Börse:
44,438€
-6,50%
Echtzeit-Aktienkurs iRobot Corp
Bid:
44,250€
Ask:
44,625€
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2020 | 43,23 | 43,42 | 43,02 | 43,42 | 3,00% | 85,00 |
| 06.01.2020 | 44,15 | 44,15 | 42,00 | 42,15 | -4,04% | 1.478,00 |
| 03.01.2020 | 43,31 | 43,93 | 43,31 | 43,93 | 1,09% | 261,00 |
| 02.01.2020 | 45,30 | 45,90 | 43,45 | 43,45 | -6,76% | 430,00 |
| 30.12.2019 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 200,00 |
| 27.12.2019 | 47,11 | 47,45 | 46,68 | 46,80 | 2,37% | 581,00 |
| 23.12.2019 | 45,50 | 45,72 | 45,50 | 45,72 | -1,30% | 64,00 |
| 20.12.2019 | 45,83 | 46,32 | 45,81 | 46,32 | 1,93% | 2.189,00 |
| 19.12.2019 | 45,38 | 45,66 | 45,03 | 45,44 | 1,86% | 435,00 |
| 18.12.2019 | 44,31 | 44,61 | 44,16 | 44,61 | 3,04% | 53,00 |
| 17.12.2019 | 44,02 | 44,25 | 43,00 | 43,30 | -0,64% | 350,00 |
| 16.12.2019 | 42,66 | 43,58 | 42,20 | 43,58 | 3,05% | 2.875,00 |
| 13.12.2019 | 44,23 | 44,85 | 42,29 | 42,29 | -4,35% | 601,00 |
| 12.12.2019 | 41,56 | 44,32 | 41,56 | 44,21 | 6,18% | 1.156,00 |
| 11.12.2019 | 41,40 | 41,70 | 41,40 | 41,64 | 1,02% | 1.708,00 |
| 10.12.2019 | 41,51 | 42,09 | 41,21 | 41,22 | -0,49% | 1.042,00 |
| 09.12.2019 | 40,85 | 41,42 | 40,85 | 41,42 | 2,36% | 21,00 |
| 06.12.2019 | 39,82 | 40,47 | 39,82 | 40,47 | 2,12% | - |
| 05.12.2019 | 40,12 | 40,12 | 39,63 | 39,63 | -0,26% | 168,00 |
| 04.12.2019 | 39,58 | 40,09 | 39,56 | 39,73 | 0,39% | 1.140,00 |
| 03.12.2019 | 39,81 | 39,81 | 38,93 | 39,58 | 0,43% | 145,00 |
| 02.12.2019 | 39,71 | 39,90 | 38,66 | 39,41 | -0,68% | 1.433,00 |
| 29.11.2019 | 40,32 | 40,32 | 39,02 | 39,68 | -1,16% | 669,00 |
| 28.11.2019 | 39,66 | 40,14 | 39,66 | 40,14 | 0,35% | 35,00 |
| 27.11.2019 | 41,67 | 41,67 | 39,99 | 40,00 | -3,83% | 603,00 |
| 26.11.2019 | 43,02 | 43,02 | 41,60 | 41,60 | -4,40% | 435,00 |
| 25.11.2019 | 42,46 | 43,51 | 42,06 | 43,51 | 4,77% | 235,00 |
| 22.11.2019 | 41,47 | 42,24 | 41,25 | 41,53 | -0,20% | 1.230,00 |
| 21.11.2019 | 40,51 | 41,62 | 40,20 | 41,62 | 1,38% | 40,00 |
| 20.11.2019 | 42,00 | 42,31 | 41,05 | 41,05 | -2,04% | 115,00 |
| 19.11.2019 | 42,01 | 42,50 | 41,54 | 41,91 | 1,70% | 468,00 |
| 18.11.2019 | 41,00 | 41,40 | 40,81 | 41,21 | 0,05% | 157,00 |
