119,790$
5,50%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 113,22 | 119,84 | 113,12 | 119,79 | 5,50% | 501.709,00 |
| 21.10.2026 | 112,85 | 116,14 | 112,50 | 113,55 | -0,39% | 424.274,00 |
| 20.10.2026 | 110,68 | 114,95 | 110,68 | 113,99 | 4,01% | 499.155,00 |
| 19.10.2026 | 108,66 | 110,77 | 107,94 | 109,60 | 0,87% | 665.865,00 |
| 16.10.2026 | 110,89 | 113,00 | 108,51 | 108,66 | -0,63% | 398.615,00 |
| 15.10.2026 | 106,21 | 109,45 | 106,21 | 109,35 | 3,11% | 367.979,00 |
| 14.10.2026 | 106,57 | 107,35 | 104,52 | 106,05 | -1,63% | 473.219,00 |
| 13.10.2026 | 106,84 | 108,02 | 104,66 | 107,81 | 0,99% | 481.964,00 |
| 12.10.2026 | 107,12 | 107,28 | 105,25 | 106,75 | 0,19% | 384.396,00 |
| 09.10.2026 | 102,38 | 107,53 | 102,38 | 106,55 | 3,85% | 516.471,00 |
| 08.10.2026 | 104,41 | 104,41 | 100,70 | 102,60 | -2,31% | 668.290,00 |
| 07.10.2026 | 105,97 | 108,01 | 104,70 | 105,03 | -2,03% | 449.794,00 |
| 06.10.2026 | 109,53 | 111,22 | 106,01 | 107,20 | -1,86% | 416.378,00 |
| 05.10.2026 | 110,20 | 111,37 | 106,77 | 109,23 | -1,09% | 626.263,00 |
| 02.10.2026 | 112,05 | 112,05 | 109,27 | 110,43 | -0,61% | 350.057,00 |
| 01.10.2026 | 114,53 | 114,53 | 110,01 | 111,11 | -2,24% | 373.966,00 |
| 30.09.2026 | 114,51 | 114,75 | 112,19 | 113,66 | -0,55% | 331.574,00 |
| 29.09.2026 | 113,00 | 114,84 | 109,55 | 114,29 | 1,60% | 443.175,00 |
| 28.09.2026 | 110,38 | 112,95 | 109,18 | 112,49 | 1,81% | 454.715,00 |
| 25.09.2026 | 110,74 | 111,46 | 108,98 | 110,49 | -0,28% | 521.918,00 |
| 24.09.2026 | 111,57 | 112,08 | 109,50 | 110,80 | -0,79% | 484.467,00 |
| 23.09.2026 | 111,01 | 117,03 | 111,01 | 111,68 | 1,04% | 1.225.887,00 |
| 22.09.2026 | 111,64 | 112,20 | 109,65 | 110,53 | 0,14% | 402.290,00 |
| 21.09.2026 | 109,22 | 111,38 | 107,92 | 110,37 | 0,98% | 385.076,00 |
| 18.09.2026 | 112,05 | 112,46 | 108,58 | 109,30 | -2,17% | 674.116,00 |
| 17.09.2026 | 112,47 | 113,45 | 111,19 | 111,73 | -0,06% | 365.438,00 |
| 16.09.2026 | 111,84 | 114,22 | 111,13 | 111,80 | -0,07% | 479.685,00 |
| 15.09.2026 | 113,79 | 113,83 | 110,81 | 111,88 | -2,45% | 452.261,00 |
| 14.09.2026 | 113,17 | 115,48 | 112,45 | 114,69 | 2,93% | 606.281,00 |
| 11.09.2026 | 114,51 | 116,01 | 110,20 | 111,43 | -1,22% | 524.565,00 |
| 10.09.2026 | 118,08 | 121,55 | 112,33 | 112,81 | -5,66% | 727.282,00 |
| 09.09.2026 | 121,19 | 124,91 | 119,03 | 119,58 | -2,22% | 978.828,00 |
| 08.09.2026 | 121,38 | 123,26 | 119,94 | 122,30 | -0,63% | 479.765,00 |
