Holen Sie sich die Stockscreener-App
5.24
48.44%
1.71
Vorhandelsmarkt:
5.03
-0.21
-4.01%
Irobot Corp-Aktien (IRBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $5.55 | $3.92 | $1.63 | 128,318,537.0 | +48.44% |
| 2025-12-09 | $3.92 | $3.05 | $0.87 | 36,328,668.0 | +11.36% |
| 2025-12-08 | $4.26 | $3.04 | $1.22 | 33,766,941.0 | -14.09% |
| 2025-12-05 | $4.95 | $3.46 | $1.49 | 144,982,420.0 | +23.41% |
| 2025-12-04 | $3.25 | $2.83 | $0.42 | 36,009,770.0 | -11.80% |
| 2025-12-03 | $3.50 | $2.12 | $1.38 | 225,086,387.0 | +73.85% |
| 2025-12-02 | $2.10 | $1.57 | $0.53 | 14,644,888.0 | +15.38% |
| 2025-12-01 | $2.52 | $1.61 | $0.905 | 39,874,856.0 | +6.96% |
| 2025-11-28 | $1.72 | $1.56 | $0.16 | 1,211,671.0 | -4.24% |
| 2025-11-26 | $1.68 | $1.52 | $0.158 | 1,702,037.0 | +7.84% |
| 2025-11-25 | $1.58 | $1.47 | $0.1099 | 1,051,834.0 | -1.92% |
| 2025-11-24 | $1.56 | $1.45 | $0.11 | 2,139,584.0 | +4.00% |
| 2025-11-21 | $1.55 | $1.40 | $0.1451 | 2,604,876.0 | +5.63% |
| 2025-11-20 | $1.83 | $1.40 | $0.43 | 2,958,097.0 | -13.94% |
| 2025-11-19 | $1.80 | $1.63 | $0.175 | 1,971,639.0 | -6.52% |
| 2025-11-18 | $1.88 | $1.74 | $0.1398 | 1,472,672.0 | +0.28% |
| 2025-11-17 | $2.00 | $1.75 | $0.2442 | 2,010,030.0 | -9.74% |
| 2025-11-14 | $2.10 | $1.91 | $0.19 | 1,567,232.0 | -1.52% |
| 2025-11-13 | $2.05 | $1.95 | $0.1029 | 1,943,232.0 | -5.71% |
| 2025-11-12 | $2.25 | $2.06 | $0.19 | 2,043,499.0 | -1.87% |
| 2025-11-11 | $2.25 | $2.01 | $0.24 | 2,978,966.0 | -8.15% |
Irobot Corp-Aktien (IRBT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Irobot Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IRBT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Irobot Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Irobot Corp-Aktien (IRBT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.55 | $1.57 | $3.98 | 787,331,004.0 | +231.65% |
| 2025-11 | $3.20 | $1.40 | $1.80 | 42,342,177.0 | -50.31% |
| 2025-10 | $6.10 | $2.94 | $3.16 | 118,354,818.0 | -11.42% |
| 2025-09 | $4.54 | $3.04 | $1.50 | 28,836,798.0 | +5.90% |
| 2025-08 | $4.58 | $3.12 | $1.46 | 26,894,837.0 | -19.48% |
| 2025-07 | $5.30 | $3.05 | $2.25 | 50,630,649.0 | +34.50% |
| 2025-06 | $4.36 | $2.88 | $1.48 | 50,403,645.0 | +1.95% |
| 2025-05 | $4.30 | $2.14 | $2.16 | 62,156,463.0 | +25.31% |
| 2025-04 | $2.69 | $1.76 | $0.93 | 33,615,565.0 | -9.26% |
| 2025-03 | $7.42 | $2.60 | $4.82 | 62,573,215.0 | -62.86% |
| 2025-02 | $10.73 | $7.15 | $3.58 | 39,052,949.0 | -5.46% |
| 2025-01 | $13.06 | $7.45 | $5.61 | 49,529,629.0 | -0.77% |
Irobot Corp-Aktien (IRBT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.49 | $7.18 | $2.31 | 20,558,491.0 | +3.42% |
| 2024-11 | $10.60 | $6.07 | $4.53 | 32,994,440.0 | -12.83% |
| 2024-10 | $8.92 | $7.69 | $1.23 | 13,847,536.0 | +0.46% |
| 2024-09 | $8.90 | $5.83 | $3.07 | 18,149,220.0 | +18.72% |
| 2024-08 | $11.90 | $7.17 | $4.73 | 27,006,567.0 | -37.91% |
| 2024-07 | $13.45 | $8.36 | $5.09 | 22,334,709.0 | +29.42% |
| 2024-06 | $10.58 | $8.20 | $2.38 | 21,724,735.0 | -5.20% |
| 2024-05 | $14.51 | $8.35 | $6.16 | 43,209,266.0 | +12.27% |
| 2024-04 | $10.76 | $6.48 | $4.28 | 47,760,074.0 | -2.28% |
| 2024-03 | $11.47 | $7.82 | $3.65 | 42,543,752.0 | -23.23% |
| 2024-02 | $14.19 | $10.00 | $4.19 | 48,034,537.0 | -16.10% |
| 2024-01 | $38.87 | $13.50 | $25.37 | 84,410,404.0 | -64.86% |
Irobot Corp-Aktien (IRBT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $39.99 | $35.60 | $4.39 | 9,674,510.0 | +7.17% |
| 2023-11 | $42.14 | $28.23 | $13.91 | 23,713,541.0 | +9.66% |
| 2023-10 | $39.03 | $32.65 | $6.38 | 4,977,243.0 | -13.11% |
| 2023-09 | $39.74 | $34.33 | $5.41 | 5,695,192.0 | -2.55% |
| 2023-08 | $40.17 | $36.59 | $3.58 | 5,508,381.0 | -2.77% |
| 2023-07 | $51.49 | $38.90 | $12.59 | 9,049,554.0 | -11.60% |
| 2023-06 | $51.20 | $35.50 | $15.70 | 16,206,351.0 | +27.64% |
| 2023-05 | $39.38 | $31.37 | $8.01 | 10,793,018.0 | -9.87% |
| 2023-04 | $43.74 | $39.23 | $4.51 | 5,954,577.0 | -9.88% |
| 2023-03 | $45.25 | $40.95 | $4.30 | 7,979,361.0 | +6.21% |
| 2023-02 | $46.14 | $40.90 | $5.24 | 9,623,614.0 | -8.69% |
| 2023-01 | $48.80 | $44.98 | $3.83 | 6,679,348.0 | -6.50% |
2.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):