Börse:
66,370€
-1,21%
Echtzeit-Aktienkurs iRobot Corp
Bid:
66,370€
Ask:
66,370€
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 63,13 | 66,37 | 63,13 | 66,37 | -1,21% | 1.705,00 |
| 28.05.2020 | 66,60 | 67,64 | 66,60 | 67,18 | 0,37% | 482,00 |
| 27.05.2020 | 70,11 | 71,83 | 66,93 | 66,93 | -4,28% | 1.821,00 |
| 26.05.2020 | 68,50 | 69,92 | 68,45 | 69,92 | 3,31% | 800,00 |
| 25.05.2020 | 66,31 | 67,72 | 66,31 | 67,68 | 2,44% | 1.125,00 |
| 22.05.2020 | 65,21 | 66,41 | 65,21 | 66,07 | -0,29% | 25,00 |
| 21.05.2020 | 63,09 | 66,26 | 63,09 | 66,26 | 3,99% | 90,00 |
| 20.05.2020 | 61,98 | 63,72 | 61,98 | 63,72 | 0,16% | 45,00 |
| 19.05.2020 | 62,06 | 63,62 | 62,06 | 63,62 | 0,90% | 444,00 |
| 18.05.2020 | 58,00 | 63,05 | 58,00 | 63,05 | 8,50% | 551,00 |
| 15.05.2020 | 58,31 | 58,98 | 57,84 | 58,11 | -0,19% | 538,00 |
| 14.05.2020 | 57,66 | 58,22 | 56,69 | 58,22 | 2,23% | - |
| 13.05.2020 | 57,20 | 58,00 | 56,70 | 56,95 | -4,06% | 20,00 |
| 12.05.2020 | 59,24 | 59,87 | 58,51 | 59,36 | -1,58% | 399,00 |
| 11.05.2020 | 59,50 | 60,31 | 59,17 | 60,31 | 2,19% | 672,00 |
| 08.05.2020 | 56,45 | 59,02 | 56,45 | 59,02 | 2,98% | 935,00 |
| 07.05.2020 | 57,21 | 57,89 | 56,70 | 57,31 | -0,31% | 214,00 |
| 06.05.2020 | 54,25 | 57,49 | 54,25 | 57,49 | 3,94% | 1.083,00 |
| 05.05.2020 | 54,99 | 55,31 | 54,58 | 55,31 | 2,50% | 295,00 |
| 04.05.2020 | 53,92 | 54,71 | 53,33 | 53,96 | -2,53% | 573,00 |
| 30.04.2020 | 55,42 | 57,23 | 53,85 | 55,36 | 2,12% | 557,00 |
| 29.04.2020 | 51,00 | 54,21 | 50,20 | 54,21 | -3,81% | 792,00 |
| 28.04.2020 | 52,21 | 56,36 | 52,21 | 56,36 | 10,62% | 410,00 |
| 27.04.2020 | 50,73 | 50,95 | 50,56 | 50,95 | 0,47% | 839,00 |
| 24.04.2020 | 46,72 | 50,71 | 46,72 | 50,71 | 7,24% | 2.247,00 |
| 23.04.2020 | 46,01 | 48,40 | 45,91 | 47,29 | 3,96% | 141,00 |
| 22.04.2020 | 45,15 | 45,49 | 44,73 | 45,49 | -1,02% | 45,00 |
| 21.04.2020 | 45,96 | 46,91 | 45,47 | 45,96 | -1,30% | 1.450,00 |
| 20.04.2020 | 45,84 | 47,55 | 44,89 | 46,56 | 0,14% | 150,00 |
| 17.04.2020 | 46,50 | 47,00 | 46,05 | 46,50 | 2,82% | 232,00 |
| 16.04.2020 | 43,88 | 45,22 | 43,53 | 45,22 | 6,35% | 35,00 |
| 15.04.2020 | 43,79 | 43,79 | 42,52 | 42,52 | -0,15% | 2.509,00 |
