87,000€
5,45%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 84,50 | 87,75 | 82,75 | 86,75 | 2,36% | - |
| 19.12.2024 | 83,00 | 85,75 | 81,00 | 84,75 | 2,11% | - |
| 18.12.2024 | 87,25 | 87,75 | 82,25 | 83,00 | -4,60% | - |
| 17.12.2024 | 86,00 | 87,25 | 83,50 | 87,00 | 1,16% | - |
| 16.12.2024 | 82,25 | 86,75 | 81,75 | 86,00 | 4,24% | - |
| 13.12.2024 | 84,25 | 85,75 | 82,25 | 82,50 | -2,37% | - |
| 12.12.2024 | 85,50 | 87,25 | 84,25 | 84,50 | -1,46% | - |
| 11.12.2024 | 82,50 | 88,25 | 80,75 | 85,75 | 3,63% | - |
| 10.12.2024 | 78,50 | 83,75 | 77,75 | 82,75 | 5,41% | - |
| 09.12.2024 | 80,50 | 82,25 | 77,50 | 78,50 | -2,79% | - |
| 06.12.2024 | 77,00 | 80,75 | 76,50 | 80,75 | 4,87% | - |
| 05.12.2024 | 82,50 | 82,50 | 76,75 | 77,00 | -6,67% | - |
| 04.12.2024 | 82,00 | 83,50 | 81,25 | 82,50 | 0,92% | - |
| 03.12.2024 | 83,75 | 83,75 | 78,00 | 81,75 | -2,39% | 450,00 |
| 02.12.2024 | 82,25 | 83,75 | 79,50 | 83,75 | 1,82% | - |
| 29.11.2024 | 84,75 | 85,00 | 80,75 | 82,25 | -2,95% | - |
| 28.11.2024 | 84,50 | 84,75 | 84,25 | 84,75 | 0,59% | - |
| 27.11.2024 | 78,50 | 84,25 | 78,00 | 84,25 | 6,98% | - |
| 26.11.2024 | 78,50 | 79,00 | 76,75 | 78,75 | 0,64% | - |
| 25.11.2024 | 71,00 | 78,75 | 70,75 | 78,25 | 10,21% | - |
| 22.11.2024 | 70,50 | 72,50 | 68,25 | 71,00 | 0,71% | - |
| 21.11.2024 | 70,00 | 71,75 | 68,75 | 70,50 | 1,08% | - |
| 20.11.2024 | 71,50 | 72,50 | 68,75 | 69,75 | -2,11% | - |
| 19.11.2024 | 72,50 | 73,00 | 70,75 | 71,25 | -1,72% | - |
| 18.11.2024 | 76,50 | 76,75 | 72,25 | 72,50 | -4,92% | - |
| 15.11.2024 | 78,00 | 79,75 | 76,00 | 76,25 | -3,79% | - |
| 14.11.2024 | 82,50 | 83,25 | 79,25 | 79,25 | -3,94% | - |
| 13.11.2024 | 82,00 | 84,00 | 81,25 | 82,50 | 0,30% | - |
| 12.11.2024 | 83,50 | 85,25 | 81,50 | 82,25 | -1,20% | - |
| 11.11.2024 | 80,75 | 84,25 | 80,75 | 83,25 | 3,10% | - |
| 08.11.2024 | 82,50 | 84,00 | 79,25 | 80,75 | -1,82% | - |
| 07.11.2024 | 83,50 | 83,50 | 80,75 | 82,25 | -1,20% | - |
| 06.11.2024 | 82,25 | 85,75 | 81,25 | 83,25 | 5,05% | - |
| 05.11.2024 | 75,00 | 81,25 | 73,25 | 79,25 | 6,02% | - |
| 04.11.2024 | 69,00 | 75,25 | 67,75 | 74,75 | 7,94% | - |
| 01.11.2024 | 66,75 | 71,75 | 66,00 | 69,25 | 9,92% | - |
| 31.10.2024 | 62,50 | 69,50 | 61,75 | 63,00 | 3,70% | - |
| 30.10.2024 | 71,00 | 72,75 | 45,15 | 60,75 | -13,21% | - |
| 29.10.2024 | 70,50 | 72,00 | 70,00 | 70,00 | -0,36% | - |
| 28.10.2024 | 70,25 | 71,75 | 68,75 | 70,25 | 0,00% | - |
| 25.10.2024 | 72,00 | 73,25 | 70,00 | 70,25 | -2,77% | - |
| 24.10.2024 | 69,00 | 72,25 | 68,50 | 72,25 | 4,71% | - |
| 23.10.2024 | 70,00 | 72,00 | 67,25 | 69,00 | -1,43% | - |
| 22.10.2024 | 68,50 | 70,50 | 62,50 | 70,00 | 22,27% | - |
| 21.10.2024 | 57,75 | 58,00 | 56,00 | 57,25 | -0,87% | - |
| 18.10.2024 | 57,75 | 58,25 | 56,25 | 57,75 | 0,00% | - |
| 17.10.2024 | 56,75 | 59,25 | 56,75 | 57,75 | 1,76% | - |
| 16.10.2024 | 55,25 | 57,75 | 55,00 | 56,75 | 2,71% | - |
| 15.10.2024 | 53,25 | 55,25 | 52,50 | 55,25 | 3,76% | - |
| 14.10.2024 | 52,25 | 54,00 | 51,25 | 53,25 | 1,91% | - |
