6,835$
-0,80%
Echtzeit-Aktienkurs iRobot Corp
Bid:
Ask:
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 6,98 | 7,04 | 6,76 | 6,84 | -0,65% | 815.558,00 |
| 23.04.2024 | 6,69 | 7,19 | 6,60 | 6,89 | 2,15% | 1.287.104,00 |
| 22.04.2024 | 7,23 | 7,23 | 6,71 | 6,74 | -6,91% | 1.779.267,00 |
| 19.04.2024 | 7,24 | 7,53 | 7,07 | 7,24 | -0,28% | 1.453.015,00 |
| 18.04.2024 | 7,05 | 7,48 | 7,02 | 7,26 | 3,27% | 983.629,00 |
| 17.04.2024 | 7,19 | 7,60 | 7,00 | 7,03 | -1,68% | 1.479.171,00 |
| 16.04.2024 | 7,42 | 7,54 | 7,12 | 7,15 | -5,64% | 2.088.582,00 |
| 15.04.2024 | 7,84 | 7,91 | 7,41 | 7,58 | -3,47% | 2.697.684,00 |
| 12.04.2024 | 9,00 | 9,01 | 7,82 | 7,85 | -13,55% | 2.873.501,00 |
| 11.04.2024 | 9,52 | 9,77 | 9,08 | 9,08 | -1,14% | 1.819.653,00 |
| 10.04.2024 | 9,90 | 9,91 | 9,02 | 9,19 | -10,04% | 2.173.595,00 |
| 09.04.2024 | 9,89 | 10,76 | 9,73 | 10,21 | 2,51% | 2.911.653,00 |
| 08.04.2024 | 8,87 | 10,19 | 8,75 | 9,96 | 12,67% | 3.546.203,00 |
| 05.04.2024 | 8,60 | 9,34 | 8,30 | 8,84 | 1,73% | 2.490.128,00 |
| 04.04.2024 | 8,25 | 8,91 | 7,86 | 8,69 | 6,76% | 3.610.798,00 |
| 03.04.2024 | 8,00 | 9,34 | 7,62 | 8,14 | 1,62% | 6.162.252,00 |
| 02.04.2024 | 8,30 | 8,32 | 7,88 | 8,01 | -5,43% | 914.579,00 |
| 01.04.2024 | 8,80 | 8,80 | 8,26 | 8,47 | -3,31% | 692.047,00 |
| 28.03.2024 | 8,60 | 8,80 | 8,45 | 8,76 | 1,98% | 1.115.710,00 |
| 27.03.2024 | 7,92 | 8,65 | 7,86 | 8,59 | 9,85% | 1.635.057,00 |
| 26.03.2024 | 8,00 | 8,26 | 7,82 | 7,82 | -1,64% | 1.253.559,00 |
| 25.03.2024 | 8,17 | 8,29 | 7,90 | 7,95 | -2,93% | 1.372.398,00 |
| 22.03.2024 | 8,34 | 8,35 | 7,97 | 8,19 | -2,50% | 1.990.463,00 |
| 21.03.2024 | 8,67 | 8,92 | 8,37 | 8,40 | -2,33% | 1.729.671,00 |
| 20.03.2024 | 8,75 | 8,80 | 8,51 | 8,60 | -2,60% | 1.753.464,00 |
| 19.03.2024 | 9,12 | 9,26 | 8,79 | 8,83 | -4,13% | 1.806.187,00 |
| 18.03.2024 | 9,96 | 9,97 | 9,11 | 9,21 | -7,81% | 1.983.723,00 |
| 15.03.2024 | 9,20 | 10,04 | 9,20 | 9,99 | 6,84% | 7.402.244,00 |
| 14.03.2024 | 9,73 | 9,73 | 9,19 | 9,35 | -4,59% | 1.958.737,00 |
| 13.03.2024 | 9,82 | 10,27 | 9,66 | 9,80 | -0,61% | 1.448.710,00 |
| 12.03.2024 | 10,69 | 10,69 | 9,86 | 9,86 | -7,85% | 2.801.283,00 |
| 11.03.2024 | 10,29 | 10,75 | 10,28 | 10,70 | 2,69% | 1.841.327,00 |
| 08.03.2024 | 10,50 | 10,91 | 10,26 | 10,42 | 0,29% | 1.378.175,00 |
