7,276€
14,94%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,48 | 7,18 | 6,35 | 7,16 | 13,06% | - |
| 25.04.2024 | 6,44 | 6,44 | 6,06 | 6,33 | -1,09% | 3.996,00 |
| 24.04.2024 | 6,50 | 6,61 | 6,40 | 6,40 | -2,29% | 2.650,00 |
| 23.04.2024 | 6,27 | 6,68 | 6,27 | 6,55 | 3,48% | 2.436,00 |
| 22.04.2024 | 6,73 | 6,90 | 6,32 | 6,33 | -5,92% | 6.492,00 |
| 19.04.2024 | 6,82 | 7,05 | 6,69 | 6,73 | -1,72% | 4.721,00 |
| 18.04.2024 | 6,69 | 6,88 | 6,58 | 6,85 | 3,82% | 660,00 |
| 17.04.2024 | 6,80 | 7,00 | 6,59 | 6,59 | -2,31% | 1.556,00 |
| 16.04.2024 | 7,07 | 7,15 | 6,75 | 6,75 | -5,04% | 9.218,00 |
| 15.04.2024 | 7,37 | 7,55 | 6,95 | 7,11 | -4,62% | 13.964,00 |
| 12.04.2024 | 8,66 | 8,66 | 7,33 | 7,45 | -12,25% | 13.790,00 |
| 11.04.2024 | 8,48 | 9,00 | 8,48 | 8,49 | -0,31% | 4.701,00 |
| 10.04.2024 | 9,37 | 9,56 | 8,42 | 8,52 | -7,49% | 17.376,00 |
| 09.04.2024 | 9,19 | 9,85 | 8,91 | 9,21 | -0,13% | 28.335,00 |
| 08.04.2024 | 8,20 | 9,22 | 8,12 | 9,22 | 12,44% | 32.218,00 |
| 05.04.2024 | 8,06 | 8,59 | 7,69 | 8,20 | 1,81% | 30.661,00 |
| 04.04.2024 | 7,66 | 8,22 | 7,47 | 8,05 | 6,93% | 18.316,00 |
| 03.04.2024 | 7,35 | 8,39 | 7,35 | 7,53 | 2,11% | 6.698,00 |
| 02.04.2024 | 8,01 | 8,01 | 7,38 | 7,38 | -7,92% | 2.017,00 |
| 28.03.2024 | 7,86 | 8,14 | 7,80 | 8,01 | 1,39% | 4.516,00 |
| 27.03.2024 | 7,16 | 7,90 | 7,16 | 7,90 | 8,67% | 11.334,00 |
| 26.03.2024 | 7,31 | 7,59 | 7,26 | 7,27 | -0,55% | 4.682,00 |
| 25.03.2024 | 7,57 | 7,59 | 7,31 | 7,31 | -3,56% | 8.741,00 |
| 22.03.2024 | 7,78 | 7,78 | 7,47 | 7,58 | -2,45% | 10.086,00 |
| 21.03.2024 | 7,96 | 8,09 | 7,77 | 7,77 | -1,27% | 2.166,00 |
| 20.03.2024 | 8,20 | 8,22 | 7,83 | 7,87 | -4,49% | 5.239,00 |
| 19.03.2024 | 8,42 | 8,65 | 8,15 | 8,24 | -2,25% | 5.692,00 |
| 18.03.2024 | 9,09 | 9,13 | 8,43 | 8,43 | -8,37% | 2.940,00 |
| 15.03.2024 | 8,55 | 9,20 | 8,52 | 9,20 | 8,49% | 4.914,00 |
| 14.03.2024 | 8,87 | 8,95 | 8,45 | 8,48 | -4,83% | 12.152,00 |
| 13.03.2024 | 9,06 | 9,24 | 8,91 | 8,91 | -1,44% | 3.174,00 |
| 12.03.2024 | 9,74 | 9,80 | 9,04 | 9,04 | -7,94% | 5.896,00 |
| 11.03.2024 | 9,50 | 9,82 | 9,36 | 9,82 | 2,94% | 5.007,00 |
| 08.03.2024 | 9,40 | 9,92 | 9,40 | 9,54 | 0,74% | 2.248,00 |
