169,693$
1,43%
Echtzeit-Aktienkurs iRhythm Technologies
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 170,58 | 174,33 | 168,88 | 169,30 | 1,20% | 546.003,00 |
| 19.11.2025 | 170,04 | 171,38 | 166,07 | 167,30 | -1,43% | 465.124,00 |
| 18.11.2025 | 167,28 | 174,66 | 164,51 | 169,72 | 1,28% | 551.278,00 |
| 17.11.2025 | 168,16 | 168,29 | 155,00 | 167,57 | -1,90% | 1.010.016,00 |
| 14.11.2025 | 166,64 | 171,09 | 162,35 | 170,82 | 1,38% | 601.999,00 |
| 13.11.2025 | 183,30 | 184,49 | 168,50 | 168,50 | -5,93% | 653.474,00 |
| 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% | 704.602,00 |
| 10.11.2025 | 175,81 | 179,03 | 171,75 | 176,30 | 0,97% | 419.891,00 |
| 07.11.2025 | 177,68 | 178,75 | 171,72 | 174,60 | -1,60% | 365.527,00 |
| 06.11.2025 | 180,51 | 183,39 | 173,70 | 177,44 | -1,69% | 374.600,00 |
| 05.11.2025 | 181,27 | 181,27 | 176,34 | 180,49 | -0,34% | 370.275,00 |
| 04.11.2025 | 182,68 | 185,04 | 177,74 | 181,10 | -2,11% | 501.784,00 |
| 03.11.2025 | 184,81 | 189,32 | 180,00 | 185,00 | -1,23% | 605.306,00 |
| 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 | 185,78 | 180,15 | 180,61 | -1,02% | 260.273,00 |
| 23.10.2025 | 175,77 | 182,91 | 175,66 | 182,47 | 3,17% | 344.348,00 |
| 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% | 360.558,00 |
| 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 |
| 06.10.2025 | 176,03 | 180,00 | 174,37 | 175,75 | 0,08% | 272.421,00 |
| 03.10.2025 | 173,69 | 177,53 | 173,69 | 175,61 | 1,04% | 261.284,00 |
| 02.10.2025 | 168,29 | 174,18 | 167,45 | 173,81 | 3,80% | 329.072,00 |
| 01.10.2025 | 171,84 | 172,35 | 157,25 | 167,45 | -2,64% | 453.789,00 |
| 30.09.2025 | 169,50 | 172,79 | 166,43 | 171,99 | 1,47% | 236.450,00 |
| 29.09.2025 | 173,33 | 174,21 | 169,12 | 169,50 | -0,77% | 232.855,00 |
| 26.09.2025 | 171,19 | 172,34 | 168,99 | 170,81 | -0,33% | 128.344,00 |
| 25.09.2025 | 171,05 | 172,86 | 168,32 | 171,38 | -1,47% | 227.698,00 |
| 24.09.2025 | 174,84 | 177,79 | 171,74 | 173,93 | -0,87% | 313.411,00 |
| 23.09.2025 | 182,98 | 184,54 | 175,45 | 175,46 | -5,02% | 1.078.136,00 |
| 22.09.2025 | 174,88 | 185,34 | 174,84 | 184,73 | 5,55% | 396.301,00 |
| 19.09.2025 | 176,52 | 178,26 | 174,53 | 175,02 | -0,78% | 533.060,00 |
| 18.09.2025 | 171,69 | 176,80 | 170,00 | 176,40 | 2,44% | 454.194,00 |
| 17.09.2025 | 174,42 | 175,65 | 171,27 | 172,20 | -1,26% | 311.193,00 |
| 16.09.2025 | 175,25 | 175,63 | 173,31 | 174,40 | -1,00% | 282.470,00 |
| 15.09.2025 | 179,29 | 179,80 | 175,72 | 176,16 | -2,04% | 408.647,00 |
| 12.09.2025 | 180,21 | 181,56 | 177,31 | 179,82 | -0,67% | 232.438,00 |
| 11.09.2025 | 183,00 | 184,44 | 179,12 | 181,03 | -0,56% | 395.143,00 |
| 10.09.2025 | 186,35 | 186,35 | 181,37 | 182,05 | -2,33% | 387.254,00 |
| 09.09.2025 | 186,59 | 187,57 | 184,77 | 186,39 | -0,36% | 288.127,00 |
| 08.09.2025 | 181,22 | 187,32 | 181,22 | 187,07 | 3,33% | 688.258,00 |
| 05.09.2025 | 182,36 | 183,95 | 180,18 | 181,05 | -0,61% | 350.081,00 |
| 04.09.2025 | 176,49 | 183,20 | 175,50 | 182,17 | 3,17% | 520.966,00 |
