Börse:
66,280€
2,55%
Echtzeit-Aktienkurs iRobot Corp
Bid:
66,170€
Ask:
66,390€
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 65,48 | 66,50 | 65,25 | 66,28 | 1,48% | - |
| 24.11.2020 | 67,73 | 68,13 | 64,56 | 65,31 | -3,20% | 600,00 |
| 23.11.2020 | 66,26 | 68,31 | 65,50 | 67,47 | 2,11% | - |
| 20.11.2020 | 65,57 | 66,60 | 65,10 | 66,08 | 0,62% | 2,00 |
| 19.11.2020 | 63,77 | 66,30 | 63,39 | 65,67 | 3,12% | - |
| 18.11.2020 | 65,34 | 66,37 | 63,64 | 63,69 | -2,92% | 320,00 |
| 17.11.2020 | 64,83 | 66,17 | 63,36 | 65,60 | 0,94% | 112,00 |
| 16.11.2020 | 65,20 | 65,76 | 63,97 | 64,99 | 0,47% | 384,00 |
| 13.11.2020 | 64,55 | 65,22 | 63,13 | 64,69 | 1,10% | 10,00 |
| 12.11.2020 | 64,90 | 65,84 | 63,62 | 63,98 | -1,27% | 105,00 |
| 11.11.2020 | 60,79 | 65,48 | 60,53 | 64,80 | 7,20% | 120,00 |
| 10.11.2020 | 62,58 | 63,64 | 60,23 | 60,45 | -1,58% | 538,00 |
| 09.11.2020 | 73,21 | 73,75 | 61,35 | 61,42 | -14,33% | 335,00 |
| 06.11.2020 | 70,95 | 72,86 | 70,17 | 71,69 | 0,99% | 30,00 |
| 05.11.2020 | 69,46 | 71,94 | 68,60 | 70,99 | 2,69% | 8,00 |
| 04.11.2020 | 70,85 | 72,01 | 68,89 | 69,13 | -1,42% | - |
| 03.11.2020 | 69,57 | 70,82 | 68,80 | 70,13 | 0,81% | 136,00 |
| 02.11.2020 | 67,95 | 70,90 | 67,66 | 69,56 | 1,70% | 694,00 |
| 30.10.2020 | 68,77 | 70,28 | 67,21 | 68,40 | -1,79% | 125,00 |
| 29.10.2020 | 70,12 | 70,74 | 69,59 | 69,64 | 0,11% | 78,00 |
| 28.10.2020 | 72,20 | 72,24 | 69,11 | 69,57 | -3,58% | 294,00 |
| 27.10.2020 | 69,60 | 72,65 | 69,02 | 72,15 | 4,14% | 115,00 |
| 26.10.2020 | 70,52 | 72,69 | 68,20 | 69,29 | -2,13% | 440,00 |
| 23.10.2020 | 69,74 | 72,32 | 69,41 | 70,80 | 1,70% | 47,00 |
| 22.10.2020 | 70,45 | 72,94 | 68,43 | 69,62 | 6,43% | 605,00 |
| 19.09.2020 | 65,41 | 65,41 | 65,41 | 65,41 | 0,00% | - |
| 18.09.2020 | 65,41 | 65,41 | 65,41 | 65,41 | -2,18% | - |
| 17.09.2020 | 68,08 | 68,08 | 66,87 | 66,87 | -7,52% | - |
| 16.09.2020 | 70,31 | 72,31 | 69,69 | 72,31 | 2,42% | 37,00 |
| 15.09.2020 | 66,71 | 70,62 | 66,71 | 70,60 | 8,60% | 275,00 |
| 14.09.2020 | 64,98 | 65,92 | 64,98 | 65,01 | -0,72% | 35,00 |
| 11.09.2020 | 65,42 | 66,34 | 64,57 | 65,48 | -1,99% | - |