| 07.03.2024 | 9,52 | 9,53 | 9,25 | 9,47 | 0,42% | 7.767,00 |
| 06.03.2024 | 9,34 | 9,57 | 9,26 | 9,43 | 0,00% | 7.694,00 |
| 05.03.2024 | 9,80 | 9,83 | 9,39 | 9,43 | -5,42% | 5.837,00 |
| 04.03.2024 | 10,12 | 10,38 | 9,69 | 9,97 | -4,32% | 14.115,00 |
| 01.03.2024 | 10,48 | 10,70 | 10,20 | 10,42 | -2,25% | 37.121,00 |
| 29.02.2024 | 10,40 | 11,64 | 10,22 | 10,66 | 2,70% | 8.041,00 |
| 28.02.2024 | 10,76 | 10,80 | 10,24 | 10,38 | -4,60% | 35.085,00 |
| 27.02.2024 | 11,24 | 11,24 | 9,26 | 10,88 | -3,37% | 37.475,00 |
| 26.02.2024 | 10,64 | 11,30 | 10,64 | 11,26 | 5,63% | 14.891,00 |
| 23.02.2024 | 11,12 | 11,22 | 10,66 | 10,66 | -3,62% | 10.745,00 |
| 22.02.2024 | 11,10 | 11,40 | 11,06 | 11,06 | -0,36% | 4.587,00 |
| 21.02.2024 | 11,28 | 11,48 | 11,10 | 11,10 | -2,29% | 4.309,00 |
| 20.02.2024 | 11,32 | 11,66 | 11,22 | 11,36 | 0,35% | 9.791,00 |
| 19.02.2024 | 11,46 | 11,56 | 11,32 | 11,32 | -2,41% | 1.186,00 |
| 16.02.2024 | 11,62 | 11,80 | 11,48 | 11,60 | 0,35% | 2.416,00 |
| 15.02.2024 | 11,92 | 11,92 | 11,38 | 11,56 | -2,53% | 4.000,00 |
| 14.02.2024 | 11,92 | 12,24 | 11,36 | 11,86 | 0,00% | 17.389,00 |
| 13.02.2024 | 13,00 | 13,00 | 11,86 | 11,86 | -8,06% | 13.886,00 |
| 12.02.2024 | 12,76 | 13,12 | 12,54 | 12,90 | 1,90% | 14.076,00 |
| 09.02.2024 | 12,38 | 12,98 | 11,94 | 12,66 | 3,43% | 34.145,00 |
| 08.02.2024 | 11,26 | 12,60 | 11,20 | 12,24 | 7,94% | 43.107,00 |
| 07.02.2024 | 11,74 | 11,90 | 11,22 | 11,34 | -4,22% | 18.282,00 |
| 06.02.2024 | 11,20 | 11,90 | 11,06 | 11,84 | 5,34% | 40.064,00 |
| 05.02.2024 | 12,08 | 12,08 | 11,08 | 11,24 | -6,80% | 42.622,00 |
| 02.02.2024 | 12,38 | 12,66 | 11,98 | 12,06 | -3,98% | 45.462,00 |
| 01.02.2024 | 12,48 | 12,82 | 11,94 | 12,56 | -0,32% | 28.894,00 |
| 31.01.2024 | 13,16 | 13,30 | 12,56 | 12,60 | -4,55% | 41.499,00 |
| 30.01.2024 | 14,42 | 14,56 | 13,02 | 13,20 | -6,65% | 43.701,00 |
| 29.01.2024 | 15,54 | 15,78 | 12,06 | 14,14 | -9,82% | 69.006,00 |
| 26.01.2024 | 16,12 | 16,14 | 15,50 | 15,68 | -3,45% | 11.615,00 |
| 25.01.2024 | 16,36 | 16,48 | 15,06 | 16,24 | 0,25% | 35.528,00 |
| 24.01.2024 | 17,20 | 17,76 | 16,18 | 16,20 | -4,14% | 34.803,00 |
| 23.01.2024 | 15,94 | 18,08 | 15,58 | 16,90 | 5,49% | 51.501,00 |
