6,582€
4,01%
Echtzeit-Aktienkurs iRobot Corp
Bid:
Ask:
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,34 | 6,73 | 6,21 | 6,43 | 1,60% | 80,00 |
| 22.04.2024 | 6,81 | 7,05 | 6,30 | 6,33 | -6,76% | 80,00 |
| 19.04.2024 | 6,85 | 7,07 | 6,64 | 6,79 | -0,38% | - |
| 18.04.2024 | 6,59 | 7,01 | 6,59 | 6,82 | 3,55% | - |
| 17.04.2024 | 6,73 | 7,12 | 6,57 | 6,58 | -2,14% | 750,00 |
| 16.04.2024 | 7,14 | 7,15 | 6,72 | 6,73 | -5,63% | 1.780,00 |
| 15.04.2024 | 7,38 | 7,55 | 6,98 | 7,13 | -3,34% | 260,00 |
| 12.04.2024 | 8,55 | 8,59 | 7,35 | 7,37 | -12,92% | 1.000,00 |
| 11.04.2024 | 8,57 | 9,09 | 8,47 | 8,47 | -0,95% | - |
| 10.04.2024 | 9,37 | 9,56 | 8,41 | 8,55 | -9,14% | 300,00 |
| 09.04.2024 | 9,06 | 9,89 | 8,91 | 9,41 | 2,62% | 8.770,00 |
| 08.04.2024 | 8,23 | 9,36 | 8,09 | 9,17 | 12,59% | 3.849,00 |
| 05.04.2024 | 7,91 | 8,61 | 7,69 | 8,14 | 1,60% | 1.400,00 |
| 04.04.2024 | 7,52 | 8,21 | 7,24 | 8,02 | 6,75% | 225,00 |
| 03.04.2024 | 7,43 | 8,61 | 7,31 | 7,51 | 1,01% | - |
| 02.04.2024 | 7,90 | 7,96 | 7,33 | 7,43 | -8,34% | - |
| 28.03.2024 | 7,93 | 8,13 | 7,83 | 8,11 | 2,40% | - |
| 27.03.2024 | 7,23 | 7,98 | 7,22 | 7,92 | 8,49% | 630,00 |
| 26.03.2024 | 7,31 | 7,61 | 7,23 | 7,30 | -0,54% | - |
| 25.03.2024 | 7,54 | 7,65 | 7,30 | 7,34 | -2,91% | 436,00 |
| 22.03.2024 | 7,71 | 7,88 | 7,39 | 7,56 | -2,89% | 110,00 |
| 21.03.2024 | 7,82 | 8,20 | 7,73 | 7,79 | -1,21% | 35,00 |
| 20.03.2024 | 8,21 | 8,24 | 7,84 | 7,88 | -3,96% | 225,00 |
| 19.03.2024 | 8,48 | 8,61 | 8,10 | 8,21 | -3,98% | - |
| 18.03.2024 | 9,19 | 9,20 | 8,39 | 8,55 | -6,71% | - |
| 15.03.2024 | 8,59 | 9,18 | 8,48 | 9,16 | 6,76% | - |
| 14.03.2024 | 8,87 | 8,98 | 8,44 | 8,58 | -4,13% | 175,00 |
| 13.03.2024 | 9,09 | 9,39 | 8,85 | 8,95 | -1,49% | - |
| 12.03.2024 | 9,84 | 9,85 | 9,03 | 9,09 | -6,58% | - |
| 11.03.2024 | 9,59 | 9,84 | 9,41 | 9,73 | 2,10% | 705,00 |
| 08.03.2024 | 9,48 | 9,96 | 9,39 | 9,53 | 0,53% | 100,00 |
| 07.03.2024 | 9,44 | 9,54 | 9,22 | 9,48 | 0,42% | - |
| 06.03.2024 | 9,43 | 9,60 | 9,21 | 9,44 | 0,48% | 340,00 |
| 05.03.2024 | 9,81 | 10,00 | 9,37 | 9,39 | -5,30% | 250,00 |
