6,424€
1,25%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,38 | 6,73 | 6,21 | 6,42 | 1,25% | 454,00 |
| 22.04.2024 | 6,80 | 6,90 | 6,30 | 6,35 | -6,69% | 871,00 |
| 19.04.2024 | 6,86 | 7,06 | 6,64 | 6,80 | -0,51% | 80,00 |
| 18.04.2024 | 6,58 | 7,01 | 6,58 | 6,84 | 4,03% | 547,00 |
| 17.04.2024 | 6,76 | 7,12 | 6,57 | 6,57 | -2,38% | 1.060,00 |
| 16.04.2024 | 7,15 | 7,15 | 6,72 | 6,73 | -5,80% | 657,00 |
| 15.04.2024 | 7,31 | 7,54 | 6,98 | 7,14 | -4,09% | 164,00 |
| 12.04.2024 | 8,51 | 8,59 | 7,35 | 7,45 | -12,16% | 2.503,00 |
| 11.04.2024 | 8,66 | 9,09 | 8,47 | 8,48 | -1,94% | 969,00 |
| 10.04.2024 | 9,42 | 9,55 | 8,41 | 8,65 | -8,00% | 6.177,00 |
| 09.04.2024 | 9,10 | 9,89 | 8,96 | 9,40 | 3,10% | 2.833,00 |
| 08.04.2024 | 8,24 | 9,34 | 8,09 | 9,12 | 11,85% | 5.485,00 |
| 05.04.2024 | 7,99 | 8,61 | 7,69 | 8,15 | 2,18% | 5.439,00 |
| 04.04.2024 | 7,53 | 8,20 | 7,25 | 7,98 | 6,12% | 2.081,00 |
| 03.04.2024 | 7,47 | 8,61 | 7,31 | 7,52 | 0,86% | 281,00 |
| 02.04.2024 | 8,12 | 8,12 | 7,33 | 7,45 | -8,10% | 729,00 |
| 28.03.2024 | 7,90 | 8,13 | 7,83 | 8,11 | 2,53% | 22,00 |
| 27.03.2024 | 7,30 | 7,98 | 7,21 | 7,91 | 8,28% | 562,00 |
| 26.03.2024 | 7,33 | 7,61 | 7,23 | 7,31 | -0,68% | 176,00 |
| 25.03.2024 | 7,58 | 7,65 | 7,30 | 7,36 | -2,84% | 173,00 |
| 22.03.2024 | 7,74 | 7,86 | 7,39 | 7,57 | -2,57% | 233,00 |
| 21.03.2024 | 7,91 | 8,20 | 7,73 | 7,77 | -1,58% | 156,00 |
| 20.03.2024 | 8,13 | 8,23 | 7,84 | 7,90 | -2,77% | 1.224,00 |
| 19.03.2024 | 8,52 | 8,60 | 8,08 | 8,12 | -4,86% | 490,00 |
| 18.03.2024 | 9,11 | 9,19 | 8,39 | 8,54 | -6,62% | 3,00 |
| 15.03.2024 | 8,56 | 9,21 | 8,48 | 9,14 | 6,28% | 285,00 |
| 14.03.2024 | 8,92 | 8,97 | 8,45 | 8,60 | -3,70% | 1.334,00 |
| 13.03.2024 | 9,11 | 9,39 | 8,85 | 8,93 | -1,71% | 12.623,00 |
| 12.03.2024 | 9,81 | 9,84 | 9,03 | 9,09 | -6,24% | 204,00 |
| 11.03.2024 | 9,52 | 9,84 | 9,41 | 9,69 | 1,79% | 2.549,00 |
| 08.03.2024 | 9,41 | 9,96 | 9,39 | 9,52 | 0,00% | 91,00 |
| 07.03.2024 | 9,42 | 9,54 | 9,22 | 9,52 | 0,85% | 245,00 |
| 06.03.2024 | 9,42 | 9,59 | 9,21 | 9,44 | 0,48% | 100,00 |
| 05.03.2024 | 9,83 | 9,99 | 9,37 | 9,40 | -5,20% | 430,00 |