| 04.09.2026 | 121,47 | 123,52 | 120,57 | 123,07 | -0,36% | 444.543,00 |
| 03.09.2026 | 124,43 | 125,35 | 120,78 | 123,51 | 0,84% | 430.056,00 |
| 02.09.2026 | 121,83 | 125,86 | 121,63 | 122,49 | 0,08% | 337.899,00 |
| 01.09.2026 | 121,22 | 124,72 | 117,45 | 122,39 | 2,90% | 597.551,00 |
| 31.08.2026 | 118,62 | 119,93 | 115,77 | 118,94 | -1,10% | 474.777,00 |
| 28.08.2026 | 117,23 | 121,20 | 115,04 | 120,26 | 3,48% | 439.355,00 |
| 27.08.2026 | 117,66 | 120,38 | 115,98 | 116,22 | -2,44% | 402.525,00 |
| 26.08.2026 | 121,24 | 122,63 | 117,59 | 119,13 | -3,22% | 467.747,00 |
| 25.08.2026 | 124,34 | 125,62 | 122,50 | 123,09 | -1,72% | 353.484,00 |
| 24.08.2026 | 129,01 | 129,95 | 125,05 | 125,24 | -2,60% | 357.693,00 |
| 21.08.2026 | 129,45 | 129,66 | 125,73 | 128,59 | 0,50% | 451.631,00 |
| 20.08.2026 | 124,59 | 128,80 | 124,59 | 127,95 | 2,57% | 673.193,00 |
| 19.08.2026 | 117,38 | 124,93 | 115,97 | 124,75 | 8,26% | 609.023,00 |
| 18.08.2026 | 116,97 | 120,34 | 114,95 | 115,23 | -1,50% | 570.229,00 |
| 17.08.2026 | 124,85 | 126,35 | 115,99 | 116,99 | -7,47% | 752.779,00 |
| 14.08.2026 | 123,45 | 128,00 | 120,54 | 126,44 | 2,72% | 485.073,00 |
| 13.08.2026 | 126,44 | 126,79 | 123,01 | 123,09 | -1,76% | 534.233,00 |
| 12.08.2026 | 120,08 | 126,22 | 120,00 | 125,30 | 2,87% | 982.035,00 |
| 11.08.2026 | 123,74 | 125,95 | 120,15 | 121,81 | -2,41% | 627.164,00 |
| 10.08.2026 | 126,50 | 128,00 | 121,42 | 124,82 | -2,36% | 1.070.545,00 |
| 07.08.2026 | 131,57 | 136,70 | 123,56 | 127,84 | -0,22% | 1.827.516,00 |
| 06.08.2026 | 122,82 | 128,48 | 122,11 | 128,12 | 2,93% | 1.203.495,00 |
| 05.08.2026 | 125,23 | 130,00 | 123,70 | 124,47 | -2,09% | 517.231,00 |
| 04.08.2026 | 124,00 | 127,79 | 124,00 | 127,13 | 1,98% | 636.261,00 |
| 03.08.2026 | 119,37 | 124,83 | 118,09 | 124,66 | 6,41% | 704.837,00 |
| 31.07.2026 | 117,49 | 120,11 | 116,70 | 117,15 | -1,65% | 469.833,00 |
| 30.07.2026 | 120,00 | 122,90 | 118,35 | 119,11 | -2,79% | 728.445,00 |
| 29.07.2026 | 116,31 | 123,75 | 116,31 | 122,53 | 4,54% | 917.996,00 |
| 28.07.2026 | 113,83 | 118,33 | 113,83 | 117,21 | 4,39% | 491.911,00 |
| 27.07.2026 | 110,81 | 114,51 | 110,81 | 112,28 | 2,82% | 427.507,00 |
| 24.07.2026 | 109,12 | 109,84 | 106,39 | 109,20 | 1,61% | 317.845,00 |
| 23.07.2026 | 107,00 | 107,92 | 105,68 | 107,47 | 1,32% | 383.477,00 |
| 22.07.2026 | 108,67 | 109,28 | 105,28 | 106,07 | -2,70% | 334.404,00 |
