76,610$
2,47%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 75,61 | 77,96 | 75,24 | 76,61 | 2,47% | 227.727,00 |
| 12.09.2024 | 75,30 | 76,06 | 74,33 | 74,76 | -0,29% | 301.732,00 |
| 11.09.2024 | 72,24 | 74,99 | 71,18 | 74,98 | 3,55% | 317.319,00 |
| 10.09.2024 | 70,47 | 73,07 | 68,58 | 72,41 | 3,32% | 525.378,00 |
| 09.09.2024 | 67,44 | 70,77 | 67,31 | 70,08 | 4,32% | 689.249,00 |
| 06.09.2024 | 65,33 | 67,45 | 61,94 | 67,18 | 3,02% | 711.053,00 |
| 05.09.2024 | 68,98 | 69,00 | 60,88 | 65,21 | -5,47% | 1.092.795,00 |
| 04.09.2024 | 67,69 | 71,76 | 66,09 | 68,98 | 1,31% | 664.954,00 |
| 03.09.2024 | 69,97 | 71,33 | 67,38 | 68,09 | -3,94% | 390.747,00 |
| 30.08.2024 | 72,40 | 73,41 | 70,27 | 70,88 | -2,13% | 510.678,00 |
| 29.08.2024 | 69,55 | 78,92 | 69,05 | 72,42 | 5,63% | 772.900,00 |
| 28.08.2024 | 67,31 | 69,12 | 66,93 | 68,56 | 0,90% | 215.171,00 |
| 27.08.2024 | 69,89 | 69,89 | 67,72 | 67,95 | -2,66% | 511.045,00 |
| 26.08.2024 | 70,25 | 70,25 | 68,59 | 69,81 | -0,29% | 375.939,00 |
| 23.08.2024 | 70,84 | 72,11 | 69,55 | 70,01 | 0,24% | 322.118,00 |
| 22.08.2024 | 71,44 | 71,63 | 68,78 | 69,84 | -1,17% | 276.595,00 |
| 21.08.2024 | 70,28 | 70,89 | 67,99 | 70,67 | 1,06% | 372.974,00 |
| 20.08.2024 | 69,50 | 70,70 | 68,23 | 69,93 | 0,36% | 784.401,00 |
| 19.08.2024 | 65,38 | 70,00 | 63,65 | 69,68 | 6,41% | 578.498,00 |
| 16.08.2024 | 66,30 | 67,16 | 64,88 | 65,48 | -1,71% | 421.138,00 |
| 15.08.2024 | 68,68 | 69,78 | 65,55 | 66,62 | 0,20% | 649.432,00 |
| 14.08.2024 | 66,74 | 68,25 | 66,21 | 66,49 | 0,02% | 700.942,00 |
| 13.08.2024 | 65,16 | 68,77 | 64,35 | 66,48 | 2,85% | 1.001.089,00 |
| 12.08.2024 | 71,07 | 71,07 | 64,54 | 64,64 | -8,94% | 544.803,00 |
| 09.08.2024 | 70,34 | 72,32 | 69,37 | 70,99 | 0,23% | 436.133,00 |
| 08.08.2024 | 69,13 | 70,92 | 68,07 | 70,83 | 3,40% | 294.356,00 |
| 07.08.2024 | 73,17 | 75,00 | 68,12 | 68,50 | -5,82% | 380.547,00 |
| 06.08.2024 | 71,81 | 73,64 | 68,07 | 72,73 | 2,68% | 600.418,00 |
| 05.08.2024 | 70,93 | 71,70 | 65,55 | 70,83 | -4,01% | 862.145,00 |
| 02.08.2024 | 75,19 | 79,41 | 71,53 | 73,79 | -12,38% | 1.695.366,00 |
| 01.08.2024 | 86,33 | 87,05 | 83,63 | 84,22 | -2,35% | 881.148,00 |
| 31.07.2024 | 89,67 | 89,74 | 85,81 | 86,25 | -3,20% | 353.460,00 |
| 30.07.2024 | 88,58 | 91,66 | 87,35 | 89,10 | 0,60% | 401.058,00 |