| 04.03.2024 | 10,29 | 10,35 | 9,64 | 9,92 | -4,02% | 1.000,00 |
| 01.03.2024 | 10,48 | 10,63 | 10,12 | 10,33 | -2,09% | - |
| 29.02.2024 | 10,48 | 11,78 | 10,20 | 10,55 | 1,15% | 600,00 |
| 28.02.2024 | 10,70 | 10,88 | 10,19 | 10,43 | -3,87% | 200,00 |
| 27.02.2024 | 11,21 | 11,39 | 9,23 | 10,85 | -3,04% | 1.330,00 |
| 26.02.2024 | 10,74 | 11,36 | 10,62 | 11,19 | 4,00% | 27,00 |
| 23.02.2024 | 11,12 | 11,30 | 10,65 | 10,76 | -2,62% | 534,00 |
| 22.02.2024 | 11,10 | 11,48 | 11,05 | 11,05 | -0,90% | 25,00 |
| 21.02.2024 | 11,38 | 11,48 | 11,09 | 11,15 | -1,85% | 85,00 |
| 20.02.2024 | 11,32 | 11,82 | 11,25 | 11,36 | -0,44% | - |
| 19.02.2024 | 11,46 | 11,54 | 11,40 | 11,41 | -0,35% | 500,00 |
| 16.02.2024 | 11,58 | 11,84 | 11,37 | 11,45 | -0,61% | 1.070,00 |
| 15.02.2024 | 11,81 | 12,00 | 11,36 | 11,52 | -1,45% | 1.235,00 |
| 14.02.2024 | 11,71 | 12,16 | 11,32 | 11,69 | -0,68% | 160,00 |
| 13.02.2024 | 12,91 | 13,04 | 11,73 | 11,77 | -8,48% | 100,00 |
| 12.02.2024 | 12,65 | 13,16 | 12,61 | 12,86 | 1,66% | 800,00 |
| 09.02.2024 | 12,23 | 13,01 | 11,91 | 12,65 | 3,69% | - |
| 08.02.2024 | 11,31 | 12,63 | 11,19 | 12,20 | 7,87% | 7.820,00 |
| 07.02.2024 | 11,65 | 11,88 | 11,16 | 11,31 | -2,42% | 423,00 |
| 06.02.2024 | 11,08 | 11,89 | 11,08 | 11,59 | 3,48% | 4.280,00 |
| 05.02.2024 | 12,02 | 12,07 | 11,06 | 11,20 | -7,05% | 280,00 |
| 02.02.2024 | 12,49 | 12,63 | 11,94 | 12,05 | -3,83% | 194,00 |
| 01.02.2024 | 12,63 | 12,81 | 11,94 | 12,53 | -0,56% | 700,00 |
| 31.01.2024 | 13,13 | 13,32 | 12,52 | 12,60 | -4,04% | 900,00 |
| 30.01.2024 | 14,33 | 14,56 | 13,01 | 13,13 | -8,25% | 1.581,00 |
| 29.01.2024 | 15,66 | 15,76 | 11,86 | 14,31 | -8,62% | 1.996,00 |
| 26.01.2024 | 15,87 | 16,01 | 15,48 | 15,66 | -3,33% | - |
| 25.01.2024 | 16,21 | 16,47 | 15,10 | 16,20 | -0,06% | 2.685,00 |
| 24.01.2024 | 17,25 | 17,76 | 16,13 | 16,21 | -4,87% | 1.170,00 |
| 23.01.2024 | 16,00 | 18,06 | 15,59 | 17,04 | 6,77% | 3.820,00 |
| 22.01.2024 | 15,83 | 16,30 | 15,16 | 15,96 | 1,40% | 7.895,00 |
| 19.01.2024 | 14,70 | 16,61 | 13,32 | 15,74 | -27,55% | 27.159,00 |
