107,740$
-2,36%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 110,92 | 113,00 | 106,03 | 107,74 | -2,36% | 423.734,00 |
| 29.01.2025 | 112,00 | 112,85 | 109,96 | 110,34 | -1,50% | 364.351,00 |
| 28.01.2025 | 110,79 | 113,64 | 108,35 | 112,02 | 0,61% | 313.083,00 |
| 27.01.2025 | 109,44 | 112,43 | 109,44 | 111,34 | 0,62% | 291.544,00 |
| 24.01.2025 | 110,32 | 112,31 | 108,63 | 110,65 | -0,32% | 337.221,00 |
| 23.01.2025 | 110,69 | 113,27 | 109,00 | 111,01 | 0,20% | 431.950,00 |
| 22.01.2025 | 107,64 | 111,50 | 106,41 | 110,79 | 1,91% | 471.077,00 |
| 21.01.2025 | 109,88 | 110,88 | 106,93 | 108,71 | 0,35% | 287.253,00 |
| 17.01.2025 | 108,99 | 108,99 | 105,74 | 108,33 | 1,25% | 456.640,00 |
| 16.01.2025 | 104,14 | 107,32 | 101,93 | 106,99 | 3,71% | 534.495,00 |
| 15.01.2025 | 100,00 | 103,52 | 98,10 | 103,16 | 4,19% | 744.545,00 |
| 14.01.2025 | 96,51 | 101,23 | 94,76 | 99,01 | 4,67% | 842.655,00 |
| 13.01.2025 | 97,47 | 97,50 | 86,99 | 94,59 | -3,18% | 621.219,00 |
| 10.01.2025 | 90,26 | 98,53 | 89,05 | 97,70 | 5,05% | 848.780,00 |
| 08.01.2025 | 90,53 | 93,96 | 88,72 | 93,00 | 2,68% | 413.625,00 |
| 07.01.2025 | 92,84 | 94,36 | 90,00 | 90,57 | -1,87% | 224.203,00 |
| 06.01.2025 | 91,28 | 94,77 | 91,21 | 92,30 | 1,63% | 325.940,00 |
| 03.01.2025 | 89,91 | 91,33 | 88,12 | 90,82 | 1,54% | 140.831,00 |
| 02.01.2025 | 90,52 | 91,95 | 86,55 | 89,44 | -0,81% | 187.125,00 |
| 31.12.2024 | 88,12 | 90,42 | 87,73 | 90,17 | 3,74% | 215.786,00 |
| 30.12.2024 | 88,46 | 88,70 | 86,19 | 86,92 | -2,12% | 207.933,00 |
| 27.12.2024 | 88,69 | 89,99 | 86,69 | 88,80 | -1,32% | 176.606,00 |
| 26.12.2024 | 88,02 | 91,02 | 88,02 | 89,99 | 0,69% | 197.993,00 |
| 24.12.2024 | 88,95 | 89,50 | 87,26 | 89,37 | 0,80% | 122.331,00 |
| 23.12.2024 | 89,72 | 89,72 | 87,15 | 88,66 | -1,91% | 227.850,00 |
| 20.12.2024 | 85,29 | 91,22 | 85,29 | 90,39 | 3,11% | 460.988,00 |
| 19.12.2024 | 86,50 | 88,67 | 84,17 | 87,66 | 1,99% | 388.302,00 |
| 18.12.2024 | 92,33 | 92,33 | 85,24 | 85,95 | -6,01% | 372.996,00 |
| 17.12.2024 | 89,50 | 91,60 | 88,60 | 91,45 | 1,21% | 270.203,00 |
| 16.12.2024 | 86,47 | 90,97 | 84,50 | 90,36 | 4,55% | 345.293,00 |
| 13.12.2024 | 87,89 | 89,76 | 86,07 | 86,43 | -1,93% | 320.106,00 |
| 12.12.2024 | 89,51 | 91,32 | 88,04 | 88,13 | -2,00% | 212.281,00 |
| 11.12.2024 | 88,40 | 92,38 | 87,45 | 89,93 | 3,49% | 303.804,00 |
| 10.12.2024 | 84,70 | 87,95 | 82,12 | 86,90 | 4,96% | 269.721,00 |
| 09.12.2024 | 86,21 | 86,58 | 81,87 | 82,79 | -2,81% | 307.029,00 |
| 06.12.2024 | 82,45 | 85,64 | 81,10 | 85,18 | 4,63% | 265.360,00 |
| 05.12.2024 | 86,78 | 87,50 | 81,38 | 81,41 | -6,21% | 313.671,00 |
| 04.12.2024 | 85,44 | 87,40 | 85,39 | 86,80 | 0,91% | 284.602,00 |
| 03.12.2024 | 85,56 | 86,08 | 82,26 | 86,02 | -2,14% | 343.664,00 |
| 02.12.2024 | 85,90 | 88,08 | 84,53 | 87,90 | 1,08% | 364.722,00 |
| 29.11.2024 | 89,27 | 89,27 | 85,57 | 86,97 | -2,31% | 155.454,00 |
| 27.11.2024 | 83,13 | 89,10 | 82,55 | 89,02 | 7,97% | 555.695,00 |
| 26.11.2024 | 82,15 | 82,68 | 80,61 | 82,45 | 0,16% | 359.411,00 |
| 25.11.2024 | 75,15 | 82,50 | 74,31 | 82,32 | 11,26% | 515.193,00 |
| 22.11.2024 | 73,78 | 75,29 | 71,00 | 73,99 | 0,34% | 420.005,00 |
| 20.11.2024 | 75,00 | 75,50 | 72,36 | 73,74 | -2,29% | 557.617,00 |