| 29.07.2024 | 89,14 | 91,29 | 87,52 | 88,57 | 0,25% | 494.909,00 |
| 26.07.2024 | 95,54 | 95,54 | 86,77 | 88,35 | -6,93% | 705.705,00 |
| 25.07.2024 | 96,96 | 99,02 | 94,74 | 94,93 | -2,68% | 181.431,00 |
| 24.07.2024 | 99,00 | 100,31 | 96,59 | 97,54 | -2,61% | 182.829,00 |
| 23.07.2024 | 98,26 | 102,50 | 98,01 | 100,15 | 1,14% | 216.615,00 |
| 22.07.2024 | 99,32 | 100,70 | 97,35 | 99,02 | 0,05% | 167.517,00 |
| 19.07.2024 | 99,29 | 99,63 | 96,17 | 98,97 | 0,47% | 199.185,00 |
| 18.07.2024 | 101,36 | 104,30 | 97,29 | 98,51 | -2,70% | 231.106,00 |
| 17.07.2024 | 103,55 | 105,73 | 100,22 | 101,25 | -3,54% | 249.223,00 |
| 16.07.2024 | 99,59 | 105,57 | 99,59 | 104,96 | 6,42% | 420.855,00 |
| 15.07.2024 | 97,01 | 98,95 | 95,71 | 98,63 | 2,54% | 290.125,00 |
| 12.07.2024 | 98,21 | 99,75 | 95,94 | 96,19 | -1,02% | 160.672,00 |
| 11.07.2024 | 95,60 | 100,04 | 95,26 | 97,18 | 2,51% | 218.494,00 |
| 10.07.2024 | 96,73 | 96,73 | 92,18 | 94,80 | -0,60% | 256.616,00 |
| 09.07.2024 | 95,95 | 96,88 | 94,07 | 95,37 | -0,55% | 214.222,00 |
| 08.07.2024 | 100,33 | 102,12 | 95,86 | 95,90 | -3,63% | 287.849,00 |
| 05.07.2024 | 96,06 | 101,66 | 94,98 | 99,51 | 2,84% | 331.430,00 |
| 03.07.2024 | 98,61 | 99,13 | 90,93 | 96,76 | -1,88% | 480.248,00 |
| 02.07.2024 | 105,65 | 106,99 | 98,11 | 98,61 | -7,36% | 514.649,00 |
| 01.07.2024 | 107,50 | 109,50 | 104,50 | 106,45 | -1,07% | 305.191,00 |
| 28.06.2024 | 104,86 | 108,33 | 104,11 | 107,60 | 3,08% | 360.323,00 |
| 27.06.2024 | 102,54 | 104,54 | 102,54 | 104,38 | 1,65% | 110.588,00 |
| 26.06.2024 | 100,84 | 103,77 | 100,84 | 102,69 | 0,91% | 192.522,00 |
| 25.06.2024 | 101,85 | 102,08 | 100,00 | 101,76 | -0,07% | 151.816,00 |
| 24.06.2024 | 102,34 | 105,35 | 100,10 | 101,83 | -1,03% | 195.817,00 |
| 21.06.2024 | 105,28 | 105,64 | 101,46 | 102,89 | -2,36% | 559.764,00 |
| 20.06.2024 | 99,75 | 107,04 | 99,75 | 105,38 | 7,36% | 596.323,00 |
| 18.06.2024 | 95,26 | 102,07 | 93,54 | 98,16 | 2,52% | 424.217,00 |
| 17.06.2024 | 93,91 | 96,12 | 92,45 | 95,75 | 1,51% | 205.792,00 |
| 14.06.2024 | 92,37 | 94,36 | 91,10 | 94,33 | 1,65% | 235.221,00 |
| 13.06.2024 | 91,59 | 92,87 | 90,55 | 92,80 | 0,29% | 251.764,00 |
| 12.06.2024 | 94,80 | 97,04 | 91,28 | 92,53 | -0,19% | 379.341,00 |
| 11.06.2024 | 94,04 | 94,95 | 92,01 | 92,71 | -2,54% | 497.612,00 |
| 10.06.2024 | 94,68 | 96,46 | 93,29 | 95,13 | -0,55% | 279.172,00 |