| 21.07.2026 | 109,82 | 111,55 | 108,78 | 109,01 | -2,11% | 369.722,00 |
| 20.07.2026 | 110,68 | 113,10 | 109,41 | 111,36 | 0,43% | 316.266,00 |
| 17.07.2026 | 113,94 | 114,99 | 108,30 | 110,88 | -3,99% | 681.246,00 |
| 16.07.2026 | 113,79 | 120,48 | 111,00 | 115,49 | 1,96% | 471.823,00 |
| 15.07.2026 | 111,78 | 115,77 | 110,00 | 113,27 | 0,62% | 383.862,00 |
| 14.07.2026 | 116,87 | 117,61 | 111,03 | 112,57 | -5,17% | 540.711,00 |
| 13.07.2026 | 117,54 | 118,74 | 115,11 | 118,71 | 2,21% | 617.062,00 |
| 10.07.2026 | 118,08 | 118,08 | 114,47 | 116,14 | -1,48% | 478.592,00 |
| 09.07.2026 | 125,16 | 125,16 | 116,03 | 117,88 | -5,95% | 699.533,00 |
| 08.07.2026 | 124,80 | 126,44 | 121,97 | 125,34 | 0,12% | 839.860,00 |
| 07.07.2026 | 127,92 | 129,89 | 124,21 | 125,19 | -0,62% | 539.013,00 |
| 06.07.2026 | 126,17 | 127,38 | 122,77 | 125,97 | -0,40% | 739.504,00 |
| 02.07.2026 | 124,71 | 128,44 | 123,21 | 126,48 | 1,53% | 557.663,00 |
| 01.07.2026 | 120,65 | 125,68 | 119,80 | 124,58 | 4,64% | 629.660,00 |
| 30.06.2026 | 117,75 | 119,19 | 114,28 | 119,06 | 0,59% | 491.569,00 |
| 29.06.2026 | 117,84 | 122,52 | 117,84 | 118,36 | -0,18% | 528.341,00 |
| 26.06.2026 | 116,49 | 121,89 | 114,44 | 118,58 | 2,25% | 1.265.277,00 |
| 25.06.2026 | 111,62 | 117,84 | 111,11 | 115,97 | 3,12% | 882.783,00 |
| 24.06.2026 | 111,37 | 114,11 | 108,53 | 112,46 | 2,12% | 482.867,00 |
| 23.06.2026 | 106,05 | 112,56 | 104,38 | 110,12 | 5,19% | 837.362,00 |
| 22.06.2026 | 104,85 | 105,44 | 102,02 | 104,69 | 0,04% | 298.856,00 |
| 18.06.2026 | 101,79 | 105,05 | 100,85 | 104,65 | 2,81% | 626.318,00 |
| 17.06.2026 | 107,85 | 108,16 | 101,10 | 101,79 | -6,54% | 1.235.379,00 |
| 16.06.2026 | 113,86 | 114,89 | 107,78 | 108,91 | -4,31% | 447.176,00 |
| 15.06.2026 | 114,64 | 115,32 | 112,39 | 113,81 | 0,06% | 204.571,00 |
| 12.06.2026 | 112,27 | 114,26 | 109,97 | 113,74 | 0,95% | 290.613,00 |
| 11.06.2026 | 113,87 | 114,75 | 110,21 | 112,67 | -1,11% | 354.015,00 |
| 10.06.2026 | 113,83 | 118,08 | 113,35 | 113,94 | 0,10% | 491.357,00 |
| 09.06.2026 | 108,06 | 114,20 | 107,80 | 113,83 | 6,15% | 576.602,00 |
| 08.06.2026 | 108,21 | 111,26 | 106,99 | 107,23 | -0,77% | 573.216,00 |
| 05.06.2026 | 109,00 | 109,59 | 106,12 | 108,06 | 0,66% | 556.010,00 |
| 04.06.2026 | 105,90 | 113,14 | 104,79 | 107,35 | 2,65% | 830.928,00 |
| 03.06.2026 | 105,28 | 108,95 | 101,75 | 104,58 | -0,85% | 657.615,00 |
| 02.06.2026 | 108,19 | 109,00 | 104,33 | 105,48 | -3,54% | 652.347,00 |