142,865$
0,30%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 140,84 | 144,25 | 139,07 | 142,69 | 0,18% | 346.959,00 |
| 22.05.2025 | 140,38 | 143,36 | 139,35 | 142,44 | 1,84% | 412.633,00 |
| 21.05.2025 | 140,00 | 142,99 | 139,02 | 139,87 | -0,95% | 718.030,00 |
| 20.05.2025 | 141,00 | 142,05 | 140,45 | 141,21 | -0,40% | 577.028,00 |
| 19.05.2025 | 139,93 | 142,30 | 137,60 | 141,78 | 0,55% | 663.035,00 |
| 16.05.2025 | 141,04 | 142,68 | 140,09 | 141,00 | -0,03% | 664.252,00 |
| 15.05.2025 | 141,24 | 142,37 | 138,00 | 141,04 | 0,41% | 534.799,00 |
| 14.05.2025 | 139,78 | 142,27 | 139,28 | 140,46 | 0,49% | 652.517,00 |
| 13.05.2025 | 138,11 | 140,86 | 137,90 | 139,78 | 1,44% | 389.043,00 |
| 12.05.2025 | 139,30 | 141,39 | 137,36 | 137,80 | 0,07% | 579.343,00 |
| 09.05.2025 | 138,08 | 139,53 | 136,89 | 137,70 | 0,51% | 493.161,00 |
| 08.05.2025 | 137,03 | 140,73 | 136,40 | 137,00 | 0,59% | 470.700,00 |
| 07.05.2025 | 135,43 | 137,91 | 134,82 | 136,19 | 0,75% | 612.609,00 |
| 06.05.2025 | 134,09 | 135,85 | 131,81 | 135,18 | -0,43% | 805.862,00 |
| 05.05.2025 | 128,76 | 137,49 | 128,76 | 135,76 | 3,54% | 1.269.240,00 |
| 02.05.2025 | 119,75 | 133,20 | 119,08 | 131,12 | 20,75% | 2.131.889,00 |
| 01.05.2025 | 107,69 | 110,39 | 105,62 | 108,59 | 1,59% | 622.736,00 |
| 30.04.2025 | 106,47 | 107,76 | 105,00 | 106,89 | 0,23% | 488.724,00 |
| 29.04.2025 | 106,42 | 107,36 | 104,89 | 106,64 | 0,00% | 253.451,00 |
| 28.04.2025 | 105,86 | 107,40 | 104,53 | 106,64 | 0,61% | 331.907,00 |
| 25.04.2025 | 104,20 | 106,06 | 103,16 | 105,99 | 1,15% | 203.449,00 |
| 24.04.2025 | 103,92 | 106,02 | 103,34 | 104,78 | 2,26% | 236.053,00 |
| 23.04.2025 | 103,48 | 107,51 | 101,00 | 102,46 | 3,00% | 298.555,00 |
| 22.04.2025 | 100,35 | 101,74 | 97,36 | 99,48 | 0,86% | 385.519,00 |
| 21.04.2025 | 99,60 | 100,08 | 97,16 | 98,63 | -2,31% | 292.365,00 |
| 17.04.2025 | 99,49 | 102,80 | 99,49 | 100,96 | 1,01% | 256.805,00 |
| 16.04.2025 | 99,91 | 101,65 | 98,41 | 99,95 | -0,79% | 260.911,00 |
| 15.04.2025 | 103,39 | 104,12 | 100,41 | 100,75 | -2,37% | 294.233,00 |
| 14.04.2025 | 102,77 | 103,38 | 99,75 | 103,20 | 1,09% | 349.106,00 |
| 11.04.2025 | 98,54 | 102,44 | 95,95 | 102,09 | 3,45% | 487.743,00 |
| 10.04.2025 | 99,95 | 100,64 | 95,74 | 98,69 | -4,60% | 375.294,00 |
| 09.04.2025 | 95,06 | 105,28 | 93,66 | 103,45 | 6,83% | 681.251,00 |
| 08.04.2025 | 102,45 | 105,09 | 95,64 | 96,84 | -3,47% | 359.264,00 |
