 |
| 21.02.2024 | 11,38 | 11,48 | 11,09 | 11,11 | -2,20% | 4.309,00 |
| 20.02.2024 | 11,40 | 11,82 | 11,22 | 11,36 | -0,44% | 9.791,00 |
| 19.02.2024 | 11,46 | 11,56 | 11,32 | 11,41 | -0,35% | 1.186,00 |
| 16.02.2024 | 11,63 | 11,84 | 11,37 | 11,45 | -0,69% | 2.416,00 |
| 15.02.2024 | 11,92 | 12,00 | 11,36 | 11,53 | -1,45% | 4.000,00 |
| 14.02.2024 | 11,92 | 12,24 | 11,32 | 11,70 | -0,43% | 17.389,00 |
| 13.02.2024 | 12,91 | 13,04 | 11,73 | 11,75 | -8,63% | 13.886,00 |
| 12.02.2024 | 12,76 | 13,16 | 12,54 | 12,86 | 1,82% | 14.076,00 |
| 09.02.2024 | 12,38 | 13,01 | 11,91 | 12,63 | 3,44% | 34.145,00 |
| 08.02.2024 | 11,31 | 12,63 | 11,19 | 12,21 | 7,96% | 43.107,00 |
| 07.02.2024 | 11,66 | 11,90 | 11,16 | 11,31 | -2,33% | 18.282,00 |
| 06.02.2024 | 11,16 | 11,90 | 11,03 | 11,58 | 3,30% | 40.064,00 |
| 05.02.2024 | 12,02 | 12,08 | 11,06 | 11,21 | -6,97% | 42.622,00 |
| 02.02.2024 | 12,49 | 12,66 | 11,94 | 12,05 | -3,91% | 45.212,00 |
| 01.02.2024 | 12,60 | 12,82 | 11,94 | 12,54 | -0,40% | 28.894,00 |
| 31.01.2024 | 13,16 | 13,32 | 12,52 | 12,59 | -4,26% | 41.299,00 |
| 30.01.2024 | 14,33 | 14,56 | 13,01 | 13,15 | -7,72% | 43.701,00 |
| 29.01.2024 | 15,54 | 15,78 | 11,51 | 14,25 | -9,00% | 69.006,00 |
| 26.01.2024 | 16,12 | 16,14 | 15,48 | 15,66 | -3,45% | 11.615,00 |
| 25.01.2024 | 16,36 | 16,48 | 15,06 | 16,22 | 0,25% | 35.528,00 |
| 24.01.2024 | 17,26 | 17,76 | 16,13 | 16,18 | -4,94% | 34.803,00 |
| 23.01.2024 | 15,94 | 18,08 | 15,58 | 17,02 | 6,64% | 51.501,00 |
| 22.01.2024 | 15,85 | 16,30 | 15,16 | 15,96 | 0,57% | 82.778,00 |
| 19.01.2024 | 14,55 | 16,56 | 13,37 | 15,87 | -27,12% | 359.612,00 |
| 18.01.2024 | 25,28 | 26,10 | 21,58 | 21,78 | -14,02% | 9.782,00 |
| 17.01.2024 | 27,83 | 28,75 | 25,08 | 25,33 | -8,82% | 7.114,00 |
| 16.01.2024 | 28,00 | 29,40 | 27,50 | 27,78 | -0,54% | 6.464,00 |
| 15.01.2024 | 27,48 | 28,25 | 27,20 | 27,93 | 2,20% | 766,00 |
| 12.01.2024 | 28,38 | 28,70 | 27,33 | 27,33 | -3,10% | 3.291,00 |
| 11.01.2024 | 28,15 | 29,43 | 27,45 | 28,20 | 4,06% | 15.316,00 |
| 10.01.2024 | 33,93 | 34,55 | 26,75 | 27,10 | -20,12% | 9.578,00 |
| 09.01.2024 | 34,45 | 34,68 | 33,28 | 33,93 | -1,45% | 4.613,00 |
| 08.01.2024 | 34,63 | 35,00 | 34,05 | 34,43 | 0,15% | 2.354,00 |
| 05.01.2024 | 35,05 | 35,65 | 34,33 | 34,38 | -1,86% | 1.217,00 |
| 04.01.2024 | 35,20 | 35,50 | 34,78 | 35,03 | -0,71% | 623,00 |
| 03.01.2024 | 35,15 | 35,58 | 34,83 | 35,28 | 0,28% | 1.795,00 |
| 02.01.2024 | 34,90 | 35,45 | 34,70 | 35,18 | 1,22% | 459,00 |
| 29.12.2023 | 34,85 | 35,20 | 34,50 | 34,75 | -0,29% | 513,00 |
| 28.12.2023 | 34,70 | 35,15 | 34,30 | 34,85 | -0,07% | 1.650,00 |
| 27.12.2023 | 34,78 | 35,45 | 34,00 | 34,88 | -1,55% | 606,00 |
| 22.12.2023 | 35,05 | 35,58 | 34,20 | 35,43 | 1,14% | 882,00 |
| 21.12.2023 | 35,00 | 35,45 | 34,70 | 35,03 | 0,14% | 1.051,00 |
| 20.12.2023 | 35,13 | 35,95 | 34,15 | 34,98 | -0,29% | 3.409,00 |
| 19.12.2023 | 33,80 | 35,78 | 33,40 | 35,08 | 3,01% | 1.136,00 |
| 18.12.2023 | 34,50 | 35,15 | 33,50 | 34,05 | -1,52% | 1.090,00 |
| 15.12.2023 | 34,58 | 35,30 | 34,40 | 34,58 | -0,07% | 1.028,00 |
| 14.12.2023 | 35,40 | 36,00 | 34,10 | 34,60 | -2,67% | 1.710,00 |
| 13.12.2023 | 35,90 | 36,33 | 35,50 | 35,55 | -0,91% | 397,00 |
| 12.12.2023 | 35,88 | 36,18 | 34,50 | 35,88 | 0,00% | 5.198,00 |
| 11.12.2023 | 36,90 | 37,08 | 35,20 | 35,88 | -2,78% | 2.497,00 |
| 08.12.2023 | 36,40 | 37,15 | 35,35 | 36,90 | 2,86% | 2.440,00 |
| 07.12.2023 | 35,45 | 36,43 | 35,08 | 35,88 | 1,13% | 6.053,00 |
| 06.12.2023 | 35,15 | 35,68 | 34,90 | 35,48 | 1,00% | 1.447,00 |
| 05.12.2023 | 33,98 | 35,48 | 33,30 | 35,13 | 3,23% | 978,00 |
| 04.12.2023 | 33,38 | 34,60 | 33,05 | 34,03 | 0,67% | 4.403,00 |
| 01.12.2023 | 33,05 | 33,90 | 32,80 | 33,80 | 2,04% | 759,00 |
| 30.11.2023 | 33,08 | 33,58 | 32,80 | 33,13 | 0,08% | 2.677,00 |
| 29.11.2023 | 31,95 | 33,63 | 31,68 | 33,10 | 2,56% | 3.657,00 |
| 28.11.2023 | 31,80 | 32,40 | 31,18 | 32,28 | 2,70% | 13.970,00 |
| 27.11.2023 | 39,05 | 39,05 | 28,60 | 31,43 | -18,11% | 27.441,00 |