180,610$
-0,91%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 137,26 | 138,41 | 135,72 | 136,24 | 0,35% | 422.447,00 |
| 17.07.2025 | 135,73 | 137,67 | 135,37 | 135,76 | -0,91% | 367.329,00 |
| 16.07.2025 | 135,06 | 138,86 | 135,06 | 137,00 | 2,30% | 457.796,00 |
| 15.07.2025 | 138,78 | 138,78 | 133,68 | 133,92 | -3,59% | 379.910,00 |
| 14.07.2025 | 136,94 | 140,32 | 136,27 | 138,91 | 2,18% | 339.356,00 |
| 11.07.2025 | 134,71 | 137,39 | 133,18 | 135,94 | 0,91% | 562.298,00 |
| 10.07.2025 | 132,80 | 136,86 | 131,59 | 134,71 | 1,38% | 459.775,00 |
| 09.07.2025 | 135,74 | 135,95 | 129,48 | 132,88 | -1,30% | 767.168,00 |
| 08.07.2025 | 139,05 | 139,99 | 133,78 | 134,63 | -3,30% | 835.604,00 |
| 07.07.2025 | 142,65 | 143,83 | 138,81 | 139,22 | -2,28% | 481.091,00 |
| 03.07.2025 | 142,90 | 143,75 | 138,04 | 142,47 | -0,22% | 206.877,00 |
| 02.07.2025 | 145,41 | 146,88 | 141,79 | 142,78 | -2,10% | 630.187,00 |
| 01.07.2025 | 152,47 | 153,32 | 145,63 | 145,84 | -5,26% | 458.006,00 |
| 30.06.2025 | 154,78 | 157,13 | 152,74 | 153,93 | -0,55% | 337.596,00 |
| 27.06.2025 | 152,69 | 154,93 | 151,22 | 154,78 | 1,37% | 430.133,00 |
| 26.06.2025 | 152,66 | 153,16 | 150,59 | 152,69 | 0,81% | 242.343,00 |
| 25.06.2025 | 153,23 | 154,27 | 150,98 | 151,47 | -1,42% | 321.762,00 |
| 24.06.2025 | 151,16 | 154,51 | 147,35 | 153,65 | 1,79% | 469.238,00 |
| 23.06.2025 | 145,89 | 151,01 | 145,42 | 150,95 | 3,67% | 471.060,00 |
| 20.06.2025 | 145,69 | 146,48 | 144,43 | 145,60 | 0,05% | 373.166,00 |
| 18.06.2025 | 145,01 | 146,80 | 143,47 | 145,53 | 0,40% | 279.123,00 |
| 17.06.2025 | 143,52 | 146,90 | 141,19 | 144,95 | 0,10% | 427.021,00 |
| 16.06.2025 | 145,26 | 145,75 | 141,63 | 144,81 | 0,67% | 352.723,00 |
| 13.06.2025 | 142,67 | 146,56 | 141,90 | 143,85 | -1,12% | 307.506,00 |
| 12.06.2025 | 146,76 | 147,38 | 144,47 | 145,48 | -1,29% | 229.421,00 |
| 11.06.2025 | 148,38 | 149,49 | 147,34 | 147,38 | -0,77% | 487.498,00 |
| 10.06.2025 | 147,98 | 150,00 | 147,14 | 148,53 | 0,71% | 402.106,00 |
| 09.06.2025 | 146,59 | 147,96 | 144,86 | 147,48 | 0,55% | 318.428,00 |
| 06.06.2025 | 146,85 | 147,46 | 145,05 | 146,68 | 1,05% | 353.327,00 |
| 05.06.2025 | 144,04 | 146,55 | 143,06 | 145,16 | 0,92% | 446.250,00 |
| 04.06.2025 | 145,04 | 146,12 | 143,27 | 143,83 | -0,79% | 447.337,00 |
| 03.06.2025 | 141,01 | 146,90 | 140,63 | 144,98 | 3,08% | 598.258,00 |