| 07.04.2025 | 100,25 | 104,63 | 92,52 | 100,32 | -0,02% | 546.920,00 |
| 04.04.2025 | 101,65 | 102,95 | 96,66 | 100,34 | -5,26% | 405.548,00 |
| 03.04.2025 | 103,44 | 106,92 | 101,57 | 105,92 | -2,23% | 601.791,00 |
| 02.04.2025 | 104,58 | 109,34 | 103,41 | 108,33 | 1,36% | 341.289,00 |
| 01.04.2025 | 104,16 | 107,30 | 101,02 | 106,88 | 2,10% | 504.901,00 |
| 31.03.2025 | 103,72 | 104,88 | 101,81 | 104,68 | -0,30% | 281.481,00 |
| 28.03.2025 | 105,97 | 106,21 | 103,37 | 105,00 | -1,05% | 233.598,00 |
| 27.03.2025 | 104,38 | 106,76 | 104,13 | 106,11 | 1,10% | 192.439,00 |
| 26.03.2025 | 106,51 | 106,88 | 103,58 | 104,96 | -1,54% | 202.698,00 |
| 25.03.2025 | 106,40 | 110,42 | 105,74 | 106,60 | 0,70% | 305.268,00 |
| 24.03.2025 | 106,42 | 106,42 | 104,38 | 105,86 | 1,31% | 234.584,00 |
| 21.03.2025 | 102,50 | 104,55 | 100,21 | 104,49 | 0,14% | 401.195,00 |
| 20.03.2025 | 101,88 | 105,00 | 101,88 | 104,34 | 1,19% | 268.746,00 |
| 19.03.2025 | 101,80 | 106,90 | 101,52 | 103,11 | 1,43% | 497.985,00 |
| 18.03.2025 | 102,33 | 103,17 | 100,32 | 101,66 | -1,97% | 216.047,00 |
| 17.03.2025 | 103,89 | 106,03 | 99,02 | 103,70 | 3,01% | 332.355,00 |
| 14.03.2025 | 99,28 | 101,07 | 98,84 | 100,67 | 2,97% | 326.875,00 |
| 13.03.2025 | 101,14 | 102,59 | 97,02 | 97,77 | -3,85% | 260.902,00 |
| 12.03.2025 | 106,00 | 106,00 | 101,30 | 101,69 | -2,14% | 468.745,00 |
| 11.03.2025 | 98,74 | 105,08 | 98,70 | 103,91 | 6,03% | 602.453,00 |
| 10.03.2025 | 100,66 | 100,66 | 95,50 | 98,00 | -3,69% | 502.784,00 |
| 07.03.2025 | 101,29 | 102,24 | 96,21 | 101,75 | 0,45% | 452.411,00 |
| 06.03.2025 | 105,16 | 106,98 | 101,07 | 101,29 | -5,94% | 388.701,00 |
| 05.03.2025 | 106,42 | 107,71 | 104,58 | 107,69 | 0,43% | 413.343,00 |
| 04.03.2025 | 106,69 | 109,25 | 104,86 | 107,23 | -1,81% | 494.940,00 |
| 03.03.2025 | 109,39 | 111,47 | 106,18 | 109,20 | -0,87% | 817.514,00 |
| 28.02.2025 | 104,71 | 110,32 | 104,71 | 110,16 | 3,48% | 538.953,00 |
| 27.02.2025 | 109,72 | 111,00 | 106,37 | 106,46 | -2,71% | 339.167,00 |
| 26.02.2025 | 114,23 | 118,04 | 108,47 | 109,42 | -4,06% | 573.292,00 |
| 25.02.2025 | 118,98 | 119,30 | 110,60 | 114,05 | -4,06% | 799.027,00 |
| 24.02.2025 | 118,10 | 122,29 | 115,38 | 118,88 | -0,47% | 789.814,00 |
| 21.02.2025 | 118,64 | 128,52 | 116,25 | 119,44 | 6,01% | 1.775.676,00 |
| 20.02.2025 | 112,45 | 113,19 | 111,05 | 112,67 | -0,33% | 419.955,00 |