| 03.09.2025 | 170,03 | 177,00 | 170,03 | 176,58 | 3,21% | 573.680,00 |
| 02.09.2025 | 167,28 | 172,00 | 167,28 | 171,08 | 0,65% | 347.954,00 |
| 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% | 351.492,00 |
| 27.08.2025 | 168,36 | 170,84 | 167,32 | 169,79 | 1,05% | 318.058,00 |
| 26.08.2025 | 166,34 | 169,37 | 165,61 | 168,02 | 1,41% | 444.678,00 |
| 25.08.2025 | 168,00 | 169,44 | 165,37 | 165,68 | -2,03% | 274.833,00 |
| 22.08.2025 | 167,12 | 172,59 | 166,52 | 169,12 | 1,46% | 532.032,00 |
| 21.08.2025 | 163,20 | 167,62 | 162,35 | 166,68 | 2,13% | 428.868,00 |
| 20.08.2025 | 160,83 | 164,39 | 160,18 | 163,20 | 2,95% | 386.859,00 |
| 19.08.2025 | 158,55 | 159,62 | 156,52 | 158,52 | 0,37% | 305.034,00 |
| 18.08.2025 | 155,00 | 159,80 | 152,05 | 157,93 | -1,65% | 512.257,00 |
| 15.08.2025 | 163,54 | 163,54 | 160,27 | 160,58 | -0,94% | 407.289,00 |
| 14.08.2025 | 165,51 | 166,18 | 161,45 | 162,10 | -2,85% | 545.231,00 |
| 13.08.2025 | 163,93 | 168,09 | 163,38 | 166,86 | 2,78% | 851.439,00 |
| 12.08.2025 | 162,01 | 163,33 | 159,29 | 162,35 | 1,11% | 452.066,00 |
| 11.08.2025 | 158,93 | 161,04 | 156,25 | 160,56 | 1,30% | 357.642,00 |
| 08.08.2025 | 161,25 | 163,98 | 158,30 | 158,50 | -1,55% | 397.626,00 |
| 07.08.2025 | 157,28 | 161,04 | 156,06 | 160,99 | 3,19% | 418.988,00 |
| 06.08.2025 | 158,97 | 159,50 | 155,00 | 156,02 | -2,69% | 507.058,00 |
| 05.08.2025 | 165,00 | 165,00 | 158,32 | 160,34 | -2,81% | 638.347,00 |
| 04.08.2025 | 164,65 | 166,89 | 160,88 | 164,98 | 0,01% | 887.942,00 |
| 01.08.2025 | 156,45 | 168,32 | 152,16 | 164,97 | 17,68% | 1.883.850,00 |
| 31.07.2025 | 140,08 | 142,03 | 137,60 | 140,18 | 0,07% | 861.461,00 |
| 30.07.2025 | 136,77 | 142,56 | 136,32 | 140,08 | 2,42% | 416.997,00 |
| 29.07.2025 | 137,27 | 138,47 | 136,23 | 136,77 | -0,25% | 264.283,00 |
| 28.07.2025 | 134,69 | 138,97 | 133,29 | 137,11 | 2,18% | 513.279,00 |
| 25.07.2025 | 133,12 | 134,36 | 132,28 | 134,18 | 1,43% | 184.629,00 |
| 24.07.2025 | 134,40 | 134,95 | 132,16 | 132,29 | -1,74% | 238.239,00 |
| 23.07.2025 | 133,56 | 135,26 | 133,29 | 134,63 | 0,93% | 275.178,00 |
| 22.07.2025 | 135,24 | 135,46 | 132,21 | 133,38 | -1,58% | 266.491,00 |
| 21.07.2025 | 136,30 | 136,56 | 134,25 | 135,52 | -0,53% | 209.648,00 |
| 18.07.2025 | 137,26 | 138,41 | 135,72 | 136,24 | 0,35% | 433.892,00 |
| 17.07.2025 | 135,73 | 137,67 | 135,37 | 135,76 | -0,91% | 375.513,00 |
| 16.07.2025 | 135,06 | 138,86 | 135,06 | 137,00 | 2,30% | 457.812,00 |
| 15.07.2025 | 138,78 | 138,78 | 133,68 | 133,92 | -3,59% | 380.041,00 |
| 14.07.2025 | 136,94 | 140,32 | 136,27 | 138,91 | 2,18% | 339.707,00 |
| 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% | 459.776,00 |
| 09.07.2025 | 135,74 | 135,95 | 129,48 | 132,88 | -1,30% | 767.268,00 |
| 08.07.2025 | 139,05 | 139,99 | 133,78 | 134,63 | -3,30% | 835.651,00 |
| 07.07.2025 | 142,65 | 143,83 | 138,81 | 139,22 | -2,28% | 481.304,00 |
| 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 | -2,17% | 630.301,00 |