| 07.03.2024 | 10,29 | 10,44 | 10,07 | 10,39 | 1,07% | 1.164.428,00 |
| 06.03.2024 | 10,33 | 10,46 | 10,02 | 10,28 | 0,88% | 1.394.860,00 |
| 05.03.2024 | 10,65 | 10,65 | 10,15 | 10,19 | -5,34% | 1.613.650,00 |
| 04.03.2024 | 10,93 | 11,01 | 10,46 | 10,77 | -3,88% | 2.686.173,00 |
| 01.03.2024 | 11,28 | 11,47 | 10,91 | 11,20 | -1,75% | 1.796.873,00 |
| 29.02.2024 | 11,41 | 12,79 | 11,34 | 11,40 | 0,88% | 2.381.210,00 |
| 28.02.2024 | 11,70 | 11,78 | 11,04 | 11,30 | -4,07% | 2.620.941,00 |
| 27.02.2024 | 11,15 | 12,15 | 10,00 | 11,78 | -2,89% | 7.276.806,00 |
| 26.02.2024 | 11,67 | 12,33 | 11,60 | 12,13 | 4,30% | 2.116.902,00 |
| 23.02.2024 | 11,88 | 12,23 | 11,52 | 11,63 | -2,68% | 2.050.339,00 |
| 22.02.2024 | 12,08 | 12,41 | 11,94 | 11,95 | -0,91% | 1.323.667,00 |
| 21.02.2024 | 12,24 | 12,43 | 11,99 | 12,06 | -1,95% | 1.044.169,00 |
| 20.02.2024 | 12,34 | 12,79 | 12,21 | 12,30 | -0,36% | 1.579.236,00 |
| 16.02.2024 | 12,38 | 12,78 | 12,20 | 12,35 | -0,60% | 1.450.527,00 |
| 15.02.2024 | 12,68 | 12,93 | 12,22 | 12,42 | -0,96% | 1.470.820,00 |
| 14.02.2024 | 12,60 | 12,85 | 12,12 | 12,54 | -0,48% | 1.135.725,00 |
| 13.02.2024 | 13,78 | 13,80 | 12,56 | 12,60 | -9,16% | 2.087.870,00 |
| 12.02.2024 | 13,81 | 14,19 | 13,71 | 13,87 | 1,61% | 1.274.485,00 |
| 09.02.2024 | 13,20 | 14,06 | 12,82 | 13,65 | 3,72% | 2.116.992,00 |
| 08.02.2024 | 12,30 | 13,64 | 12,01 | 13,16 | 7,96% | 2.211.214,00 |
| 07.02.2024 | 12,46 | 12,58 | 12,00 | 12,19 | -2,25% | 1.720.405,00 |
| 06.02.2024 | 11,82 | 12,79 | 11,82 | 12,47 | 3,57% | 2.641.389,00 |
| 05.02.2024 | 12,87 | 12,89 | 11,88 | 12,04 | -7,46% | 3.700.242,00 |
| 02.02.2024 | 13,52 | 13,55 | 12,87 | 13,01 | -4,41% | 2.960.670,00 |
| 01.02.2024 | 13,67 | 13,88 | 12,92 | 13,61 | -0,06% | 2.919.486,00 |
| 31.01.2024 | 14,23 | 14,50 | 13,50 | 13,62 | -4,43% | 3.702.001,00 |
| 30.01.2024 | 15,47 | 15,48 | 14,10 | 14,25 | -8,06% | 4.955.274,00 |
| 29.01.2024 | 14,07 | 16,25 | 13,80 | 15,50 | -8,77% | 18.054.177,00 |
| 26.01.2024 | 17,35 | 17,37 | 16,81 | 16,99 | -3,36% | 1.329.060,00 |
| 25.01.2024 | 17,64 | 17,94 | 16,39 | 17,58 | -0,28% | 2.793.349,00 |
| 24.01.2024 | 18,85 | 19,45 | 17,55 | 17,63 | -4,60% | 2.832.488,00 |
| 23.01.2024 | 17,38 | 19,68 | 16,90 | 18,48 | 6,33% | 6.654.114,00 |
| 22.01.2024 | 16,90 | 17,74 | 16,83 | 17,38 | 0,70% | 5.409.248,00 |
