Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 125,27 | 125,93 | 0,00 | 122,63 | -0,50% | - |
| 25.02.2021 | 126,88 | 129,63 | 120,79 | 123,24 | 0,97% | - |
| 24.02.2021 | 117,40 | 122,60 | 116,12 | 122,06 | 3,12% | - |
| 23.02.2021 | 114,58 | 119,17 | 112,06 | 118,37 | -2,70% | - |
| 22.02.2021 | 122,68 | 123,59 | 0,00 | 121,65 | -3,18% | - |
| 19.02.2021 | 126,67 | 127,05 | 123,95 | 125,64 | 2,28% | - |
| 18.02.2021 | 118,77 | 123,66 | 117,45 | 122,84 | 0,76% | - |
| 17.02.2021 | 120,76 | 123,77 | 119,67 | 121,91 | -0,33% | - |
| 16.02.2021 | 127,23 | 127,48 | 120,28 | 122,32 | -8,47% | - |
| 12.02.2021 | 133,17 | 137,70 | 132,45 | 133,63 | 3,88% | - |
| 11.02.2021 | 125,85 | 134,80 | 125,32 | 128,64 | 1,42% | - |
| 10.02.2021 | 125,65 | 129,77 | 122,01 | 126,85 | 0,30% | - |
| 09.02.2021 | 123,50 | 126,47 | 120,11 | 126,47 | 1,35% | - |
| 08.02.2021 | 119,53 | 125,66 | 117,79 | 124,78 | 4,82% | - |
| 05.02.2021 | 118,52 | 123,45 | 117,64 | 119,04 | 2,61% | - |
| 04.02.2021 | 115,98 | 117,93 | 114,21 | 116,01 | 0,08% | - |
| 03.02.2021 | 111,68 | 116,68 | 111,56 | 115,92 | 2,48% | - |
| 02.02.2021 | 113,11 | 113,11 | 113,11 | 113,11 | -7,29% | - |
| 01.02.2021 | 117,08 | 126,73 | 0,00 | 122,01 | 1,94% | - |
| 29.01.2021 | 120,16 | 120,32 | 119,69 | 119,69 | -1,37% | - |
| 28.01.2021 | 139,25 | 139,68 | 115,24 | 121,35 | -23,40% | - |
| 27.01.2021 | 150,71 | 166,19 | 141,15 | 158,41 | 25,86% | - |
| 26.01.2021 | 117,09 | 126,84 | 113,17 | 125,86 | 8,49% | - |
| 25.01.2021 | 140,84 | 154,41 | 107,24 | 116,02 | 17,28% | - |
| 22.01.2021 | 95,97 | 99,22 | 94,34 | 98,92 | 2,30% | - |
| 21.01.2021 | 97,46 | 99,48 | 96,20 | 96,70 | 2,69% | - |
| 20.01.2021 | 92,73 | 94,45 | 92,21 | 94,17 | 3,10% | - |
| 19.01.2021 | 88,69 | 93,16 | 88,67 | 91,33 | 2,27% | - |
| 15.01.2021 | 91,94 | 93,71 | 88,61 | 89,30 | 1,67% | - |
| 14.01.2021 | 88,89 | 89,27 | 86,52 | 87,84 | 0,79% | - |
| 13.01.2021 | 85,15 | 88,65 | 84,88 | 87,15 | -0,25% | - |
| 12.01.2021 | 87,27 | 87,93 | 85,61 | 87,37 | 0,18% | - |
| 11.01.2021 | 86,25 | 87,41 | 85,60 | 87,21 | 3,90% | - |
| 08.01.2021 | 84,35 | 85,70 | 83,15 | 83,94 | -1,28% | - |
| 07.01.2021 | 82,27 | 86,57 | 82,13 | 85,03 | 7,19% | - |
| 06.01.2021 | 79,61 | 79,61 | 79,32 | 79,32 | -2,40% | - |
| 05.01.2021 | 81,27 | 81,35 | 79,73 | 81,27 | 2,50% | - |
| 04.01.2021 | 82,31 | 82,56 | 78,94 | 79,29 | -1,54% | - |
| 31.12.2020 | 83,14 | 83,46 | 80,06 | 80,53 | -3,55% | - |
| 30.12.2020 | 84,82 | 84,92 | 83,11 | 83,49 | -0,01% | - |
| 29.12.2020 | 84,24 | 85,14 | 82,05 | 83,50 | -6,17% | - |
| 28.12.2020 | 87,33 | 89,05 | 86,91 | 88,99 | 6,02% | - |
| 24.12.2020 | 88,06 | 88,98 | 83,93 | 83,93 | -3,02% | - |
| 23.12.2020 | 87,25 | 88,30 | 86,07 | 86,55 | -1,12% | - |
| 22.12.2020 | 85,16 | 87,77 | 84,77 | 87,53 | 5,59% | - |
| 21.12.2020 | 83,82 | 84,02 | 82,25 | 82,89 | -0,53% | - |
| 18.12.2020 | 81,91 | 105,60 | 80,80 | 83,34 | 5,37% | - |
| 17.12.2020 | 80,38 | 80,38 | 79,09 | 79,09 | -0,65% | - |
| 16.12.2020 | 79,37 | 80,00 | 74,68 | 79,61 | 1,86% | - |
