WKN: | A0F5CC |
ISIN: | US4627261005 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Weshalb die iRobot-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
4,06 3,90 |
4,20 3,90 |
3,90 | 3,90 |
21.170 -11,36% |
-11,36% |
21.07.2025 |
3,90 4,40 |
4,40 3,90 |
3,90 | 4,40 |
460 13,93% |
13,93% |
18.07.2025 |
3,99 3,86 |
3,99 3,86 |
3,86 | 3,86 |
204 -4,97% |
-4,97% |
17.07.2025 |
3,90 4,06 |
4,06 3,90 |
3,90 | 4,06 |
0 6,75% |
6,75% |
16.07.2025 |
3,80 3,81 |
3,81 3,80 |
3,80 | 3,81 |
0 -4,47% |
-4,47% |
15.07.2025 |
3,95 3,99 |
4,00 3,95 |
3,95 | 3,99 |
1.581 -2,80% |
-2,80% |
14.07.2025 |
3,34 4,10 |
4,10 3,34 |
3,34 | 4,10 |
11.961 13,98% |
13,98% |
11.07.2025 |
3,57 3,60 |
3,60 3,50 |
3,50 | 3,60 |
10.530 14,52% |
14,52% |
10.07.2025 |
3,16 3,14 |
3,16 3,14 |
3,14 | 3,14 |
0 -7,40% |
-7,40% |
09.07.2025 |
3,24 3,39 |
3,39 3,24 |
3,24 | 3,39 |
0 -0,03% |
-0,03% |
08.07.2025 |
3,18 3,39 |
3,39 3,14 |
3,14 | 3,39 |
1.018 13,10% |
13,10% |
07.07.2025 |
2,78 3,00 |
3,00 2,78 |
2,78 | 3,00 |
18.000 3,99% |
3,99% |
04.07.2025 |
2,80 2,88 |
2,88 2,80 |
2,80 | 2,88 |
144 3,51% |
3,51% |
03.07.2025 |
2,67 2,79 |
2,79 2,67 |
2,67 | 2,79 |
0 5,89% |
5,89% |
02.07.2025 |
2,62 2,63 |
2,81 2,62 |
2,62 | 2,63 |
2.813 1,23% |
1,23% |
01.07.2025 |
2,60 2,60 |
2,60 2,60 |
2,60 | 2,60 |
0 -3,70% |
-3,70% |
30.06.2025 |
2,73 2,70 |
2,76 2,70 |
2,70 | 2,70 |
10.957 -4,59% |
-4,59% |
27.06.2025 |
2,80 2,83 |
2,83 2,80 |
2,80 | 2,83 |
0 0,93% |
0,93% |
26.06.2025 |
2,59 2,80 |
2,80 2,59 |
2,59 | 2,80 |
90 3,35% |
3,35% |
25.06.2025 |
2,77 2,71 |
2,77 2,71 |
2,71 | 2,71 |
0 -0,26% |
-0,26% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
28,66 28,55 |
30,00 26,09 |
26,09 | 28,55 | -0,38% |
Februar |
28,55 29,34 |
29,61 25,60 |
25,60 | 29,34 | 2,77% |
März |
29,34 30,73 |
32,50 28,68 |
28,68 | 30,73 | 4,74% |
April |
30,73 29,13 |
32,71 29,13 |
29,13 | 29,13 | -5,21% |
Mai |
29,13 30,00 |
30,00 27,87 |
27,87 | 30,00 | 2,99% |
Juni |
30,00 28,18 |
29,84 28,01 |
28,01 | 28,18 | -6,07% |
Juli |
28,18 28,26 |
30,23 27,72 |
27,72 | 28,26 | 0,28% |
August |
28,26 26,43 |
28,52 24,40 |
24,40 | 26,43 | -6,48% |
September |
26,43 25,06 |
27,60 24,92 |
24,92 | 25,06 | -5,18% |
Oktober |
25,06 27,22 |
28,38 25,06 |
25,06 | 27,22 | 8,62% |
November |
27,22 31,50 |
31,50 27,09 |
27,09 | 31,50 | 15,72% |
Dezember |
31,50 32,94 |
33,25 29,73 |
29,73 | 32,94 | 4,57% |
05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
7,48 4,40 |
12,04 1,60 |
1,60 | 4,40 | -41,18% |
2024 |
34,75 7,48 |
35,00 5,41 |
5,41 | 7,48 | -78,47% |
2023 |
44,74 34,75 |
48,50 27,00 |
27,00 | 34,75 | -22,33% |
2022 |
59,50 44,74 |
62,16 35,38 |
35,38 | 44,74 | -24,81% |
2021 |
67,54 59,50 |
113,28 56,74 |
56,74 | 59,50 | -11,90% |
2020 |
46,65 67,54 |
80,41 32,20 |
32,20 | 67,54 | 44,78% |
2019 |
71,30 46,65 |
115,02 38,88 |
38,88 | 46,65 | -34,57% |
2018 |
65,62 71,30 |
100,00 46,40 |
46,40 | 71,30 | 8,66% |
2017 |
55,90 65,62 |
92,96 49,49 |
49,49 | 65,62 | 17,39% |
2016 |
32,94 55,90 |
57,36 25,00 |
25,00 | 55,90 | 69,70% |
2015 |
28,66 32,94 |
33,25 24,40 |
24,40 | 32,94 | 14,93% |
2014 |
25,30 28,66 |
33,79 22,55 |
22,55 | 28,66 | 13,28% |
2013 |
14,12 25,30 |
31,00 14,12 |
14,12 | 25,30 | 79,18% |
2012 |
23,14 14,12 |
28,21 12,70 |
12,70 | 14,12 | -38,98% |
2011 |
19,17 23,14 |
26,50 16,55 |
16,55 | 23,14 | 20,71% |
2010 |
12,05 19,17 |
19,17 10,49 |
10,49 | 19,17 | 59,09% |
2009 |
6,42 12,05 |
12,35 5,50 |
5,50 | 12,05 | 87,69% |
2008 |
12,09 6,42 |
14,94 6,17 |
6,17 | 6,42 | -46,90% |
2007 |
13,59 12,09 |
17,20 9,40 |
9,40 | 12,09 | -11,04% |
2006 |
28,65 13,59 |
30,20 12,94 |
12,94 | 13,59 | -52,57% |
2005 |
29,00 28,65 |
29,00 23,61 |
23,61 | 28,65 | -1,21% |