| 11.10.2024 | 52,25 | 53,75 | 51,75 | 52,25 | -0,48% | - |
| 10.10.2024 | 53,75 | 54,50 | 51,75 | 52,50 | -2,33% | - |
| 09.10.2024 | 54,75 | 56,25 | 53,25 | 53,75 | -1,83% | - |
| 08.10.2024 | 54,75 | 56,50 | 54,00 | 54,75 | 0,00% | - |
| 07.10.2024 | 57,25 | 57,25 | 54,75 | 54,75 | -4,37% | - |
| 04.10.2024 | 60,25 | 61,00 | 56,00 | 57,25 | -4,58% | - |
| 03.10.2024 | 64,25 | 64,50 | 59,50 | 60,00 | -6,61% | - |
| 02.10.2024 | 64,50 | 64,75 | 62,25 | 64,25 | -0,77% | - |
| 01.10.2024 | 66,50 | 67,00 | 62,25 | 64,75 | -3,00% | - |
| 30.09.2024 | 65,25 | 67,25 | 64,75 | 66,75 | 2,30% | - |
| 27.09.2024 | 64,25 | 68,00 | 64,00 | 65,25 | 1,56% | - |
| 26.09.2024 | 65,50 | 67,25 | 63,75 | 64,25 | -1,53% | - |
| 25.09.2024 | 62,50 | 66,25 | 62,00 | 65,25 | 3,98% | - |
| 24.09.2024 | 63,00 | 64,25 | 62,75 | 62,75 | -0,79% | - |
| 23.09.2024 | 62,75 | 64,50 | 62,50 | 63,25 | 0,80% | - |
| 20.09.2024 | 65,50 | 65,75 | 62,25 | 62,75 | -4,20% | - |
| 19.09.2024 | 64,25 | 68,00 | 64,00 | 65,50 | 2,75% | - |
| 18.09.2024 | 64,50 | 67,25 | 63,50 | 63,75 | -0,78% | - |
| 17.09.2024 | 66,25 | 67,75 | 63,75 | 64,25 | -3,02% | - |
| 16.09.2024 | 69,00 | 70,50 | 66,25 | 66,25 | -4,33% | - |
| 13.09.2024 | 67,50 | 70,25 | 67,25 | 69,25 | 2,21% | - |
| 12.09.2024 | 68,00 | 68,75 | 67,00 | 67,75 | 0,00% | - |
| 11.09.2024 | 65,25 | 68,25 | 64,25 | 67,75 | 3,04% | - |
| 10.09.2024 | 63,25 | 66,25 | 59,50 | 65,75 | 3,95% | - |
| 09.09.2024 | 60,75 | 64,25 | 60,75 | 63,25 | 4,12% | - |
| 06.09.2024 | 58,75 | 60,75 | 55,75 | 60,75 | 3,40% | - |
| 05.09.2024 | 62,25 | 62,50 | 54,75 | 58,75 | -5,62% | - |
| 04.09.2024 | 61,25 | 64,75 | 60,00 | 62,25 | 0,81% | - |
| 03.09.2024 | 64,00 | 64,75 | 61,00 | 61,75 | -3,52% | - |
| 02.09.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,39% | - |
| 30.08.2024 | 65,50 | 66,25 | 63,50 | 64,25 | 4,47% | - |
| 29.08.2024 | 61,75 | 71,25 | 61,50 | 61,50 | -0,40% | - |
| 28.08.2024 | 60,50 | 62,25 | 60,25 | 61,75 | 1,65% | - |
| 27.08.2024 | 62,50 | 64,00 | 60,50 | 60,75 | -3,19% | - |
| 26.08.2024 | 62,50 | 63,75 | 61,50 | 62,75 | 0,40% | - |
| 23.08.2024 | 63,00 | 64,50 | 61,25 | 62,50 | -0,40% | - |
| 22.08.2024 | 63,50 | 64,50 | 61,75 | 62,75 | -0,79% | - |
| 21.08.2024 | 63,00 | 64,00 | 61,00 | 63,25 | 0,80% | - |
| 20.08.2024 | 63,00 | 63,50 | 61,25 | 62,75 | 0,00% | - |
| 19.08.2024 | 59,25 | 63,25 | 57,75 | 62,75 | 5,91% | 100,00 |
| 16.08.2024 | 60,75 | 61,00 | 58,75 | 59,25 | -2,47% | - |
| 15.08.2024 | 60,00 | 63,25 | 59,75 | 60,75 | 0,83% | - |
| 14.08.2024 | 60,50 | 62,00 | 60,00 | 60,25 | -0,41% | - |
| 13.08.2024 | 59,25 | 62,75 | 59,00 | 60,50 | 2,11% | - |
| 12.08.2024 | 64,50 | 65,25 | 59,25 | 59,25 | -9,20% | - |
| 09.08.2024 | 65,00 | 66,25 | 64,00 | 65,25 | 0,77% | - |
| 08.08.2024 | 62,50 | 65,00 | 62,25 | 64,75 | 3,19% | - |
| 07.08.2024 | 67,25 | 70,50 | 62,25 | 62,75 | -5,99% | - |
| 06.08.2024 | 65,25 | 67,50 | 63,00 | 66,75 | 3,09% | - |
| 05.08.2024 | 67,00 | 67,00 | 59,75 | 64,75 | -4,43% | - |