168,830$
-0,16%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 184,40 | 185,78 | 180,15 | 180,61 | -0,91% | 260.257,00 |
| 23.10.2025 | 176,74 | 183,47 | 175,60 | 182,27 | 3,05% | 343.320,00 |
| 22.10.2025 | 179,59 | 180,78 | 174,09 | 176,87 | -0,74% | 410.794,00 |
| 21.10.2025 | 182,25 | 182,35 | 176,53 | 178,18 | -2,23% | 360.492,00 |
| 20.10.2025 | 182,36 | 183,26 | 177,48 | 182,25 | 0,25% | 187.012,00 |
| 17.10.2025 | 180,40 | 182,59 | 179,16 | 181,80 | 0,43% | 285.638,00 |
| 16.10.2025 | 177,73 | 183,12 | 173,29 | 181,02 | 3,01% | 264.909,00 |
| 15.10.2025 | 176,84 | 181,64 | 175,00 | 175,73 | -0,57% | 396.856,00 |
| 14.10.2025 | 177,40 | 180,27 | 175,07 | 176,74 | -0,36% | 336.347,00 |
| 13.10.2025 | 177,86 | 180,80 | 177,00 | 177,37 | 0,66% | 226.602,00 |
| 10.10.2025 | 178,08 | 180,42 | 176,01 | 176,20 | -0,20% | 214.782,00 |
| 09.10.2025 | 178,37 | 182,60 | 176,00 | 176,56 | -1,36% | 379.307,00 |
| 08.10.2025 | 178,60 | 179,28 | 175,80 | 179,00 | 0,78% | 287.005,00 |
| 07.10.2025 | 176,78 | 180,00 | 175,80 | 177,62 | 1,07% | 323.737,00 |
| 06.10.2025 | 176,03 | 180,00 | 174,37 | 175,75 | 1,11% | 250.740,00 |
| 02.10.2025 | 168,29 | 174,18 | 167,45 | 173,81 | 3,80% | 328.092,00 |
| 01.10.2025 | 171,84 | 172,35 | 157,25 | 167,45 | -2,59% | 453.787,00 |
| 30.09.2025 | 169,50 | 172,79 | 166,43 | 171,91 | 1,42% | 236.410,00 |
| 29.09.2025 | 173,33 | 174,21 | 169,12 | 169,50 | -0,77% | 231.683,00 |
| 26.09.2025 | 171,19 | 172,34 | 168,99 | 170,81 | -0,33% | 127.959,00 |
| 25.09.2025 | 171,05 | 172,86 | 168,32 | 171,38 | -1,47% | 226.137,00 |
| 24.09.2025 | 174,84 | 177,79 | 171,74 | 173,93 | -0,87% | 313.401,00 |
| 23.09.2025 | 182,98 | 184,54 | 175,45 | 175,46 | -5,02% | 1.078.071,00 |
| 22.09.2025 | 174,88 | 185,34 | 174,84 | 184,73 | 5,60% | 394.520,00 |
| 19.09.2025 | 176,52 | 178,26 | 174,53 | 174,94 | -0,83% | 528.377,00 |
| 18.09.2025 | 171,69 | 176,80 | 170,00 | 176,40 | 2,44% | 449.342,00 |
| 17.09.2025 | 174,42 | 175,65 | 171,27 | 172,20 | -1,26% | 311.017,00 |
| 16.09.2025 | 175,25 | 175,63 | 173,31 | 174,40 | -1,00% | 272.325,00 |
| 15.09.2025 | 179,29 | 179,80 | 175,72 | 176,16 | -2,04% | 393.326,00 |
| 12.09.2025 | 180,21 | 181,56 | 177,31 | 179,82 | -0,69% | 232.423,00 |
| 11.09.2025 | 183,00 | 184,44 | 179,12 | 181,07 | -0,54% | 366.628,00 |
| 10.09.2025 | 186,35 | 186,35 | 181,37 | 182,05 | -2,33% | 387.250,00 |
| 09.09.2025 | 186,59 | 187,57 | 184,77 | 186,39 | -0,36% | 287.576,00 |
| 08.09.2025 | 181,22 | 187,32 | 181,22 | 187,07 | 3,33% | 688.218,00 |
