86,144$
-5,80%
Echtzeit-Aktienkurs iRhythm Technologies
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 92,33 | 92,33 | 85,24 | 85,95 | -6,01% | 372.996,00 |
| 17.12.2024 | 89,50 | 91,60 | 88,60 | 91,45 | 1,21% | 270.262,00 |
| 16.12.2024 | 86,47 | 90,97 | 84,50 | 90,36 | 4,55% | 345.293,00 |
| 13.12.2024 | 87,89 | 89,76 | 86,07 | 86,43 | -1,93% | 320.360,00 |
| 12.12.2024 | 89,51 | 91,32 | 88,04 | 88,13 | -2,00% | 212.298,00 |
| 11.12.2024 | 88,40 | 92,38 | 87,45 | 89,93 | 3,49% | 303.815,00 |
| 10.12.2024 | 84,70 | 87,95 | 82,12 | 86,90 | 4,96% | 269.721,00 |
| 09.12.2024 | 86,21 | 86,58 | 81,87 | 82,79 | -2,81% | 307.643,00 |
| 06.12.2024 | 82,45 | 85,64 | 81,10 | 85,18 | 4,63% | 291.023,00 |
| 05.12.2024 | 86,78 | 87,50 | 81,38 | 81,41 | -6,21% | 313.996,00 |
| 04.12.2024 | 85,44 | 87,40 | 85,39 | 86,80 | 0,91% | 284.602,00 |
| 03.12.2024 | 85,56 | 86,08 | 82,26 | 86,02 | -2,14% | 352.464,00 |
| 02.12.2024 | 85,90 | 88,08 | 84,53 | 87,90 | 1,08% | 392.285,00 |
| 29.11.2024 | 89,27 | 89,27 | 85,57 | 86,97 | -2,31% | 155.454,00 |
| 27.11.2024 | 83,13 | 89,10 | 82,55 | 89,02 | 7,97% | 555.695,00 |
| 26.11.2024 | 82,15 | 82,68 | 80,61 | 82,45 | 0,16% | 359.411,00 |
| 25.11.2024 | 75,15 | 82,50 | 74,31 | 82,32 | 11,26% | 536.235,00 |
| 22.11.2024 | 73,78 | 75,29 | 71,00 | 73,99 | 0,12% | 420.162,00 |
| 21.11.2024 | 73,92 | 75,15 | 72,62 | 73,90 | 0,22% | 469.723,00 |
| 20.11.2024 | 75,00 | 75,50 | 72,36 | 73,74 | -2,29% | 558.045,00 |
| 19.11.2024 | 76,09 | 76,96 | 74,96 | 75,47 | -1,81% | 491.423,00 |
| 18.11.2024 | 80,12 | 81,21 | 76,54 | 76,86 | -4,46% | 630.120,00 |
| 15.11.2024 | 83,51 | 83,71 | 80,20 | 80,45 | -3,58% | 480.421,00 |
| 14.11.2024 | 86,55 | 86,73 | 83,23 | 83,44 | -4,24% | 277.876,00 |
| 13.11.2024 | 87,93 | 88,74 | 86,05 | 87,13 | -0,18% | 354.497,00 |
| 12.11.2024 | 88,24 | 90,19 | 86,50 | 87,29 | -1,95% | 334.425,00 |
| 11.11.2024 | 86,68 | 89,67 | 86,12 | 89,03 | 2,95% | 372.397,00 |
| 08.11.2024 | 88,96 | 89,88 | 84,79 | 86,48 | -2,57% | 462.472,00 |
| 07.11.2024 | 89,66 | 89,66 | 87,50 | 88,76 | -0,83% | 499.123,00 |
| 06.11.2024 | 89,36 | 91,80 | 87,29 | 89,50 | 3,25% | 739.233,00 |
| 05.11.2024 | 80,94 | 88,64 | 79,69 | 86,68 | 6,29% | 1.227.262,00 |
