134,111$
-4,33%
Echtzeit-Aktienkurs iRhythm Holdings Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 137,74 | 141,46 | 132,07 | 133,84 | -4,52% | 161,00 |
| 26.02.2026 | 137,25 | 140,67 | 136,01 | 140,18 | 3,19% | 161,00 |
| 25.02.2026 | 136,64 | 138,29 | 133,46 | 135,85 | -0,91% | 161,00 |
| 24.02.2026 | 140,91 | 141,72 | 135,53 | 137,10 | -2,92% | 669.353,00 |
| 23.02.2026 | 148,13 | 148,18 | 138,02 | 141,22 | -6,45% | 943.424,00 |
| 20.02.2026 | 155,36 | 164,69 | 142,99 | 150,96 | -4,98% | 1.950.613,00 |
| 19.02.2026 | 154,03 | 159,64 | 151,46 | 158,88 | 3,27% | 794.379,00 |
| 18.02.2026 | 149,73 | 156,41 | 149,11 | 153,85 | 3,73% | 511.989,00 |
| 17.02.2026 | 143,54 | 149,85 | 142,51 | 148,32 | 2,85% | 509.013,00 |
| 13.02.2026 | 148,42 | 151,77 | 143,95 | 144,21 | -2,83% | 491.934,00 |
| 12.02.2026 | 153,51 | 157,28 | 147,71 | 148,41 | -2,43% | 710.325,00 |
| 11.02.2026 | 152,22 | 152,35 | 146,88 | 152,11 | -0,07% | 306.857,00 |
| 10.02.2026 | 149,47 | 153,81 | 147,27 | 152,22 | 2,51% | 443.263,00 |
| 09.02.2026 | 147,14 | 151,52 | 144,79 | 148,50 | 1,39% | 692.482,00 |
| 06.02.2026 | 148,50 | 150,31 | 146,10 | 146,47 | -0,19% | 893.358,00 |
| 05.02.2026 | 153,44 | 154,85 | 145,42 | 146,75 | -3,75% | 1.013.520,00 |
| 04.02.2026 | 161,45 | 161,45 | 149,44 | 152,46 | -5,48% | 925.135,00 |
| 03.02.2026 | 155,11 | 162,27 | 155,11 | 161,30 | 3,58% | 752.402,00 |
| 02.02.2026 | 153,59 | 160,99 | 150,90 | 155,73 | 0,79% | 519.048,00 |
| 30.01.2026 | 150,00 | 155,26 | 148,48 | 154,51 | 3,70% | 766.942,00 |
| 29.01.2026 | 152,00 | 153,42 | 148,14 | 148,99 | -1,88% | 751.051,00 |
| 28.01.2026 | 156,79 | 158,17 | 151,51 | 151,85 | -3,01% | 843.672,00 |
| 27.01.2026 | 160,31 | 162,07 | 153,05 | 156,56 | -3,13% | 998.066,00 |
| 26.01.2026 | 159,27 | 162,40 | 159,27 | 161,62 | 0,80% | 285.808,00 |
| 23.01.2026 | 162,61 | 164,25 | 158,90 | 160,34 | -2,70% | 411.336,00 |
| 22.01.2026 | 164,33 | 165,91 | 162,42 | 164,79 | 0,70% | 432.067,00 |
| 21.01.2026 | 166,74 | 166,99 | 162,33 | 163,65 | -1,18% | 432.734,00 |
| 20.01.2026 | 164,34 | 167,58 | 160,84 | 165,60 | -0,40% | 500.714,00 |
| 19.01.2026 | 166,16 | 166,34 | 166,02 | 166,26 | -0,54% | - |
| 16.01.2026 | 169,98 | 173,48 | 164,41 | 167,16 | -2,84% | 762.255,00 |
| 15.01.2026 | 166,13 | 174,36 | 166,01 | 172,04 | 5,39% | 970.175,00 |
| 14.01.2026 | 156,61 | 165,41 | 153,90 | 163,24 | 5,02% | 1.408.376,00 |
| 13.01.2026 | 167,70 | 167,70 | 149,85 | 155,44 | -8,02% | 2.121.184,00 |
| 12.01.2026 | 176,28 | 179,83 | 157,00 | 168,99 | -5,82% | 1.451.630,00 |
| 09.01.2026 | 189,25 | 190,00 | 178,99 | 179,43 | -5,19% | 1.102.008,00 |
| 08.01.2026 | 187,05 | 189,25 | 186,01 | 189,25 | 0,99% | 162.267,00 |
| 07.01.2026 | 186,06 | 191,40 | 184,84 | 187,39 | 1,28% | 314.035,00 |
| 06.01.2026 | 184,61 | 187,77 | 183,64 | 185,02 | 0,39% | 263.951,00 |