| 05.09.2025 | 182,36 | 183,95 | 180,18 | 181,05 | -0,61% | 348.856,00 |
| 04.09.2025 | 176,49 | 183,20 | 175,50 | 182,17 | 3,11% | 502.837,00 |
| 03.09.2025 | 170,03 | 177,00 | 170,03 | 176,68 | 3,27% | 557.858,00 |
| 02.09.2025 | 167,28 | 172,00 | 167,28 | 171,08 | 0,65% | 346.553,00 |
| 29.08.2025 | 172,40 | 172,40 | 168,95 | 169,98 | -0,87% | 193.613,00 |
| 28.08.2025 | 169,23 | 172,00 | 167,68 | 171,47 | 0,99% | 275.188,00 |
| 27.08.2025 | 168,36 | 170,84 | 167,32 | 169,79 | 1,05% | 289.803,00 |
| 26.08.2025 | 166,34 | 169,37 | 165,61 | 168,02 | 1,41% | 442.596,00 |
| 25.08.2025 | 168,00 | 169,44 | 165,37 | 165,68 | -2,03% | 268.779,00 |
| 22.08.2025 | 167,12 | 172,59 | 166,52 | 169,12 | 1,46% | 503.510,00 |
| 21.08.2025 | 163,20 | 167,62 | 162,35 | 166,68 | 2,13% | 428.854,00 |
| 20.08.2025 | 160,83 | 164,39 | 160,18 | 163,20 | 2,95% | 362.650,00 |
| 19.08.2025 | 158,55 | 159,62 | 156,52 | 158,52 | 0,37% | 304.998,00 |
| 18.08.2025 | 155,00 | 159,80 | 152,05 | 157,93 | -1,65% | 512.213,00 |
| 15.08.2025 | 163,54 | 163,54 | 160,27 | 160,58 | -0,94% | 406.871,00 |
| 14.08.2025 | 165,51 | 166,18 | 161,45 | 162,10 | -2,85% | 544.722,00 |
| 13.08.2025 | 163,93 | 168,09 | 163,38 | 166,86 | 2,78% | 851.377,00 |
| 12.08.2025 | 162,01 | 163,33 | 159,29 | 162,35 | 1,12% | 451.993,00 |
| 11.08.2025 | 158,93 | 161,04 | 156,25 | 160,55 | 1,29% | 357.427,00 |
| 08.08.2025 | 161,25 | 163,98 | 158,30 | 158,50 | -1,55% | 397.270,00 |
| 07.08.2025 | 157,28 | 161,04 | 156,06 | 160,99 | 3,19% | 405.473,00 |
| 06.08.2025 | 158,97 | 159,50 | 155,00 | 156,02 | -2,69% | 506.487,00 |
| 05.08.2025 | 165,00 | 165,00 | 158,32 | 160,34 | -2,81% | 637.897,00 |
| 04.08.2025 | 164,65 | 166,89 | 160,88 | 164,98 | 0,06% | 887.608,00 |
| 01.08.2025 | 156,45 | 168,32 | 152,16 | 164,88 | 17,62% | 1.862.417,00 |
| 31.07.2025 | 140,08 | 142,03 | 137,60 | 140,18 | 0,07% | 835.913,00 |
| 30.07.2025 | 136,77 | 142,56 | 136,32 | 140,08 | 2,38% | 416.977,00 |
| 29.07.2025 | 137,27 | 138,47 | 136,23 | 136,82 | -0,21% | 261.212,00 |
| 28.07.2025 | 134,69 | 138,97 | 133,29 | 137,11 | 2,18% | 487.309,00 |
| 25.07.2025 | 133,12 | 134,36 | 132,28 | 134,18 | 1,43% | 184.484,00 |
| 24.07.2025 | 134,40 | 134,95 | 132,16 | 132,29 | -1,74% | 238.039,00 |
| 23.07.2025 | 133,56 | 135,26 | 133,29 | 134,63 | 0,93% | 264.797,00 |
| 22.07.2025 | 135,24 | 135,46 | 132,21 | 133,38 | -1,58% | 266.489,00 |
| 21.07.2025 | 136,30 | 136,56 | 134,25 | 135,52 | -0,53% | 209.647,00 |