| 15.12.2020 | 76,87 | 78,40 | 76,14 | 78,16 | 2,47% | - |
| 14.12.2020 | 76,46 | 79,00 | 76,27 | 76,27 | 2,02% | - |
| 11.12.2020 | 74,20 | 78,92 | 73,19 | 74,76 | -2,50% | - |
| 10.12.2020 | 76,83 | 77,14 | 75,78 | 76,68 | -0,05% | - |
| 09.12.2020 | 79,08 | 79,17 | 75,76 | 76,72 | -1,64% | - |
| 08.12.2020 | 76,92 | 78,47 | 76,64 | 78,00 | 3,76% | - |
| 07.12.2020 | 76,83 | 77,76 | 75,18 | 75,18 | -2,50% | - |
| 04.12.2020 | 79,21 | 79,52 | 76,96 | 77,10 | -1,12% | - |
| 03.12.2020 | 78,58 | 78,93 | 77,31 | 77,98 | -1,07% | - |
| 02.12.2020 | 77,04 | 78,82 | 75,44 | 78,82 | 1,03% | - |
| 01.12.2020 | 77,44 | 78,02 | 77,43 | 78,02 | -0,32% | - |
| 30.11.2020 | 77,54 | 79,39 | 76,75 | 78,27 | -5,98% | - |
| 27.11.2020 | 78,33 | 83,25 | 78,18 | 83,25 | 8,12% | - |
| 25.11.2020 | 77,69 | 78,25 | 76,99 | 76,99 | -0,82% | - |
| 24.11.2020 | 78,50 | 78,69 | 76,67 | 77,63 | -3,01% | - |
| 23.11.2020 | 78,40 | 80,92 | 78,25 | 80,03 | 1,90% | - |
| 20.11.2020 | 78,38 | 78,99 | 78,03 | 78,54 | 1,94% | - |
| 19.11.2020 | 77,96 | 78,76 | 77,04 | 77,04 | 1,84% | - |
| 18.11.2020 | 77,04 | 77,24 | 75,34 | 75,65 | -0,32% | - |
| 17.11.2020 | 76,74 | 78,54 | 75,83 | 75,89 | -1,31% | - |
| 16.11.2020 | 76,73 | 77,08 | 75,73 | 76,89 | 0,25% | - |
| 13.11.2020 | 76,70 | 76,70 | 76,70 | 76,70 | 1,62% | - |
| 12.11.2020 | 76,20 | 77,03 | 74,98 | 75,48 | -1,11% | - |
| 11.11.2020 | 72,35 | 78,85 | 72,34 | 76,33 | 6,92% | - |
| 10.11.2020 | 72,29 | 73,79 | 0,00 | 71,39 | -1,75% | - |
| 09.11.2020 | 76,64 | 78,93 | 72,32 | 72,66 | -14,85% | - |
| 06.11.2020 | 83,61 | 86,66 | 83,37 | 85,33 | 1,27% | - |
| 05.11.2020 | 84,26 | 84,26 | 84,26 | 84,26 | 3,95% | - |
| 04.11.2020 | 82,61 | 84,50 | 80,74 | 81,06 | -1,35% | - |
| 03.11.2020 | 81,94 | 82,88 | 80,71 | 82,17 | 1,87% | - |
| 02.11.2020 | 81,69 | 82,13 | 79,75 | 80,66 | 1,50% | - |
| 30.10.2020 | 80,64 | 81,37 | 78,27 | 79,47 | -2,48% | - |
| 29.10.2020 | 82,03 | 82,65 | 81,25 | 81,49 | -0,13% | - |
| 28.10.2020 | 82,58 | 84,15 | 81,15 | 81,60 | -4,12% | - |
| 27.10.2020 | 85,10 | 86,01 | 83,14 | 85,10 | 3,78% | - |
| 26.10.2020 | 84,47 | 84,75 | 80,54 | 82,00 | -2,36% | - |
| 23.10.2020 | 83,60 | 85,62 | 83,00 | 83,98 | 2,00% | - |
| 22.10.2020 | 84,30 | 84,91 | 80,81 | 82,33 | -1,39% | - |
| 21.10.2020 | 83,03 | 85,35 | 0,00 | 83,49 | -11,92% | - |
| 20.10.2020 | 0,00 | 98,62 | 0,00 | 94,79 | 3,64% | - |
| 19.10.2020 | 91,16 | 94,71 | 90,99 | 91,46 | 4,20% | - |
| 16.10.2020 | 91,52 | 92,32 | 87,74 | 87,78 | -1,04% | - |
| 15.10.2020 | 90,13 | 91,64 | 88,41 | 88,70 | -1,19% | - |
| 14.10.2020 | 90,85 | 91,43 | 89,51 | 89,77 | -0,67% | - |
| 13.10.2020 | 90,78 | 91,36 | 88,32 | 90,38 | 2,03% | - |
| 12.10.2020 | 89,21 | 89,53 | 85,43 | 88,58 | -0,90% | - |
| 09.10.2020 | 89,40 | 91,28 | 87,95 | 89,38 | 3,49% | - |
| 08.10.2020 | 85,24 | 87,02 | 84,33 | 86,36 | 3,69% | - |
| 07.10.2020 | 83,19 | 83,86 | 82,37 | 83,29 | 2,72% | - |
| 06.10.2020 | 81,57 | 83,40 | 80,57 | 81,08 | 1,45% | - |
| 05.10.2020 | 80,85 | 80,85 | 79,93 | 79,93 | 1,14% | - |