| 05.01.2026 | 176,53 | 186,45 | 175,84 | 184,30 | 5,18% | 327.795,00 |
| 02.01.2026 | 176,97 | 178,04 | 173,46 | 175,22 | -1,25% | 174.395,00 |
| 31.12.2025 | 178,69 | 180,00 | 176,76 | 177,44 | -0,63% | 173.692,00 |
| 30.12.2025 | 177,69 | 178,96 | 177,24 | 178,57 | -0,02% | 200.428,00 |
| 29.12.2025 | 176,36 | 178,74 | 176,18 | 178,60 | 1,13% | 292.927,00 |
| 26.12.2025 | 177,40 | 178,14 | 175,99 | 176,60 | 0,46% | 272.441,00 |
| 24.12.2025 | 177,21 | 178,61 | 175,79 | 175,80 | -1,49% | 182.141,00 |
| 23.12.2025 | 179,33 | 180,40 | 176,89 | 178,45 | -0,67% | 537.005,00 |
| 22.12.2025 | 175,13 | 182,38 | 174,60 | 179,65 | 3,15% | 456.227,00 |
| 19.12.2025 | 168,74 | 178,07 | 168,74 | 174,17 | 3,38% | 820.695,00 |
| 18.12.2025 | 168,31 | 173,25 | 166,49 | 168,48 | 0,66% | 536.968,00 |
| 17.12.2025 | 167,93 | 170,47 | 167,00 | 167,37 | -0,20% | 304.918,00 |
| 16.12.2025 | 168,80 | 170,57 | 166,56 | 167,71 | -0,82% | 533.844,00 |
| 15.12.2025 | 168,58 | 172,65 | 168,13 | 169,11 | 0,16% | 456.846,00 |
| 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 | 182,30 | 188,30 | 2,78% | 548.492,00 |
| 24.11.2025 | 179,85 | 187,25 | 178,66 | 183,21 | 3,04% | 647.497,00 |
| 21.11.2025 | 169,18 | 180,31 | 169,18 | 177,81 | 5,03% | 510.623,00 |
| 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 | -1,90% | 1.009.834,00 |
| 14.11.2025 | 166,64 | 171,09 | 162,35 | 170,82 | 1,38% | 601.930,00 |
| 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 | 178,39 | 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 | -1,23% | 605.296,00 |
| 31.10.2025 | 207,44 | 212,00 | 185,90 | 187,30 | 1,73% | 1.384.918,00 |
| 30.10.2025 | 184,00 | 188,69 | 181,42 | 184,12 | -0,63% | 562.198,00 |
| 29.10.2025 | 183,53 | 190,86 | 183,53 | 185,29 | 1,43% | 456.224,00 |
| 28.10.2025 | 181,68 | 188,53 | 181,00 | 182,67 | -0,02% | 472.722,00 |
| 27.10.2025 | 180,24 | 183,77 | 179,93 | 182,71 | 1,16% | 262.639,00 |
| 24.10.2025 | 184,40 | 185,52 | 180,15 | 180,61 | -1,02% | 260.257,00 |
| 23.10.2025 | 175,77 | 182,91 | 175,66 | 182,47 | 3,17% | - |
| 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% | 360.558,00 |
| 20.10.2025 | 182,36 | 183,26 | 177,48 | 182,25 | 0,23% | 188.120,00 |
| 17.10.2025 | 179,21 | 182,02 | 179,09 | 181,83 | 0,45% | - |
| 16.10.2025 | 177,73 | 183,12 | 173,29 | 181,02 | 3,05% | 264.909,00 |
| 15.10.2025 | 176,84 | 181,64 | 175,00 | 175,67 | -0,66% | 399.502,00 |
| 14.10.2025 | 177,40 | 180,27 | 175,07 | 176,84 | -0,30% | 337.279,00 |
| 13.10.2025 | 177,86 | 180,80 | 177,00 | 177,37 | 0,66% | 228.524,00 |
| 10.10.2025 | 178,08 | 180,42 | 176,01 | 176,20 | -0,20% | 216.738,00 |
| 09.10.2025 | 178,37 | 182,60 | 176,00 | 176,56 | -1,36% | 403.381,00 |
| 08.10.2025 | 178,60 | 179,28 | 175,80 | 179,00 | 0,78% | 291.591,00 |
| 07.10.2025 | 176,78 | 180,00 | 175,80 | 177,62 | 1,07% | 323.737,00 |