| 14.04.2020 | 42,53 | 43,00 | 42,53 | 42,59 | -1,90% | 105,00 |
| 09.04.2020 | 43,46 | 43,46 | 42,76 | 43,41 | 7,94% | 400,00 |
| 08.04.2020 | 39,75 | 40,22 | 39,75 | 40,22 | -2,05% | - |
| 07.04.2020 | 39,02 | 42,50 | 39,02 | 41,06 | 11,94% | 901,00 |
| 06.04.2020 | 36,68 | 36,68 | 36,68 | 36,68 | 0,00% | 7,00 |
| 03.04.2020 | 36,17 | 36,93 | 36,17 | 36,68 | 0,29% | 5,00 |
| 02.04.2020 | 36,31 | 36,79 | 35,47 | 36,57 | 1,82% | 1.220,00 |
| 01.04.2020 | 36,01 | 36,22 | 34,61 | 35,92 | -3,87% | 164,00 |
| 31.03.2020 | 37,31 | 37,70 | 37,31 | 37,36 | -5,72% | 220,00 |
| 30.03.2020 | 39,46 | 39,63 | 39,46 | 39,63 | 1,55% | 4,00 |
| 27.03.2020 | 39,28 | 39,48 | 37,25 | 39,02 | -3,81% | 493,00 |
| 26.03.2020 | 40,62 | 41,65 | 40,57 | 40,57 | -3,50% | 331,00 |
| 25.03.2020 | 42,00 | 42,45 | 40,75 | 42,04 | 5,07% | 243,00 |
| 24.03.2020 | 39,30 | 40,01 | 39,10 | 40,01 | 7,34% | 165,00 |
| 23.03.2020 | 35,35 | 37,27 | 35,13 | 37,27 | -2,47% | 900,00 |
| 20.03.2020 | 35,76 | 38,22 | 35,76 | 38,22 | 7,66% | 450,00 |
| 19.03.2020 | 30,67 | 35,50 | 30,52 | 35,50 | 15,09% | 10,00 |
| 18.03.2020 | 32,23 | 32,23 | 30,84 | 30,84 | -2,36% | 25,00 |
| 17.03.2020 | 32,72 | 32,72 | 31,59 | 31,59 | -4,66% | 70,00 |
| 16.03.2020 | 34,11 | 34,11 | 32,44 | 33,13 | -4,30% | 339,00 |
| 13.03.2020 | 32,86 | 34,69 | 32,86 | 34,62 | 2,30% | 200,00 |
| 12.03.2020 | 33,83 | 35,55 | 32,00 | 33,84 | -3,38% | 3.304,00 |
| 11.03.2020 | 35,03 | 35,03 | 35,03 | 35,03 | -4,19% | - |
| 10.03.2020 | 35,89 | 37,17 | 31,92 | 36,56 | -1,18% | 345,00 |
| 09.03.2020 | 37,60 | 37,60 | 36,62 | 36,99 | -9,79% | 332,00 |
| 06.03.2020 | 42,24 | 42,24 | 41,01 | 41,01 | -5,95% | 762,00 |
| 05.03.2020 | 44,44 | 44,44 | 42,71 | 43,60 | -2,86% | 831,00 |
| 04.03.2020 | 44,47 | 44,89 | 44,47 | 44,89 | 2,38% | - |
| 03.03.2020 | 42,13 | 43,84 | 42,13 | 43,84 | 4,71% | 552,00 |
| 02.03.2020 | 43,70 | 43,70 | 41,87 | 41,87 | -2,70% | 100,00 |
| 28.02.2020 | 40,89 | 43,03 | 39,78 | 43,03 | 0,31% | 2.476,00 |
| 27.02.2020 | 42,50 | 42,90 | 41,45 | 42,90 | -3,44% | 1.380,00 |
| 26.02.2020 | 42,86 | 44,43 | 42,00 | 44,43 | 5,20% | 542,00 |
| 25.02.2020 | 45,05 | 45,05 | 42,23 | 42,23 | -5,78% | 255,00 |
