122,880$
0,89%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 121,20 | 124,40 | 121,20 | 122,88 | 0,89% | 405.985,00 |
| 25.03.2026 | 120,00 | 122,51 | 118,87 | 121,79 | 2,57% | 636.763,00 |
| 24.03.2026 | 117,51 | 119,85 | 116,26 | 118,74 | 0,47% | 442.466,00 |
| 23.03.2026 | 119,65 | 121,24 | 117,64 | 118,19 | 1,64% | 513.135,00 |
| 20.03.2026 | 118,12 | 118,12 | 115,11 | 116,28 | -1,27% | 570.847,00 |
| 19.03.2026 | 117,55 | 119,94 | 115,65 | 117,78 | 0,38% | 331.771,00 |
| 18.03.2026 | 116,01 | 117,98 | 113,43 | 117,33 | -0,17% | 579.160,00 |
| 17.03.2026 | 113,95 | 117,78 | 113,95 | 117,53 | 3,30% | 811.163,00 |
| 16.03.2026 | 114,30 | 116,42 | 112,85 | 113,77 | 0,69% | 674.962,00 |
| 13.03.2026 | 115,00 | 116,53 | 112,31 | 112,99 | -1,47% | 649.419,00 |
| 12.03.2026 | 118,08 | 120,70 | 113,81 | 114,67 | -4,15% | 647.986,00 |
| 11.03.2026 | 120,73 | 122,66 | 119,50 | 119,64 | -0,74% | 510.435,00 |
| 10.03.2026 | 123,57 | 123,80 | 120,14 | 120,53 | -2,57% | 380.821,00 |
| 09.03.2026 | 120,84 | 124,23 | 119,75 | 123,71 | 0,17% | 471.719,00 |
| 06.03.2026 | 126,77 | 128,89 | 122,20 | 123,50 | -2,70% | 637.579,00 |
| 05.03.2026 | 127,09 | 128,99 | 125,28 | 126,93 | -0,74% | 773.702,00 |
| 04.03.2026 | 125,97 | 133,93 | 125,97 | 127,88 | 1,60% | 1.375.711,00 |
| 03.03.2026 | 125,37 | 128,53 | 119,48 | 125,86 | -1,99% | 592.977,00 |
| 02.03.2026 | 129,05 | 131,29 | 123,75 | 128,42 | -4,05% | 1.263.530,00 |
| 27.02.2026 | 137,74 | 141,46 | 132,07 | 133,84 | -4,52% | 703.431,00 |
| 26.02.2026 | 137,25 | 140,67 | 136,01 | 140,18 | 3,19% | 384.812,00 |
| 25.02.2026 | 138,29 | 138,29 | 133,46 | 135,85 | -0,83% | 497.567,00 |
| 24.02.2026 | 140,91 | 141,72 | 135,53 | 136,99 | -9,25% | 669.352,00 |
| 20.02.2026 | 155,36 | 164,69 | 142,99 | 150,96 | -4,66% | 1.949.655,00 |
| 19.02.2026 | 154,03 | 159,64 | 151,46 | 158,35 | 2,91% | 773.461,00 |
| 18.02.2026 | 149,73 | 156,41 | 149,11 | 153,87 | 3,64% | 511.889,00 |
| 17.02.2026 | 143,54 | 149,85 | 142,51 | 148,46 | 2,95% | 508.985,00 |
| 13.02.2026 | 148,42 | 151,77 | 143,95 | 144,21 | -2,97% | 491.934,00 |
| 12.02.2026 | 153,51 | 157,28 | 147,71 | 148,63 | -2,29% | 680.316,00 |
| 11.02.2026 | 152,22 | 152,35 | 146,88 | 152,11 | -0,07% | 306.849,00 |
| 10.02.2026 | 149,47 | 153,81 | 147,27 | 152,22 | 2,51% | 438.912,00 |
| 09.02.2026 | 147,14 | 151,52 | 144,79 | 148,50 | 1,39% | 692.419,00 |
| 06.02.2026 | 148,50 | 150,31 | 146,10 | 146,47 | -0,19% | 893.158,00 |