| 19.01.2024 | 16,91 | 18,05 | 15,77 | 17,26 | -26,93% | 25.759.336,00 |
| 18.01.2024 | 28,01 | 28,09 | 23,41 | 23,62 | -14,23% | 2.407.655,00 |
| 17.01.2024 | 30,02 | 30,35 | 27,17 | 27,54 | -8,84% | 1.795.148,00 |
| 16.01.2024 | 30,50 | 32,00 | 30,03 | 30,21 | 0,77% | 1.195.636,00 |
| 12.01.2024 | 31,04 | 31,49 | 29,91 | 29,98 | -3,45% | 771.115,00 |
| 11.01.2024 | 30,41 | 32,23 | 30,33 | 31,05 | 4,37% | 2.853.874,00 |
| 10.01.2024 | 36,99 | 36,99 | 29,00 | 29,75 | -19,77% | 4.764.154,00 |
| 09.01.2024 | 37,50 | 37,50 | 36,34 | 37,08 | -1,88% | 642.185,00 |
| 08.01.2024 | 37,80 | 38,36 | 37,62 | 37,79 | 0,72% | 186.918,00 |
| 05.01.2024 | 38,18 | 38,45 | 37,51 | 37,52 | -2,19% | 314.842,00 |
| 04.01.2024 | 38,61 | 38,70 | 38,02 | 38,36 | -0,38% | 236.369,00 |
| 03.01.2024 | 38,50 | 38,87 | 38,49 | 38,51 | -0,12% | 200.294,00 |
| 02.01.2024 | 38,50 | 38,85 | 38,33 | 38,55 | -0,39% | 215.795,00 |
| 29.12.2023 | 38,54 | 38,94 | 38,50 | 38,70 | 0,36% | 254.231,00 |
| 28.12.2023 | 38,96 | 38,96 | 38,55 | 38,56 | -0,59% | 149.147,00 |
| 27.12.2023 | 38,37 | 38,98 | 38,30 | 38,79 | 1,09% | 172.958,00 |
| 26.12.2023 | 39,06 | 39,18 | 38,36 | 38,37 | -1,77% | 235.803,00 |
| 22.12.2023 | 38,56 | 39,16 | 38,49 | 39,06 | 1,27% | 187.912,00 |
| 21.12.2023 | 38,51 | 38,99 | 38,30 | 38,57 | 0,73% | 268.584,00 |
| 20.12.2023 | 38,32 | 39,44 | 37,61 | 38,29 | -0,55% | 444.890,00 |
| 19.12.2023 | 37,21 | 39,25 | 37,10 | 38,50 | 3,55% | 499.599,00 |
| 18.12.2023 | 36,90 | 37,76 | 36,49 | 37,18 | -1,26% | 578.546,00 |
| 15.12.2023 | 38,31 | 38,54 | 37,55 | 37,66 | -0,67% | 995.437,00 |
| 14.12.2023 | 39,07 | 39,17 | 37,45 | 37,91 | -1,99% | 595.973,00 |
| 13.12.2023 | 38,79 | 39,23 | 38,60 | 38,68 | -0,10% | 500.422,00 |
| 12.12.2023 | 38,32 | 39,03 | 38,03 | 38,72 | 0,23% | 340.527,00 |
| 11.12.2023 | 39,55 | 39,94 | 37,90 | 38,63 | -2,70% | 594.481,00 |
| 08.12.2023 | 39,20 | 39,99 | 38,90 | 39,70 | 2,61% | 612.007,00 |
| 07.12.2023 | 38,27 | 39,36 | 38,04 | 38,69 | 1,15% | 591.280,00 |
| 06.12.2023 | 38,30 | 38,50 | 37,82 | 38,25 | 0,92% | 393.093,00 |
| 05.12.2023 | 36,32 | 38,29 | 36,30 | 37,90 | 2,88% | 662.397,00 |
| 04.12.2023 | 37,18 | 37,50 | 36,03 | 36,84 | 0,16% | 674.698,00 |
| 01.12.2023 | 36,09 | 36,98 | 35,60 | 36,78 | 1,86% | 603.441,00 |
| 30.11.2023 | 36,10 | 36,67 | 35,86 | 36,11 | -0,36% | 675.482,00 |