| 18.01.2024 | 25,28 | 25,98 | 21,58 | 21,73 | -14,22% | 550,00 |
| 17.01.2024 | 27,83 | 28,40 | 25,08 | 25,33 | -8,98% | 1.200,00 |
| 16.01.2024 | 27,98 | 29,40 | 27,60 | 27,83 | -0,36% | 50,00 |
| 15.01.2024 | 27,48 | 28,13 | 27,48 | 27,93 | 2,01% | 60,00 |
| 12.01.2024 | 28,35 | 28,60 | 27,33 | 27,38 | -3,27% | - |
| 11.01.2024 | 28,15 | 29,43 | 27,45 | 28,30 | 4,24% | 910,00 |
| 10.01.2024 | 33,93 | 34,20 | 26,75 | 27,15 | -19,97% | 1.300,00 |
| 09.01.2024 | 34,45 | 34,68 | 33,28 | 33,93 | -1,60% | - |
| 08.01.2024 | 34,63 | 35,00 | 34,30 | 34,48 | 0,44% | - |
| 05.01.2024 | 35,05 | 35,45 | 34,30 | 34,33 | -2,00% | - |
| 04.01.2024 | 35,30 | 35,50 | 34,78 | 35,03 | -0,64% | - |
| 03.01.2024 | 35,15 | 35,65 | 34,83 | 35,25 | 0,07% | - |
| 02.01.2024 | 35,10 | 35,45 | 35,00 | 35,23 | 1,15% | - |
| 29.12.2023 | 34,85 | 34,98 | 34,75 | 34,83 | -0,07% | - |
| 28.12.2023 | 34,90 | 35,15 | 34,60 | 34,85 | -0,21% | - |
| 27.12.2023 | 34,78 | 35,08 | 34,40 | 34,93 | -1,48% | 34,00 |
| 22.12.2023 | 35,05 | 35,58 | 34,50 | 35,45 | 1,14% | - |
| 21.12.2023 | 35,00 | 35,45 | 34,70 | 35,05 | 0,14% | - |
| 20.12.2023 | 35,13 | 35,95 | 34,15 | 35,00 | -0,14% | 5,00 |
| 19.12.2023 | 33,78 | 35,78 | 33,75 | 35,05 | 2,94% | - |
| 18.12.2023 | 34,50 | 35,15 | 33,50 | 34,05 | -1,52% | - |
| 15.12.2023 | 34,40 | 35,30 | 34,40 | 34,58 | 0,22% | - |
| 14.12.2023 | 35,50 | 36,30 | 34,10 | 34,50 | -2,95% | - |
| 13.12.2023 | 35,90 | 36,33 | 35,50 | 35,55 | -0,91% | 400,00 |
| 12.12.2023 | 35,88 | 36,18 | 34,95 | 35,88 | -0,07% | 500,00 |
| 11.12.2023 | 36,90 | 37,08 | 35,20 | 35,90 | -2,58% | - |
| 08.12.2023 | 36,05 | 37,15 | 35,53 | 36,85 | 2,86% | - |
| 07.12.2023 | 35,45 | 36,43 | 34,88 | 35,83 | 0,84% | - |
| 06.12.2023 | 35,15 | 35,68 | 34,93 | 35,53 | 1,14% | - |
| 05.12.2023 | 33,98 | 35,48 | 33,53 | 35,13 | 3,23% | 38,00 |
| 04.12.2023 | 33,38 | 34,78 | 33,15 | 34,03 | 0,67% | 1.000,00 |
| 01.12.2023 | 33,05 | 33,90 | 32,80 | 33,80 | 1,81% | - |
| 30.11.2023 | 33,08 | 33,58 | 32,83 | 33,20 | 0,61% | 700,00 |
| 29.11.2023 | 32,20 | 33,63 | 31,68 | 33,00 | 2,25% | 168,00 |