| 22.01.2024 | 15,90 | 16,28 | 15,20 | 16,02 | 1,52% | 83.028,00 |
| 19.01.2024 | 14,20 | 16,54 | 13,42 | 15,78 | -27,61% | 359.612,00 |
| 18.01.2024 | 25,40 | 26,10 | 21,60 | 21,80 | -14,34% | 9.782,00 |
| 17.01.2024 | 27,70 | 28,75 | 25,15 | 25,45 | -9,11% | 7.114,00 |
| 16.01.2024 | 27,85 | 29,00 | 27,50 | 28,00 | 1,45% | 6.464,00 |
| 15.01.2024 | 27,20 | 28,25 | 27,20 | 27,60 | 0,55% | 821,00 |
| 12.01.2024 | 28,25 | 28,70 | 27,45 | 27,45 | -3,51% | 3.291,00 |
| 11.01.2024 | 27,85 | 29,20 | 27,80 | 28,45 | 4,60% | 15.316,00 |
| 10.01.2024 | 33,75 | 34,55 | 26,95 | 27,20 | -19,41% | 9.578,00 |
| 09.01.2024 | 34,50 | 34,50 | 33,50 | 33,75 | -2,46% | 4.613,00 |
| 08.01.2024 | 34,35 | 35,00 | 34,05 | 34,60 | 0,58% | 2.354,00 |
| 05.01.2024 | 35,05 | 35,65 | 34,40 | 34,40 | -2,13% | 1.217,00 |
| 04.01.2024 | 35,20 | 35,50 | 34,90 | 35,15 | -0,57% | 623,00 |
| 03.01.2024 | 34,90 | 35,50 | 34,90 | 35,35 | 0,28% | 1.795,00 |
| 02.01.2024 | 34,90 | 35,40 | 34,70 | 35,25 | 0,14% | 459,00 |
| 29.12.2023 | 34,65 | 35,20 | 34,50 | 35,20 | 0,72% | 513,00 |
| 28.12.2023 | 34,70 | 35,05 | 34,30 | 34,95 | 0,58% | 1.650,00 |
| 27.12.2023 | 34,95 | 35,45 | 34,00 | 34,75 | -1,84% | 606,00 |
| 22.12.2023 | 34,20 | 35,40 | 34,20 | 35,40 | 0,71% | 882,00 |
| 21.12.2023 | 34,70 | 35,20 | 34,70 | 35,15 | 0,86% | 1.051,00 |
| 20.12.2023 | 35,30 | 35,85 | 34,50 | 34,85 | -1,69% | 3.409,00 |
| 19.12.2023 | 34,10 | 35,45 | 33,40 | 35,45 | 3,96% | 1.136,00 |
| 18.12.2023 | 34,25 | 34,75 | 33,95 | 34,10 | -1,45% | 1.090,00 |
| 15.12.2023 | 34,40 | 35,20 | 34,40 | 34,60 | 0,00% | 1.028,00 |
| 14.12.2023 | 35,40 | 35,65 | 34,55 | 34,60 | -3,22% | 1.710,00 |
| 13.12.2023 | 35,65 | 36,20 | 35,65 | 35,75 | -0,14% | 397,00 |
| 12.12.2023 | 35,55 | 36,10 | 34,50 | 35,80 | -0,42% | 5.198,00 |
| 11.12.2023 | 36,90 | 36,90 | 35,30 | 35,95 | -2,71% | 2.497,00 |
| 08.12.2023 | 36,40 | 37,05 | 35,35 | 36,95 | 2,64% | 2.440,00 |
| 07.12.2023 | 35,25 | 36,15 | 35,20 | 36,00 | 1,41% | 6.053,00 |
| 06.12.2023 | 35,00 | 35,65 | 34,90 | 35,50 | 1,43% | 1.447,00 |
| 05.12.2023 | 33,50 | 35,40 | 33,30 | 35,00 | 2,79% | 978,00 |
| 04.12.2023 | 33,55 | 34,50 | 33,05 | 34,05 | 1,34% | 4.403,00 |