| 07.06.2024 | 96,38 | 97,45 | 94,64 | 95,66 | -2,24% | 447.238,00 |
| 06.06.2024 | 91,21 | 98,32 | 91,04 | 97,85 | 8,11% | 789.158,00 |
| 05.06.2024 | 85,98 | 91,51 | 84,80 | 90,51 | 6,26% | 455.298,00 |
| 04.06.2024 | 83,52 | 85,71 | 82,60 | 85,18 | 1,32% | 377.377,00 |
| 03.06.2024 | 88,91 | 89,12 | 83,85 | 84,07 | -4,69% | 350.730,00 |
| 31.05.2024 | 89,41 | 89,86 | 86,60 | 88,21 | 0,09% | 239.688,00 |
| 30.05.2024 | 87,13 | 88,48 | 86,09 | 88,13 | 1,77% | 473.614,00 |
| 29.05.2024 | 86,35 | 87,42 | 85,09 | 86,60 | -1,33% | 239.535,00 |
| 28.05.2024 | 90,12 | 90,32 | 86,96 | 87,77 | -1,32% | 269.010,00 |
| 24.05.2024 | 88,10 | 90,36 | 87,02 | 88,94 | 1,02% | 279.641,00 |
| 23.05.2024 | 91,07 | 91,07 | 86,40 | 88,04 | -2,81% | 502.543,00 |
| 22.05.2024 | 91,09 | 91,78 | 89,98 | 90,59 | -0,99% | 314.065,00 |
| 21.05.2024 | 92,39 | 93,29 | 91,30 | 91,50 | -1,20% | 257.256,00 |
| 20.05.2024 | 94,33 | 94,97 | 90,89 | 92,61 | -2,34% | 371.294,00 |
| 17.05.2024 | 98,88 | 98,88 | 90,64 | 94,83 | -3,92% | 830.766,00 |
| 16.05.2024 | 100,72 | 101,56 | 98,59 | 98,70 | -1,88% | 173.287,00 |
| 15.05.2024 | 101,51 | 101,65 | 99,00 | 100,59 | 1,19% | 248.401,00 |
| 14.05.2024 | 100,18 | 100,77 | 98,30 | 99,41 | 0,55% | 398.370,00 |
| 13.05.2024 | 100,26 | 101,54 | 97,77 | 98,87 | -0,14% | 257.244,00 |
| 10.05.2024 | 100,83 | 101,79 | 96,31 | 99,01 | -0,87% | 376.591,00 |
| 09.05.2024 | 98,39 | 101,12 | 98,39 | 99,88 | 1,13% | 226.362,00 |
| 08.05.2024 | 105,34 | 105,34 | 98,53 | 98,76 | -7,02% | 578.131,00 |
| 07.05.2024 | 106,55 | 106,98 | 104,18 | 106,22 | -0,58% | 440.618,00 |
| 06.05.2024 | 102,84 | 107,85 | 102,80 | 106,84 | 4,05% | 510.322,00 |
| 03.05.2024 | 108,91 | 113,00 | 102,55 | 102,68 | -7,55% | 880.622,00 |
| 02.05.2024 | 112,22 | 112,22 | 108,56 | 111,07 | -0,60% | 535.394,00 |
| 01.05.2024 | 110,02 | 113,20 | 108,78 | 111,74 | 1,94% | 432.858,00 |
| 30.04.2024 | 107,35 | 110,15 | 107,35 | 109,61 | 0,89% | 228.091,00 |
| 29.04.2024 | 112,30 | 112,58 | 108,27 | 108,64 | -2,92% | 358.529,00 |
| 26.04.2024 | 110,98 | 112,74 | 109,49 | 111,91 | 0,58% | 427.308,00 |
| 25.04.2024 | 114,42 | 114,42 | 110,93 | 111,27 | -4,43% | 411.515,00 |
| 24.04.2024 | 116,52 | 118,43 | 115,23 | 116,43 | 0,18% | 330.720,00 |
| 23.04.2024 | 114,47 | 116,42 | 112,83 | 116,22 | 2,15% | 176.288,00 |