| 05.02.2026 | 154,17 | 154,85 | 145,42 | 146,75 | -3,75% | 928.584,00 |
| 04.02.2026 | 161,45 | 161,45 | 149,44 | 152,46 | -5,49% | 899.869,00 |
| 03.02.2026 | 155,11 | 162,27 | 155,11 | 161,32 | 3,59% | 729.887,00 |
| 02.02.2026 | 153,59 | 160,99 | 151,32 | 155,73 | 0,79% | 518.964,00 |
| 30.01.2026 | 150,00 | 155,26 | 148,48 | 154,51 | 3,70% | 762.087,00 |
| 29.01.2026 | 152,00 | 153,42 | 148,28 | 148,99 | -1,82% | 750.549,00 |
| 28.01.2026 | 156,79 | 158,17 | 151,51 | 151,75 | -3,07% | 843.512,00 |
| 27.01.2026 | 160,31 | 162,07 | 153,05 | 156,56 | -3,13% | 998.058,00 |
| 26.01.2026 | 159,27 | 162,40 | 159,27 | 161,62 | -1,90% | 282.368,00 |
| 22.01.2026 | 165,00 | 165,91 | 162,42 | 164,75 | 0,67% | 431.918,00 |
| 21.01.2026 | 166,74 | 166,99 | 162,33 | 163,65 | -1,30% | 432.733,00 |
| 20.01.2026 | 164,34 | 167,58 | 160,84 | 165,80 | -0,81% | 500.664,00 |
| 16.01.2026 | 169,98 | 173,48 | 164,41 | 167,16 | -2,84% | 762.255,00 |
| 15.01.2026 | 166,13 | 174,36 | 166,01 | 172,04 | 5,39% | 970.159,00 |
| 14.01.2026 | 156,61 | 165,41 | 153,80 | 163,24 | 5,02% | 1.408.376,00 |
| 13.01.2026 | 167,70 | 167,70 | 149,85 | 155,44 | -8,02% | 2.121.184,00 |
| 12.01.2026 | 176,28 | 179,83 | 157,00 | 168,99 | -5,82% | 1.451.630,00 |
| 09.01.2026 | 189,25 | 190,00 | 178,99 | 179,43 | -5,19% | 1.102.008,00 |
| 08.01.2026 | 187,05 | 189,25 | 186,01 | 189,25 | 0,99% | 162.267,00 |
| 07.01.2026 | 186,06 | 191,40 | 184,84 | 187,39 | 1,28% | 314.035,00 |
| 06.01.2026 | 184,61 | 187,77 | 183,64 | 185,02 | 0,39% | 263.951,00 |
| 05.01.2026 | 176,53 | 186,45 | 175,84 | 184,30 | 5,18% | 327.795,00 |
| 02.01.2026 | 176,97 | 178,04 | 173,46 | 175,22 | -1,25% | 174.395,00 |
| 31.12.2025 | 178,69 | 180,00 | 176,76 | 177,44 | -0,63% | 173.692,00 |
| 30.12.2025 | 177,69 | 178,96 | 177,24 | 178,57 | -0,02% | 200.428,00 |
| 29.12.2025 | 176,36 | 178,74 | 176,18 | 178,60 | 1,13% | 292.927,00 |
| 26.12.2025 | 177,40 | 178,14 | 175,99 | 176,60 | 0,46% | 272.441,00 |
| 24.12.2025 | 177,21 | 178,61 | 175,79 | 175,80 | -1,49% | 182.141,00 |
| 23.12.2025 | 179,33 | 180,40 | 176,89 | 178,45 | -0,67% | 537.005,00 |
| 22.12.2025 | 175,13 | 182,38 | 174,60 | 179,65 | 3,15% | 456.227,00 |
| 19.12.2025 | 168,74 | 178,07 | 168,74 | 174,17 | 3,38% | 820.695,00 |
| 18.12.2025 | 168,31 | 173,25 | 166,49 | 168,48 | 0,66% | 536.968,00 |
| 17.12.2025 | 167,93 | 170,47 | 167,00 | 167,37 | -0,20% | 304.918,00 |
