Holen Sie sich die Stockscreener-App
6.97
12.24%
0.76
Handel nachbörslich:
6.91
-0.06
-0.86%
Irobot Corp-Aktien (IRBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $7.00 | $6.17 | $0.83 | 1,670,497.0 | +12.24% |
| 2024-11-15 | $6.38 | $6.07 | $0.31 | 1,561,277.0 | -2.66% |
| 2024-11-14 | $6.53 | $6.26 | $0.268 | 800,096.0 | -0.78% |
| 2024-11-13 | $6.92 | $6.35 | $0.573 | 1,593,867.0 | -6.81% |
| 2024-11-12 | $7.22 | $6.83 | $0.3912 | 1,361,788.0 | -4.43% |
| 2024-11-11 | $7.28 | $6.88 | $0.40 | 1,813,526.0 | +3.59% |
| 2024-11-08 | $7.01 | $6.42 | $0.59 | 2,410,101.0 | +0.80% |
| 2024-11-07 | $7.07 | $6.79 | $0.28 | 2,636,417.0 | +2.44% |
| 2024-11-06 | $9.38 | $6.55 | $2.83 | 5,876,977.0 | -35.16% |
| 2024-11-05 | $10.60 | $9.50 | $1.10 | 1,873,880.0 | +10.86% |
| 2024-11-04 | $9.58 | $9.10 | $0.48 | 711,676.0 | -1.68% |
| 2024-11-01 | $9.55 | $8.71 | $0.84 | 1,053,912.0 | +9.39% |
| 2024-10-31 | $8.84 | $8.31 | $0.53 | 814,806.0 | +0.69% |
| 2024-10-30 | $8.77 | $8.47 | $0.30 | 621,153.0 | +2.06% |
| 2024-10-29 | $8.59 | $8.18 | $0.41 | 796,804.0 | -0.76% |
| 2024-10-28 | $8.63 | $8.16 | $0.47 | 583,190.0 | +4.65% |
| 2024-10-25 | $8.80 | $8.09 | $0.71 | 704,271.0 | -6.51% |
| 2024-10-24 | $8.75 | $8.25 | $0.5034 | 594,975.0 | +7.23% |
| 2024-10-23 | $8.56 | $7.96 | $0.60 | 493,357.0 | -4.11% |
| 2024-10-22 | $8.72 | $8.31 | $0.41 | 554,933.0 | -0.93% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $10.60 | $6.07 | $4.53 | 25,034,511.0 | -20.16% |
| 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% |
Irobot Corp-Aktien (IRBT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $53.25 | $47.07 | $6.18 | 8,805,874.0 | -7.60% |
| 2022-11 | $56.74 | $50.96 | $5.78 | 8,330,942.0 | -7.81% |
| 2022-10 | $56.85 | $55.35 | $1.50 | 8,479,604.0 | +0.30% |
| 2022-09 | $59.09 | $56.25 | $2.84 | 21,692,426.0 | -4.33% |
| 2022-08 | $60.24 | $44.55 | $15.70 | 42,622,460.0 | +27.97% |
| 2022-07 | $46.30 | $36.35 | $9.95 | 6,422,983.0 | +25.20% |
| 2022-06 | $48.13 | $35.41 | $12.72 | 8,748,291.0 | -22.78% |
| 2022-05 | $56.45 | $42.35 | $14.10 | 11,326,223.0 | -6.04% |
| 2022-04 | $65.61 | $48.36 | $17.25 | 8,758,416.0 | -20.11% |
| 2022-03 | $69.55 | $53.14 | $16.41 | 10,076,182.0 | +1.99% |
| 2022-02 | $73.77 | $53.10 | $20.67 | 11,701,164.0 | -5.13% |
| 2022-01 | $70.30 | $58.44 | $11.86 | 8,333,950.0 | -0.55% |
0.65%
2.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):