6,821€
-1,54%
Echtzeit-Aktienkurs iRobot Corp
Bid:
Ask:
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 6,73 | 6,77 | 6,66 | 6,77 | -2,34% | 190,00 |
| 17.04.2024 | 6,80 | 6,93 | 6,77 | 6,93 | 1,14% | 160,00 |
| 16.04.2024 | 7,09 | 7,16 | 6,85 | 6,85 | -3,44% | 372,00 |
| 15.04.2024 | 7,39 | 7,39 | 7,09 | 7,09 | -10,92% | 5,00 |
| 12.04.2024 | 8,47 | 8,47 | 7,96 | 7,96 | -7,78% | - |
| 11.04.2024 | 8,52 | 8,92 | 8,52 | 8,64 | -2,17% | 25,00 |
| 10.04.2024 | 9,37 | 9,48 | 8,83 | 8,83 | -6,62% | 910,00 |
| 09.04.2024 | 9,18 | 9,45 | 9,16 | 9,45 | 4,44% | 1.550,00 |
| 08.04.2024 | 8,31 | 9,05 | 8,31 | 9,05 | 8,67% | 160,00 |
| 05.04.2024 | 8,03 | 8,54 | 8,03 | 8,33 | 1,66% | 1.900,00 |
| 04.04.2024 | 7,59 | 8,19 | 7,59 | 8,19 | 9,14% | 100,00 |
| 03.04.2024 | 7,42 | 7,51 | 7,42 | 7,51 | -5,51% | 66,00 |
| 02.04.2024 | 8,10 | 8,10 | 7,95 | 7,95 | -0,68% | 30,00 |
| 28.03.2024 | 8,00 | 8,00 | 7,89 | 8,00 | 7,82% | 152,00 |
| 27.03.2024 | 7,24 | 7,49 | 7,24 | 7,42 | -1,07% | 400,00 |
| 26.03.2024 | 7,31 | 7,54 | 7,31 | 7,50 | 2,04% | 60,00 |
| 25.03.2024 | 7,54 | 7,54 | 7,35 | 7,35 | -4,30% | 15,00 |
| 22.03.2024 | 7,71 | 7,71 | 7,68 | 7,68 | -2,29% | 50,00 |
| 21.03.2024 | 7,86 | 7,86 | 7,86 | 7,86 | -3,91% | - |
| 20.03.2024 | 8,18 | 8,18 | 8,18 | 8,18 | -2,62% | - |
| 19.03.2024 | 8,43 | 8,52 | 8,40 | 8,40 | -9,19% | 406,00 |
| 18.03.2024 | 9,09 | 9,25 | 9,09 | 9,25 | 6,32% | 60,00 |
| 15.03.2024 | 8,58 | 8,73 | 8,58 | 8,70 | -2,47% | 20,00 |
| 14.03.2024 | 8,91 | 8,92 | 8,91 | 8,92 | -1,00% | 200,00 |
| 13.03.2024 | 9,08 | 9,08 | 9,01 | 9,01 | -0,44% | - |
| 12.03.2024 | 9,75 | 9,75 | 9,05 | 9,05 | -8,49% | - |
| 11.03.2024 | 9,66 | 9,89 | 9,42 | 9,89 | 1,44% | 375,00 |
| 08.03.2024 | 9,42 | 9,75 | 9,42 | 9,75 | 7,38% | - |
| 07.03.2024 | 9,74 | 9,74 | 9,08 | 9,08 | -2,26% | 200,00 |
| 06.03.2024 | 9,35 | 9,35 | 9,14 | 9,29 | -1,59% | 83,00 |
| 05.03.2024 | 9,81 | 9,81 | 9,44 | 9,44 | -2,68% | - |
| 04.03.2024 | 10,16 | 10,16 | 9,70 | 9,70 | -4,34% | 227,00 |
| 01.03.2024 | 10,50 | 10,86 | 10,14 | 10,14 | -0,39% | 290,00 |
| 29.02.2024 | 10,40 | 10,40 | 10,18 | 10,18 | -2,49% | 82,00 |
| 28.02.2024 | 10,70 | 10,70 | 10,44 | 10,44 | 10,48% | 120,00 |
| 27.02.2024 | 11,00 | 11,00 | 9,45 | 9,45 | -14,40% | 375,00 |
| 26.02.2024 | 11,30 | 11,30 | 11,04 | 11,04 | 2,99% | 450,00 |
| 23.02.2024 | 11,06 | 11,06 | 10,72 | 10,72 | -3,60% | 60,00 |
| 22.02.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,54% | - |
| 21.02.2024 | 11,30 | 11,30 | 11,06 | 11,06 | 0,00% | 300,00 |
| 20.02.2024 | 11,34 | 11,82 | 11,06 | 11,06 | -4,98% | 276,00 |
| 19.02.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 3,37% | 45,00 |
| 16.02.2024 | 11,60 | 11,84 | 11,26 | 11,26 | -3,26% | 220,00 |
| 15.02.2024 | 11,72 | 11,72 | 11,64 | 11,64 | -3,64% | - |
| 14.02.2024 | 11,78 | 12,08 | 11,78 | 12,08 | -6,07% | 500,00 |
| 13.02.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -1,08% | - |
| 12.02.2024 | 12,54 | 13,22 | 12,54 | 13,00 | 4,00% | 161,00 |
| 09.02.2024 | 12,60 | 12,60 | 12,10 | 12,50 | 10,82% | 125,00 |
| 08.02.2024 | 11,30 | 11,30 | 11,28 | 11,28 | -2,08% | 30,00 |
| 07.02.2024 | 11,60 | 11,60 | 11,52 | 11,52 | 0,17% | 100,00 |