| 19.02.2025 | 110,88 | 114,47 | 110,88 | 113,04 | 0,56% | 458.966,00 |
| 18.02.2025 | 112,39 | 113,50 | 110,63 | 112,41 | 0,26% | 270.328,00 |
| 17.02.2025 | 112,09 | 112,12 | 112,09 | 112,12 | 0,01% | - |
| 14.02.2025 | 112,76 | 112,95 | 111,46 | 112,11 | -0,07% | 223.305,00 |
| 13.02.2025 | 112,17 | 112,76 | 110,26 | 112,19 | 0,92% | 357.822,00 |
| 12.02.2025 | 104,81 | 112,09 | 104,81 | 111,17 | 4,00% | 405.988,00 |
| 11.02.2025 | 108,08 | 109,38 | 106,88 | 106,89 | -2,38% | 262.525,00 |
| 10.02.2025 | 110,75 | 111,20 | 108,52 | 109,50 | -0,45% | 401.732,00 |
| 07.02.2025 | 107,43 | 112,09 | 107,43 | 110,00 | 1,34% | 405.802,00 |
| 06.02.2025 | 111,25 | 112,19 | 108,06 | 108,55 | -2,31% | 407.061,00 |
| 05.02.2025 | 110,90 | 112,20 | 108,81 | 111,12 | 0,24% | 264.923,00 |
| 04.02.2025 | 109,01 | 111,84 | 109,01 | 110,85 | 1,81% | 365.699,00 |
| 03.02.2025 | 105,66 | 112,78 | 104,97 | 108,88 | 0,03% | 483.983,00 |
| 31.01.2025 | 108,15 | 109,81 | 106,89 | 108,85 | 1,03% | 380.035,00 |
| 30.01.2025 | 110,92 | 113,00 | 106,03 | 107,74 | -2,36% | 429.475,00 |
| 29.01.2025 | 112,00 | 112,85 | 109,96 | 110,34 | -1,50% | 364.720,00 |
| 28.01.2025 | 110,79 | 113,64 | 108,35 | 112,02 | 0,61% | 343.470,00 |
| 27.01.2025 | 109,44 | 112,43 | 109,44 | 111,34 | 0,62% | 315.271,00 |
| 24.01.2025 | 110,32 | 112,31 | 108,63 | 110,65 | -0,32% | 337.221,00 |
| 23.01.2025 | 110,69 | 113,27 | 109,00 | 111,01 | 0,20% | 431.985,00 |
| 22.01.2025 | 107,64 | 111,50 | 106,41 | 110,79 | 1,91% | 471.329,00 |
| 21.01.2025 | 109,88 | 110,88 | 106,93 | 108,71 | 0,35% | 287.267,00 |
| 17.01.2025 | 108,99 | 108,99 | 105,74 | 108,33 | 1,25% | 456.640,00 |
| 16.01.2025 | 104,14 | 107,32 | 101,93 | 106,99 | 3,71% | 534.566,00 |
| 15.01.2025 | 100,00 | 103,52 | 98,10 | 103,16 | 4,19% | 744.565,00 |
| 14.01.2025 | 96,51 | 101,23 | 94,76 | 99,01 | 4,67% | 845.527,00 |
| 13.01.2025 | 97,47 | 97,50 | 86,99 | 94,59 | -3,18% | 624.133,00 |
| 10.01.2025 | 90,26 | 98,53 | 89,05 | 97,70 | 5,05% | 854.826,00 |
| 08.01.2025 | 90,53 | 93,96 | 88,72 | 93,00 | 2,68% | 413.625,00 |
| 07.01.2025 | 92,84 | 94,36 | 90,00 | 90,57 | -1,87% | 224.205,00 |
| 06.01.2025 | 91,28 | 94,77 | 91,21 | 92,30 | 1,63% | 325.946,00 |
| 03.01.2025 | 89,91 | 91,33 | 88,12 | 90,82 | 1,54% | 140.841,00 |
| 02.01.2025 | 90,52 | 91,95 | 86,55 | 89,44 | -0,81% | 187.133,00 |
| 31.12.2024 | 88,12 | 90,42 | 87,73 | 90,17 | 3,74% | 215.786,00 |