| 19.11.2024 | 76,09 | 76,96 | 74,96 | 75,47 | -1,81% | 491.423,00 |
| 18.11.2024 | 80,12 | 81,21 | 76,54 | 76,86 | -4,46% | 578.874,00 |
| 15.11.2024 | 83,51 | 83,71 | 80,20 | 80,45 | -3,58% | 480.416,00 |
| 14.11.2024 | 86,55 | 86,73 | 83,23 | 83,44 | -4,24% | 277.146,00 |
| 13.11.2024 | 87,93 | 88,74 | 86,05 | 87,13 | -0,18% | 351.817,00 |
| 12.11.2024 | 88,24 | 90,19 | 86,50 | 87,29 | -1,95% | 331.709,00 |
| 11.11.2024 | 86,68 | 89,67 | 86,12 | 89,03 | 2,95% | 364.775,00 |
| 08.11.2024 | 88,96 | 89,88 | 84,79 | 86,48 | -2,57% | 461.545,00 |
| 07.11.2024 | 89,66 | 89,66 | 87,50 | 88,76 | -0,83% | 486.219,00 |
| 06.11.2024 | 89,36 | 91,80 | 87,29 | 89,50 | 3,25% | 650.413,00 |
| 05.11.2024 | 80,94 | 88,64 | 79,69 | 86,68 | 6,29% | 1.222.610,00 |
| 04.11.2024 | 74,21 | 81,75 | 74,16 | 81,55 | 8,68% | 772.202,00 |
| 01.11.2024 | 73,75 | 77,80 | 72,86 | 75,04 | 3,74% | 703.485,00 |
| 31.10.2024 | 68,00 | 75,83 | 67,92 | 72,34 | -4,53% | 1.187.205,00 |
| 30.10.2024 | 76,76 | 78,53 | 75,14 | 75,77 | -1,57% | 726.572,00 |
| 29.10.2024 | 75,88 | 77,92 | 75,31 | 76,98 | 0,89% | 243.040,00 |
| 28.10.2024 | 76,42 | 77,81 | 75,12 | 76,30 | 0,82% | 412.895,00 |
| 25.10.2024 | 78,12 | 78,29 | 75,51 | 75,68 | -3,12% | 483.353,00 |
| 24.10.2024 | 74,48 | 78,38 | 74,48 | 78,12 | 5,06% | 784.108,00 |
| 23.10.2024 | 76,17 | 76,41 | 72,47 | 74,36 | -1,63% | 702.369,00 |
| 22.10.2024 | 70,11 | 76,27 | 69,16 | 75,59 | 21,72% | 2.661.759,00 |
| 21.10.2024 | 62,29 | 62,55 | 60,69 | 62,10 | -0,91% | 588.958,00 |
| 18.10.2024 | 62,60 | 63,35 | 61,20 | 62,67 | 0,29% | 347.240,00 |
| 17.10.2024 | 62,50 | 64,05 | 62,20 | 62,49 | 1,17% | 582.269,00 |
| 16.10.2024 | 60,40 | 62,69 | 60,38 | 61,77 | 2,73% | 655.306,00 |
| 15.10.2024 | 57,82 | 60,38 | 57,43 | 60,13 | 3,83% | 587.129,00 |
| 14.10.2024 | 57,27 | 58,98 | 55,92 | 57,91 | 1,47% | 548.321,00 |
| 11.10.2024 | 57,36 | 58,52 | 56,70 | 57,07 | -0,56% | 600.138,00 |
| 10.10.2024 | 58,15 | 58,44 | 56,50 | 57,39 | -2,18% | 378.299,00 |
| 09.10.2024 | 60,63 | 61,46 | 58,35 | 58,67 | -2,51% | 487.071,00 |
| 08.10.2024 | 60,53 | 62,03 | 59,26 | 60,18 | -0,30% | 474.267,00 |
| 07.10.2024 | 62,57 | 62,97 | 60,09 | 60,36 | -3,75% | 587.444,00 |
| 04.10.2024 | 65,92 | 66,85 | 61,36 | 62,71 | -5,39% | 894.594,00 |
| 03.10.2024 | 70,74 | 70,74 | 65,64 | 66,28 | -6,69% | 588.793,00 |
| 02.10.2024 | 70,80 | 71,49 | 69,00 | 71,03 | -0,74% | 328.506,00 |
| 01.10.2024 | 73,57 | 73,57 | 68,98 | 71,56 | -3,64% | 466.590,00 |
| 30.09.2024 | 72,54 | 75,00 | 72,23 | 74,26 | 1,91% | 339.828,00 |
| 27.09.2024 | 73,24 | 73,68 | 71,91 | 72,87 | 1,73% | 421.273,00 |
| 26.09.2024 | 74,68 | 74,96 | 71,42 | 71,63 | -1,46% | 281.772,00 |
| 25.09.2024 | 71,12 | 73,93 | 70,91 | 72,69 | 3,40% | 534.262,00 |
| 24.09.2024 | 70,35 | 71,35 | 69,86 | 70,30 | 0,36% | 283.864,00 |
| 23.09.2024 | 70,03 | 71,51 | 69,52 | 70,05 | 0,07% | 475.567,00 |
| 20.09.2024 | 72,73 | 73,59 | 69,69 | 70,00 | -4,18% | 572.748,00 |
| 19.09.2024 | 73,67 | 74,85 | 72,44 | 73,06 | 2,85% | 311.224,00 |
| 18.09.2024 | 71,03 | 75,06 | 70,51 | 71,03 | -0,67% | 457.058,00 |
| 17.09.2024 | 74,33 | 75,35 | 70,81 | 71,51 | -2,97% | 350.592,00 |
| 16.09.2024 | 77,20 | 77,94 | 73,60 | 73,70 | -3,80% | 308.425,00 |
| 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 |