| 04.03.2024 | 10,19 | 10,39 | 9,64 | 9,91 | -4,16% | 157,00 |
| 01.03.2024 | 10,63 | 10,63 | 10,12 | 10,34 | -2,45% | 127,00 |
| 29.02.2024 | 10,40 | 11,78 | 10,23 | 10,60 | 1,73% | 13.353,00 |
| 28.02.2024 | 10,82 | 10,93 | 10,19 | 10,42 | -3,87% | 228,00 |
| 27.02.2024 | 11,29 | 11,36 | 9,24 | 10,84 | -4,32% | 4.737,00 |
| 26.02.2024 | 10,71 | 13,51 | 10,62 | 11,33 | 5,20% | 1.117,00 |
| 23.02.2024 | 11,09 | 11,30 | 10,65 | 10,77 | -3,06% | 391,00 |
| 22.02.2024 | 11,21 | 11,47 | 11,05 | 11,11 | -0,71% | 255,00 |
| 21.02.2024 | 11,31 | 11,48 | 11,09 | 11,19 | -1,15% | 156,00 |
| 20.02.2024 | 11,41 | 11,82 | 11,25 | 11,32 | -0,79% | 1.564,00 |
| 19.02.2024 | 11,45 | 11,54 | 11,40 | 11,41 | -0,44% | 12,00 |
| 16.02.2024 | 11,53 | 11,84 | 11,37 | 11,46 | -0,87% | 219,00 |
| 15.02.2024 | 11,70 | 12,00 | 11,36 | 11,56 | -1,11% | 441,00 |
| 14.02.2024 | 11,81 | 12,17 | 11,32 | 11,69 | -0,60% | 101,00 |
| 13.02.2024 | 13,00 | 13,04 | 11,73 | 11,76 | -8,48% | 128,00 |
| 12.02.2024 | 12,71 | 13,16 | 12,51 | 12,85 | 1,74% | 6.180,00 |
| 09.02.2024 | 12,33 | 13,01 | 11,91 | 12,63 | 2,52% | 3.942,00 |
| 08.02.2024 | 11,27 | 12,63 | 11,19 | 12,32 | 8,93% | 1.862,00 |
| 07.02.2024 | 11,61 | 11,88 | 11,17 | 11,31 | -3,25% | 3.055,00 |
| 06.02.2024 | 11,21 | 11,89 | 11,04 | 11,69 | 4,47% | 10.168,00 |
| 05.02.2024 | 12,13 | 12,13 | 11,06 | 11,19 | -7,52% | 9.046,00 |
| 02.02.2024 | 12,50 | 12,63 | 11,94 | 12,10 | -3,12% | 1.491,00 |
| 01.02.2024 | 12,40 | 12,80 | 11,94 | 12,49 | 0,64% | 3.124,00 |
| 31.01.2024 | 13,15 | 13,32 | 12,35 | 12,41 | -5,12% | 5.009,00 |
| 30.01.2024 | 14,35 | 14,56 | 13,01 | 13,08 | -8,47% | 1.474,00 |
| 29.01.2024 | 15,69 | 15,71 | 12,22 | 14,29 | -8,63% | 15.569,00 |
| 26.01.2024 | 16,19 | 16,19 | 15,48 | 15,64 | -3,34% | 601,00 |
| 25.01.2024 | 16,19 | 16,47 | 15,10 | 16,18 | 0,06% | 2.090,00 |
| 24.01.2024 | 17,18 | 17,75 | 16,10 | 16,17 | -5,71% | 2.742,00 |
| 23.01.2024 | 15,99 | 18,04 | 15,59 | 17,15 | 7,39% | 2.954,00 |
| 22.01.2024 | 15,66 | 16,30 | 15,31 | 15,97 | 1,91% | 6.728,00 |
| 19.01.2024 | 13,03 | 16,56 | 13,03 | 15,67 | -28,37% | 32.137,00 |