| 16.12.2025 | 168,80 | 170,57 | 166,56 | 167,71 | -0,82% | 533.844,00 |
| 15.12.2025 | 168,58 | 172,65 | 168,13 | 169,11 | 0,16% | 456.846,00 |
| 12.12.2025 | 169,00 | 172,28 | 167,07 | 168,83 | -0,16% | 493.359,00 |
| 11.12.2025 | 173,45 | 174,42 | 169,08 | 169,10 | -1,90% | 525.467,00 |
| 10.12.2025 | 172,70 | 176,14 | 166,76 | 172,37 | -0,73% | 601.785,00 |
| 09.12.2025 | 173,91 | 177,32 | 172,54 | 173,63 | 0,18% | 358.130,00 |
| 08.12.2025 | 178,57 | 178,57 | 171,24 | 173,31 | -2,84% | 331.774,00 |
| 05.12.2025 | 180,90 | 181,51 | 176,45 | 178,37 | -1,64% | 400.616,00 |
| 04.12.2025 | 182,04 | 184,03 | 179,18 | 181,35 | -0,93% | 390.136,00 |
| 03.12.2025 | 181,18 | 187,98 | 179,63 | 183,06 | 0,65% | 339.899,00 |
| 02.12.2025 | 184,83 | 187,02 | 180,36 | 181,87 | -0,54% | 329.269,00 |
| 01.12.2025 | 183,92 | 186,87 | 181,58 | 182,86 | -2,74% | 356.566,00 |
| 28.11.2025 | 189,23 | 190,66 | 183,97 | 188,01 | 0,72% | 164.198,00 |
| 26.11.2025 | 188,30 | 192,47 | 186,02 | 186,66 | -0,87% | 309.355,00 |
| 25.11.2025 | 183,18 | 189,73 | 181,97 | 188,30 | 2,78% | 548.492,00 |
| 24.11.2025 | 179,85 | 187,25 | 178,66 | 183,21 | 8,22% | 647.497,00 |
| 20.11.2025 | 170,58 | 174,33 | 167,95 | 169,30 | 1,20% | 546.003,00 |
| 19.11.2025 | 170,04 | 171,38 | 166,07 | 167,30 | -1,43% | 464.928,00 |
| 18.11.2025 | 167,28 | 174,66 | 164,51 | 169,72 | 1,28% | 551.084,00 |
| 17.11.2025 | 168,16 | 168,29 | 155,00 | 167,57 | -0,55% | 1.009.834,00 |
| 13.11.2025 | 183,30 | 184,49 | 168,50 | 168,50 | -5,93% | 651.086,00 |
| 12.11.2025 | 177,99 | 181,38 | 177,38 | 179,12 | 1,59% | 656.118,00 |
| 11.11.2025 | 177,80 | 182,62 | 174,99 | 176,31 | 0,01% | 704.315,00 |
| 10.11.2025 | 175,81 | 179,03 | 171,75 | 176,30 | 0,97% | 419.891,00 |
| 07.11.2025 | 177,68 | 178,75 | 171,72 | 174,60 | -1,60% | 365.193,00 |
| 06.11.2025 | 180,51 | 183,39 | 173,70 | 177,44 | -1,69% | 374.519,00 |
| 05.11.2025 | 181,27 | 181,27 | 176,34 | 180,49 | -0,34% | 370.250,00 |
| 04.11.2025 | 182,68 | 185,04 | 177,74 | 181,10 | -2,11% | 501.747,00 |
| 03.11.2025 | 184,81 | 189,32 | 180,00 | 185,00 | -1,25% | 605.296,00 |
| 31.10.2025 | 207,44 | 212,00 | 185,90 | 187,34 | 1,75% | 1.384.500,00 |
| 30.10.2025 | 184,00 | 188,69 | 181,42 | 184,12 | -0,67% | 560.088,00 |
| 29.10.2025 | 183,53 | 190,86 | 183,53 | 185,37 | 1,48% | 456.146,00 |
| 28.10.2025 | 181,68 | 188,53 | 181,00 | 182,67 | -0,02% | 418.326,00 |
| 27.10.2025 | 180,24 | 183,77 | 179,93 | 182,71 | 1,16% | 208.298,00 |