| 15.11.2019 | 40,76 | 41,38 | 40,76 | 41,19 | 1,47% | 230,00 |
| 14.11.2019 | 41,24 | 41,68 | 40,59 | 40,59 | -1,85% | 2.784,00 |
| 13.11.2019 | 43,45 | 43,82 | 41,36 | 41,36 | -4,13% | 815,00 |
| 12.11.2019 | 44,61 | 44,61 | 43,08 | 43,14 | -2,77% | 785,00 |
| 11.11.2019 | 45,05 | 45,05 | 43,94 | 44,37 | -1,17% | 1.116,00 |
| 08.11.2019 | 44,68 | 45,05 | 43,96 | 44,89 | -0,10% | 330,00 |
| 07.11.2019 | 45,00 | 46,36 | 44,94 | 44,94 | 0,51% | 6.883,00 |
| 06.11.2019 | 45,81 | 47,10 | 43,59 | 44,71 | -2,23% | 4.307,00 |
| 05.11.2019 | 45,10 | 47,00 | 45,00 | 45,73 | 1,49% | 2.096,00 |
| 04.11.2019 | 43,69 | 45,06 | 43,69 | 45,06 | 2,72% | 5.888,00 |
| 01.11.2019 | 42,95 | 43,86 | 42,95 | 43,86 | 2,06% | 545,00 |
| 31.10.2019 | 44,14 | 44,14 | 42,82 | 42,98 | -1,00% | 362,00 |
| 30.10.2019 | 44,21 | 44,49 | 43,01 | 43,41 | -1,34% | 710,00 |
| 29.10.2019 | 44,60 | 45,20 | 44,00 | 44,00 | -2,61% | 1.319,00 |
| 28.10.2019 | 45,80 | 46,95 | 45,01 | 45,18 | 2,39% | 3.753,00 |
| 25.10.2019 | 42,66 | 44,34 | 42,43 | 44,13 | 2,69% | 430,00 |
| 24.10.2019 | 44,02 | 44,18 | 41,94 | 42,97 | -1,07% | 729,00 |
| 23.10.2019 | 39,50 | 43,63 | 39,38 | 43,44 | -12,98% | 8.097,00 |
| 22.10.2019 | 49,84 | 50,52 | 48,74 | 49,92 | -1,45% | 5,00 |
| 21.10.2019 | 52,02 | 52,08 | 50,65 | 50,65 | -0,96% | 60,00 |
| 18.10.2019 | 51,78 | 52,18 | 51,09 | 51,14 | -3,14% | 660,00 |
| 17.10.2019 | 51,80 | 53,02 | 51,53 | 52,80 | 0,23% | 723,00 |
| 16.10.2019 | 51,71 | 53,32 | 51,71 | 52,68 | 1,56% | 500,00 |
| 15.10.2019 | 50,51 | 51,87 | 50,49 | 51,87 | 1,07% | 100,00 |
| 14.10.2019 | 51,71 | 51,72 | 51,32 | 51,32 | -0,74% | 19,00 |
| 11.10.2019 | 49,84 | 51,70 | 49,84 | 51,70 | 2,95% | - |
| 10.10.2019 | 50,23 | 51,26 | 50,22 | 50,22 | 1,95% | - |
| 09.10.2019 | 52,29 | 52,29 | 47,44 | 49,26 | -6,12% | 375,00 |
| 08.10.2019 | 53,50 | 53,50 | 52,34 | 52,47 | -2,42% | 101,00 |
| 07.10.2019 | 53,96 | 53,96 | 53,77 | 53,77 | 0,24% | - |
| 04.10.2019 | 53,87 | 53,87 | 53,64 | 53,64 | 1,26% | - |
| 02.10.2019 | 54,62 | 54,62 | 52,97 | 52,97 | -2,83% | 25,00 |
| 01.10.2019 | 56,60 | 56,60 | 54,51 | 54,51 | -0,85% | - |
| 30.09.2019 | 55,09 | 56,05 | 54,98 | 54,98 | -0,20% | 343,00 |