| 10.09.2020 | 62,42 | 66,81 | 62,11 | 66,81 | 7,79% | 40,00 |
| 09.09.2020 | 60,41 | 61,98 | 60,41 | 61,98 | 1,61% | - |
| 08.09.2020 | 60,09 | 61,00 | 57,98 | 61,00 | 0,07% | 8,00 |
| 07.09.2020 | 60,93 | 60,98 | 60,88 | 60,96 | 3,04% | 686,00 |
| 04.09.2020 | 60,50 | 60,90 | 57,50 | 59,16 | -3,06% | 251,00 |
| 03.09.2020 | 66,11 | 66,98 | 61,00 | 61,03 | -6,45% | 174,00 |
| 02.09.2020 | 64,36 | 65,24 | 64,36 | 65,24 | 2,71% | 180,00 |
| 01.09.2020 | 61,61 | 63,52 | 61,61 | 63,52 | 2,44% | 10,00 |
| 31.08.2020 | 62,02 | 62,02 | 62,01 | 62,01 | -1,05% | - |
| 28.08.2020 | 62,67 | 62,67 | 62,67 | 62,67 | -2,93% | - |
| 27.08.2020 | 64,21 | 64,56 | 64,21 | 64,56 | -0,11% | - |
| 26.08.2020 | 62,71 | 64,63 | 62,71 | 64,63 | 3,69% | 100,00 |
| 25.08.2020 | 62,78 | 62,78 | 62,33 | 62,33 | -2,07% | 6,00 |
| 24.08.2020 | 63,00 | 65,24 | 63,00 | 63,65 | 0,09% | 490,00 |
| 21.08.2020 | 62,12 | 64,27 | 62,12 | 63,59 | 1,91% | 28,00 |
| 20.08.2020 | 61,89 | 62,40 | 61,89 | 62,40 | 0,61% | 4,00 |
| 19.08.2020 | 60,94 | 62,58 | 60,94 | 62,02 | 1,77% | 337,00 |
| 18.08.2020 | 61,29 | 61,53 | 60,74 | 60,94 | -1,02% | 2,00 |
| 17.08.2020 | 59,71 | 61,57 | 59,71 | 61,57 | 1,75% | 74,00 |
| 14.08.2020 | 60,51 | 60,51 | 60,51 | 60,51 | -0,61% | - |
| 13.08.2020 | 59,08 | 61,13 | 59,08 | 60,88 | 1,75% | 68,00 |
| 12.08.2020 | 59,58 | 60,31 | 59,12 | 59,83 | -1,68% | 100,00 |
| 11.08.2020 | 60,00 | 60,85 | 60,00 | 60,85 | 1,88% | 500,00 |
| 10.08.2020 | 60,50 | 60,66 | 59,73 | 59,73 | -5,97% | 195,00 |
| 07.08.2020 | 61,01 | 64,40 | 61,01 | 63,52 | 2,09% | - |
| 06.08.2020 | 63,01 | 63,01 | 62,22 | 62,22 | 0,21% | - |
| 05.08.2020 | 63,57 | 63,57 | 62,09 | 62,09 | 0,86% | 6,00 |
| 04.08.2020 | 61,77 | 62,74 | 61,56 | 61,56 | 1,75% | 25,00 |
| 03.08.2020 | 60,50 | 60,50 | 60,50 | 60,50 | -1,61% | - |
| 31.07.2020 | 61,29 | 62,01 | 60,77 | 61,49 | 0,00% | 347,00 |
| 30.07.2020 | 60,76 | 61,49 | 60,76 | 61,49 | 0,31% | 242,00 |
| 29.07.2020 | 60,18 | 61,30 | 60,18 | 61,30 | 0,91% | 133,00 |
| 28.07.2020 | 61,11 | 61,11 | 60,75 | 60,75 | -1,44% | 5,00 |
| 27.07.2020 | 60,72 | 62,00 | 60,72 | 61,64 | -0,72% | 60,00 |
| 24.07.2020 | 63,70 | 64,79 | 62,09 | 62,09 | -3,93% | 190,00 |