| 18.01.2024 | 25,28 | 25,98 | 21,58 | 21,88 | -13,71% | 462,00 |
| 17.01.2024 | 27,80 | 28,43 | 25,08 | 25,35 | -8,81% | 1.203,00 |
| 16.01.2024 | 27,90 | 29,40 | 27,60 | 27,80 | -0,36% | 234,00 |
| 15.01.2024 | 27,38 | 28,13 | 27,33 | 27,90 | 1,55% | 77,00 |
| 12.01.2024 | 28,30 | 28,70 | 27,33 | 27,48 | -2,22% | 10,00 |
| 11.01.2024 | 27,65 | 29,40 | 27,45 | 28,10 | 2,37% | 829,00 |
| 10.01.2024 | 33,95 | 34,20 | 26,90 | 27,45 | -19,15% | 853,00 |
| 09.01.2024 | 34,48 | 34,68 | 33,28 | 33,95 | -1,81% | 104,00 |
| 08.01.2024 | 34,55 | 35,08 | 34,30 | 34,58 | 0,51% | 2.444,00 |
| 05.01.2024 | 35,03 | 35,43 | 34,30 | 34,40 | -1,43% | 100,00 |
| 04.01.2024 | 35,33 | 35,38 | 34,78 | 34,90 | -1,06% | - |
| 03.01.2024 | 35,25 | 35,58 | 34,88 | 35,28 | 0,21% | 65,00 |
| 02.01.2024 | 35,20 | 35,45 | 35,03 | 35,20 | 0,00% | 17,00 |
| 29.12.2023 | 34,85 | 35,23 | 34,75 | 35,20 | 0,79% | - |
| 28.12.2023 | 35,00 | 35,15 | 34,70 | 34,93 | -0,14% | - |
| 27.12.2023 | 35,30 | 35,30 | 34,40 | 34,98 | -0,92% | - |
| 22.12.2023 | 35,05 | 35,58 | 34,65 | 35,30 | 1,00% | 318,00 |
| 21.12.2023 | 35,18 | 35,45 | 34,70 | 34,95 | -0,14% | - |
| 20.12.2023 | 35,05 | 35,95 | 34,15 | 35,00 | -0,21% | 1.869,00 |
| 19.12.2023 | 33,83 | 35,78 | 33,75 | 35,08 | 3,01% | 1.100,00 |
| 18.12.2023 | 34,55 | 35,15 | 33,63 | 34,05 | -1,73% | - |
| 15.12.2023 | 34,50 | 35,30 | 34,25 | 34,65 | 0,73% | 4,00 |
| 14.12.2023 | 35,45 | 36,05 | 34,10 | 34,40 | -3,17% | - |
| 13.12.2023 | 35,70 | 36,33 | 35,48 | 35,53 | -0,98% | 100,00 |
| 12.12.2023 | 35,90 | 36,18 | 34,75 | 35,88 | 0,00% | 100,00 |
| 11.12.2023 | 37,13 | 37,13 | 35,20 | 35,88 | -3,04% | 911,00 |
| 08.12.2023 | 35,85 | 37,18 | 35,53 | 37,00 | 2,71% | 409,00 |
| 07.12.2023 | 35,43 | 36,43 | 35,13 | 36,03 | 1,84% | 360,00 |
| 06.12.2023 | 35,20 | 35,68 | 34,93 | 35,38 | 0,64% | 20,00 |
| 05.12.2023 | 33,78 | 35,48 | 33,58 | 35,15 | 3,76% | 89,00 |
| 04.12.2023 | 33,65 | 34,60 | 33,15 | 33,88 | 0,37% | 142,00 |
| 01.12.2023 | 33,10 | 33,88 | 32,78 | 33,75 | 1,89% | 35,00 |
| 30.11.2023 | 32,80 | 33,60 | 32,80 | 33,13 | 0,23% | 26,00 |
| 29.11.2023 | 32,28 | 33,63 | 31,68 | 33,05 | 2,32% | 569,00 |