| 06.02.2024 | 11,18 | 11,50 | 11,18 | 11,50 | 2,68% | - |
| 05.02.2024 | 12,02 | 12,02 | 11,20 | 11,20 | -7,44% | 320,00 |
| 02.02.2024 | 12,50 | 12,50 | 12,10 | 12,10 | -3,20% | 380,00 |
| 01.02.2024 | 12,58 | 12,82 | 12,50 | 12,50 | -4,87% | 120,00 |
| 31.01.2024 | 13,08 | 13,50 | 12,68 | 13,14 | 0,77% | 1.735,00 |
| 30.01.2024 | 15,00 | 15,00 | 12,92 | 13,04 | -12,37% | 5.596,00 |
| 29.01.2024 | 15,98 | 15,98 | 11,76 | 14,88 | -6,42% | 3.854,00 |
| 26.01.2024 | 16,06 | 16,06 | 15,74 | 15,90 | -0,25% | 60,00 |
| 25.01.2024 | 16,40 | 16,60 | 15,60 | 15,94 | -6,24% | 873,00 |
| 24.01.2024 | 17,40 | 17,98 | 16,10 | 17,00 | -2,75% | 12.071,00 |
| 23.01.2024 | 15,94 | 17,82 | 15,94 | 17,48 | 9,66% | 3.159,00 |
| 22.01.2024 | 16,16 | 16,16 | 15,14 | 15,94 | -1,60% | 651,00 |
| 19.01.2024 | 14,20 | 16,60 | 13,66 | 16,20 | -30,77% | 14.206,00 |
| 18.01.2024 | 25,20 | 25,20 | 23,30 | 23,40 | -9,13% | 310,00 |
| 17.01.2024 | 27,65 | 28,90 | 25,15 | 25,75 | -8,36% | 1.455,00 |
| 16.01.2024 | 27,40 | 28,10 | 27,40 | 28,10 | 3,69% | 151,00 |
| 15.01.2024 | 27,45 | 27,45 | 27,10 | 27,10 | -3,56% | 290,00 |
| 12.01.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -3,27% | - |
| 11.01.2024 | 27,90 | 29,15 | 27,90 | 29,05 | 9,83% | 360,00 |
| 10.01.2024 | 33,80 | 33,80 | 26,45 | 26,45 | -20,33% | 80,00 |
| 09.01.2024 | 34,15 | 34,15 | 33,20 | 33,20 | -2,35% | - |
| 08.01.2024 | 33,90 | 34,50 | 33,90 | 34,00 | -1,45% | 80,00 |
| 05.01.2024 | 34,70 | 34,70 | 34,50 | 34,50 | 0,00% | 80,00 |
| 04.01.2024 | 34,90 | 34,90 | 34,50 | 34,50 | -0,29% | - |
| 03.01.2024 | 35,05 | 35,05 | 34,60 | 34,60 | -1,14% | - |
| 02.01.2024 | 34,40 | 35,00 | 34,40 | 35,00 | 0,72% | 33,00 |
| 29.12.2023 | 34,75 | 34,75 | 34,75 | 34,75 | 0,00% | - |
| 28.12.2023 | 34,75 | 34,75 | 34,75 | 34,75 | 0,72% | - |
| 27.12.2023 | 34,50 | 34,50 | 34,50 | 34,50 | -0,72% | - |
| 22.12.2023 | 34,75 | 34,75 | 34,75 | 34,75 | 1,91% | - |
| 21.12.2023 | 34,80 | 34,80 | 34,10 | 34,10 | -2,15% | 1,00 |
| 20.12.2023 | 34,85 | 34,85 | 34,85 | 34,85 | 4,81% | - |
| 19.12.2023 | 33,65 | 33,65 | 33,15 | 33,25 | -1,63% | 161,00 |
| 18.12.2023 | 34,30 | 34,30 | 33,80 | 33,80 | -3,43% | 98,00 |
| 15.12.2023 | 34,45 | 35,00 | 34,45 | 35,00 | 3,70% | 15,00 |
| 14.12.2023 | 35,45 | 35,45 | 33,75 | 33,75 | -9,15% | 80,00 |
| 13.12.2023 | 35,80 | 37,15 | 35,80 | 37,15 | 0,95% | 30,00 |
| 12.12.2023 | 35,75 | 36,80 | 34,90 | 36,80 | -2,13% | 86,00 |
| 11.12.2023 | 36,60 | 37,60 | 36,60 | 37,60 | 5,03% | 10,00 |
| 08.12.2023 | 35,80 | 37,35 | 35,80 | 35,80 | -0,83% | 50,00 |
| 07.12.2023 | 35,20 | 36,10 | 34,80 | 36,10 | 5,09% | 144,00 |
| 06.12.2023 | 35,05 | 35,05 | 34,35 | 34,35 | 3,31% | 1,00 |
| 05.12.2023 | 33,75 | 33,75 | 33,10 | 33,25 | -1,48% | 300,00 |
| 04.12.2023 | 33,55 | 34,00 | 33,55 | 33,75 | 2,43% | 93,00 |
| 01.12.2023 | 32,95 | 32,95 | 32,95 | 32,95 | -3,23% | - |
| 30.11.2023 | 33,00 | 34,05 | 32,20 | 34,05 | 9,66% | 10,00 |
| 29.11.2023 | 32,05 | 32,05 | 31,05 | 31,05 | -5,91% | - |
| 28.11.2023 | 31,70 | 33,00 | 31,05 | 33,00 | 11,49% | 915,00 |
| 27.11.2023 | 38,00 | 38,50 | 29,60 | 29,60 | -20,86% | 423,00 |
| 24.11.2023 | 40,30 | 40,30 | 33,30 | 37,40 | -2,86% | 1.543,00 |