| 23.07.2020 | 68,03 | 68,23 | 64,19 | 64,63 | -5,08% | 311,00 |
| 22.07.2020 | 71,69 | 71,69 | 68,09 | 68,09 | -9,47% | 269,00 |
| 21.07.2020 | 75,07 | 75,49 | 75,07 | 75,21 | 0,23% | 1.400,00 |
| 20.07.2020 | 73,65 | 75,04 | 72,20 | 75,04 | 1,46% | 1.711,00 |
| 17.07.2020 | 73,62 | 74,48 | 73,62 | 73,96 | -1,10% | 157,00 |
| 16.07.2020 | 73,91 | 74,92 | 73,48 | 74,78 | 0,36% | 507,00 |
| 15.07.2020 | 74,41 | 74,51 | 73,82 | 74,51 | 1,89% | 100,00 |
| 14.07.2020 | 72,09 | 73,15 | 69,53 | 73,13 | -1,89% | 831,00 |
| 13.07.2020 | 73,23 | 74,71 | 73,23 | 74,54 | -0,25% | 1.083,00 |
| 10.07.2020 | 75,21 | 76,23 | 74,73 | 74,73 | -2,16% | 17,00 |
| 09.07.2020 | 76,61 | 76,61 | 75,63 | 76,38 | -1,47% | 1.242,00 |
| 08.07.2020 | 75,61 | 77,52 | 75,61 | 77,52 | -1,20% | 120,00 |
| 07.07.2020 | 75,61 | 78,46 | 75,61 | 78,46 | 3,80% | 20,00 |
| 06.07.2020 | 76,88 | 76,88 | 75,59 | 75,59 | -0,33% | 383,00 |
| 03.07.2020 | 75,38 | 76,49 | 75,15 | 75,84 | -0,35% | 473,00 |
| 02.07.2020 | 75,00 | 77,42 | 75,00 | 76,11 | 1,59% | 75,00 |
| 01.07.2020 | 75,00 | 75,00 | 74,15 | 74,92 | -0,25% | 31,00 |
| 30.06.2020 | 73,83 | 75,11 | 73,83 | 75,11 | 0,52% | 25,00 |
| 29.06.2020 | 71,87 | 74,72 | 71,87 | 74,72 | 2,24% | 440,00 |
| 26.06.2020 | 72,13 | 73,08 | 70,98 | 73,08 | 0,14% | 725,00 |
| 25.06.2020 | 70,31 | 72,98 | 70,31 | 72,98 | 1,50% | 8,00 |
| 24.06.2020 | 73,27 | 73,73 | 71,90 | 71,90 | -3,93% | 40,00 |
| 23.06.2020 | 73,18 | 74,84 | 73,18 | 74,84 | 0,79% | 30,00 |
| 22.06.2020 | 72,50 | 74,25 | 72,50 | 74,25 | 0,64% | 65,00 |
| 19.06.2020 | 72,81 | 74,76 | 72,81 | 73,78 | 0,41% | 30,00 |
| 18.06.2020 | 74,11 | 74,47 | 73,48 | 73,48 | -3,48% | 10,00 |
| 17.06.2020 | 71,81 | 76,13 | 71,81 | 76,13 | 6,88% | 327,00 |
| 16.06.2020 | 73,23 | 74,99 | 70,17 | 71,23 | -3,50% | 120,00 |
| 15.06.2020 | 64,52 | 76,46 | 60,50 | 73,81 | 9,54% | 2.721,00 |
| 12.06.2020 | 66,62 | 67,38 | 66,62 | 67,38 | 2,40% | - |
| 11.06.2020 | 69,11 | 69,11 | 65,80 | 65,80 | -7,92% | 306,00 |
| 10.06.2020 | 71,01 | 71,46 | 70,32 | 71,46 | 0,35% | 87,00 |
| 09.06.2020 | 71,27 | 71,53 | 67,60 | 71,21 | -0,81% | 1.096,00 |