| 24.02.2020 | 46,00 | 46,00 | 44,44 | 44,82 | -5,69% | 1.183,00 |
| 21.02.2020 | 47,60 | 48,06 | 47,01 | 47,53 | -0,99% | 165,00 |
| 20.02.2020 | 47,96 | 48,24 | 47,43 | 48,00 | 0,51% | 176,00 |
| 19.02.2020 | 47,83 | 48,43 | 47,60 | 47,76 | 1,86% | 85,00 |
| 18.02.2020 | 49,68 | 49,68 | 46,89 | 46,89 | -5,86% | 120,00 |
| 17.02.2020 | 49,80 | 50,28 | 49,79 | 49,81 | -0,59% | 205,00 |
| 14.02.2020 | 48,38 | 50,10 | 48,38 | 50,10 | 4,17% | 45,00 |
| 13.02.2020 | 48,33 | 48,33 | 48,10 | 48,10 | -0,97% | 754,00 |
| 12.02.2020 | 48,10 | 49,01 | 48,10 | 48,57 | 1,22% | 215,00 |
| 11.02.2020 | 47,51 | 47,98 | 47,51 | 47,98 | 1,41% | - |
| 10.02.2020 | 49,88 | 50,28 | 47,32 | 47,32 | -6,29% | 2.198,00 |
| 07.02.2020 | 52,89 | 52,89 | 49,66 | 50,49 | -3,88% | 358,00 |
| 06.02.2020 | 45,93 | 53,31 | 45,93 | 52,53 | 16,84% | 2.822,00 |
| 05.02.2020 | 43,90 | 44,96 | 43,90 | 44,96 | 2,07% | 308,00 |
| 04.02.2020 | 42,61 | 44,05 | 42,61 | 44,05 | 2,50% | 943,00 |
| 03.02.2020 | 42,61 | 42,98 | 42,61 | 42,98 | -0,32% | 325,00 |
| 31.01.2020 | 45,66 | 45,85 | 43,12 | 43,12 | -6,55% | 468,00 |
| 30.01.2020 | 45,52 | 46,74 | 45,52 | 46,14 | -4,55% | 39,00 |
| 29.01.2020 | 49,13 | 49,49 | 48,34 | 48,34 | -0,26% | 45,00 |
| 28.01.2020 | 49,14 | 49,14 | 48,46 | 48,46 | -1,69% | 100,00 |
| 27.01.2020 | 49,01 | 49,30 | 46,99 | 49,30 | 0,60% | 1.136,00 |
| 24.01.2020 | 49,91 | 50,30 | 48,80 | 49,00 | -1,84% | 1.050,00 |
| 23.01.2020 | 48,40 | 49,92 | 48,40 | 49,92 | 2,23% | 422,00 |
| 22.01.2020 | 49,92 | 50,19 | 48,83 | 48,83 | -0,42% | 500,00 |
| 21.01.2020 | 49,80 | 49,80 | 48,70 | 49,04 | -1,81% | 1.814,00 |
| 20.01.2020 | 49,92 | 49,96 | 49,81 | 49,94 | 1,23% | 1.687,00 |
| 17.01.2020 | 50,40 | 50,80 | 49,34 | 49,34 | -1,20% | 1.000,00 |
| 16.01.2020 | 48,00 | 50,50 | 48,00 | 49,94 | 3,49% | 4.500,00 |
| 15.01.2020 | 46,76 | 48,82 | 46,76 | 48,25 | 2,55% | 883,00 |
| 14.01.2020 | 46,74 | 47,40 | 46,53 | 47,05 | 4,93% | 232,00 |
| 13.01.2020 | 44,04 | 44,84 | 44,04 | 44,84 | 1,87% | 110,00 |
| 10.01.2020 | 45,70 | 45,70 | 43,69 | 44,02 | -3,68% | 8.374,00 |
| 09.01.2020 | 43,66 | 45,70 | 43,49 | 45,70 | 5,52% | 315,00 |
| 08.01.2020 | 42,50 | 43,31 | 42,50 | 43,31 | -0,25% | 732,00 |