Deutsche Märkte geschlossen

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,34-1,34 (-1,82%)
Ab 04:00PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 202173,5173,6070,3472,3472,34781.700
02. Dez. 202173,5775,0071,5073,6873,68437.900
01. Dez. 202176,6378,4072,9773,0673,06371.800
30. Nov. 202177,4978,6274,6275,9175,91484.900
29. Nov. 202180,5280,6777,4278,1778,17322.500
26. Nov. 202179,6781,3379,4479,7079,70199.900
24. Nov. 202181,2682,6979,5281,5981,59364.300
23. Nov. 202185,0385,2081,6582,1482,14484.800
22. Nov. 202187,4187,5883,8685,1985,19570.400
19. Nov. 202187,6489,4787,2387,4787,47196.800
18. Nov. 202190,0190,6087,7588,3588,35220.900
17. Nov. 202193,0093,9389,2889,5389,53270.500
16. Nov. 202190,8692,8190,1292,4292,42291.600
15. Nov. 202190,5391,3589,9991,0991,09251.400
12. Nov. 202188,7389,9888,2689,4889,48215.200
11. Nov. 202192,0192,8088,5188,7988,79360.600
10. Nov. 202189,1293,2287,6191,3291,32606.900
09. Nov. 202190,1691,1088,6089,7189,71345.900
08. Nov. 202191,5092,2790,1790,3990,39274.000
05. Nov. 202193,7494,9791,3891,4991,49406.800
04. Nov. 202197,6298,8692,6893,0093,00713.300
03. Nov. 202188,7598,4688,5598,2898,281.444.900
02. Nov. 202187,6988,5486,4688,5488,54497.900
01. Nov. 202182,7089,0081,7288,5388,53604.200
29. Okt. 202183,5284,0781,3383,4283,42663.000
28. Okt. 202179,5085,2876,2184,7484,741.113.400
27. Okt. 202179,7280,0077,2777,3477,34644.500
26. Okt. 202179,9480,5078,7679,7579,75300.200
25. Okt. 202179,7380,9279,3079,8279,82364.500
22. Okt. 202181,5281,8679,8879,8979,89269.000
21. Okt. 202183,8683,8680,5081,6581,65766.900
20. Okt. 202184,3685,4283,6984,6684,66348.400
19. Okt. 202183,2784,1482,5184,1084,10219.000
18. Okt. 202182,0384,4381,7983,0083,00247.700
15. Okt. 202182,3782,4580,9582,1682,16206.100
14. Okt. 202180,6081,9080,2881,6381,63215.000
13. Okt. 202181,3482,3478,7279,8879,88320.900
12. Okt. 202179,7982,3379,4681,1481,14227.500
11. Okt. 202180,9882,6779,1579,2179,21210.300
08. Okt. 202183,4084,4380,9481,1681,16250.600
07. Okt. 202181,3783,8981,2983,4583,45670.900
06. Okt. 202178,0080,9377,0180,4780,47447.300
05. Okt. 202177,7079,5276,7678,5978,59812.300
04. Okt. 202179,8380,0677,4378,1178,11298.600
01. Okt. 202179,0980,0877,5879,7779,77297.400
30. Sept. 202180,6481,2678,1778,5078,50458.200
29. Sept. 202181,1382,7780,1780,4180,41163.400
28. Sept. 202182,8683,7179,5081,2881,28444.100
27. Sept. 202181,5684,4881,2883,4683,46238.200
24. Sept. 202181,0983,1180,5181,4381,43424.400
23. Sept. 202179,5181,5879,2280,8980,89270.500
22. Sept. 202179,8680,5079,0979,3679,36266.200
21. Sept. 202180,1980,7179,0079,1779,17235.200
20. Sept. 202180,6181,6479,3080,0580,05415.300
17. Sept. 202180,8083,1180,3182,9182,91768.900
16. Sept. 202179,7380,9779,4980,6880,68208.600
15. Sept. 202181,8981,9578,8580,2080,20580.900
14. Sept. 202183,0183,7080,9981,9381,93457.600
13. Sept. 202183,5184,0082,2283,1483,14311.600
10. Sept. 202183,5184,9983,3183,4283,42360.400
09. Sept. 202181,7584,5081,7583,4983,49492.700
08. Sept. 202181,8482,9181,2981,8481,84216.400
07. Sept. 202182,4683,4981,5982,5282,52356.600
03. Sept. 202184,6984,9882,2883,3583,35369.600
02. Sept. 202182,9186,8182,9084,4184,41547.800
01. Sept. 202181,8085,6081,8083,2383,23511.300
31. Aug. 202183,1383,9080,5481,1281,12488.000
30. Aug. 202183,2084,3582,1982,8382,83390.300
27. Aug. 202182,0083,4081,7783,0783,07429.500
26. Aug. 202182,6583,9181,7182,0082,00305.400
25. Aug. 202183,5784,5782,5082,8182,81318.400
24. Aug. 202181,5684,2280,5083,3683,36634.800
23. Aug. 202180,3481,8579,7580,3480,34856.300
20. Aug. 202180,9982,9979,1579,5779,57763.600
19. Aug. 202182,3084,5080,7580,9880,98508.300
18. Aug. 202186,7987,0083,8084,1084,10649.300
17. Aug. 202185,6688,2884,9086,3086,30359.600
16. Aug. 202188,6489,5686,2386,7886,78519.800
13. Aug. 202190,8590,9289,2289,3789,37365.900
12. Aug. 202188,6390,6988,2690,4590,45373.200
11. Aug. 202188,6889,8587,5088,6288,62349.700
10. Aug. 202187,7988,6686,3488,0388,03353.400
09. Aug. 202185,6387,4685,5686,9186,91212.700
06. Aug. 202187,4988,5785,5785,8385,83257.500
05. Aug. 202185,7687,8785,3587,2687,26328.700
04. Aug. 202185,6087,1285,0085,8985,89366.000
03. Aug. 202184,7586,7984,2185,4885,48379.500
02. Aug. 202187,7188,0084,4484,8184,81533.200
30. Juli 202185,8290,5985,5287,5087,50610.900
29. Juli 202181,1589,8680,5687,1187,112.747.100
28. Juli 202190,3090,5086,8188,8388,83754.600
27. Juli 202189,0189,8287,9889,3689,36376.700
26. Juli 202189,6890,7688,8089,1189,11188.500
23. Juli 202189,8590,5388,9789,2589,25214.700
22. Juli 202192,0392,7689,0089,8689,86413.500
21. Juli 202190,2893,2290,0091,9991,99431.400
20. Juli 202189,3691,1588,9589,8489,84342.400
19. Juli 202184,5190,8184,4589,6689,66758.900
16. Juli 202187,4687,5385,3985,9785,97240.100
15. Juli 202186,8887,2084,6687,0287,02362.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...