| 04.11.2024 | 74,21 | 81,75 | 74,16 | 81,55 | 8,68% | 772.202,00 |
| 01.11.2024 | 73,75 | 77,80 | 72,86 | 75,04 | 3,59% | 706.802,00 |
| 31.10.2024 | 68,00 | 75,83 | 67,92 | 72,44 | -4,39% | 1.317.079,00 |
| 30.10.2024 | 76,76 | 78,53 | 75,14 | 75,77 | -1,60% | 810.817,00 |
| 29.10.2024 | 75,88 | 77,92 | 75,31 | 77,00 | 0,92% | 273.267,00 |
| 28.10.2024 | 76,42 | 77,81 | 75,12 | 76,30 | 0,82% | 422.542,00 |
| 25.10.2024 | 78,12 | 78,29 | 75,51 | 75,68 | -3,12% | 483.360,00 |
| 24.10.2024 | 74,48 | 78,38 | 74,48 | 78,12 | 5,06% | 790.438,00 |
| 23.10.2024 | 76,17 | 76,41 | 72,47 | 74,36 | -1,63% | 757.822,00 |
| 22.10.2024 | 70,11 | 76,27 | 69,16 | 75,59 | 21,72% | 2.717.034,00 |
| 21.10.2024 | 62,29 | 62,55 | 60,69 | 62,10 | -0,91% | 667.298,00 |
| 18.10.2024 | 62,60 | 63,35 | 61,20 | 62,67 | 0,29% | 347.282,00 |
| 17.10.2024 | 62,50 | 64,05 | 62,20 | 62,49 | 1,17% | 618.889,00 |
| 16.10.2024 | 60,40 | 62,69 | 60,37 | 61,77 | 2,73% | 659.585,00 |
| 15.10.2024 | 57,82 | 60,38 | 57,43 | 60,13 | 3,83% | 590.585,00 |
| 14.10.2024 | 57,27 | 58,98 | 55,92 | 57,91 | 1,47% | 597.770,00 |
| 11.10.2024 | 57,36 | 58,52 | 56,70 | 57,07 | -0,56% | 600.241,00 |
| 10.10.2024 | 58,15 | 58,44 | 56,50 | 57,39 | -2,18% | 431.726,00 |
| 09.10.2024 | 60,63 | 61,46 | 58,35 | 58,67 | -2,51% | 487.248,00 |
| 08.10.2024 | 60,53 | 62,03 | 59,26 | 60,18 | -0,30% | 543.122,00 |
| 07.10.2024 | 62,57 | 62,97 | 60,09 | 60,36 | -3,75% | 807.011,00 |
| 04.10.2024 | 65,92 | 66,85 | 61,36 | 62,71 | -5,39% | 894.886,00 |
| 03.10.2024 | 70,74 | 70,74 | 65,64 | 66,28 | -6,69% | 592.683,00 |
| 02.10.2024 | 70,80 | 71,49 | 69,00 | 71,03 | -0,74% | 328.506,00 |
| 01.10.2024 | 73,57 | 73,57 | 68,98 | 71,56 | -3,64% | 534.350,00 |
| 30.09.2024 | 72,54 | 75,00 | 72,23 | 74,26 | 1,91% | 339.847,00 |
| 27.09.2024 | 73,24 | 73,68 | 71,91 | 72,87 | 1,73% | 421.323,00 |
| 26.09.2024 | 74,68 | 74,96 | 71,42 | 71,63 | -1,46% | 324.057,00 |
| 25.09.2024 | 71,12 | 73,93 | 70,91 | 72,69 | 3,40% | 534.262,00 |
| 24.09.2024 | 70,35 | 71,35 | 69,86 | 70,30 | 0,36% | 354.197,00 |
| 23.09.2024 | 70,03 | 71,51 | 69,52 | 70,05 | 0,07% | 475.888,00 |
| 20.09.2024 | 72,73 | 73,59 | 69,69 | 70,00 | -4,18% | 580.867,00 |
| 19.09.2024 | 73,67 | 74,85 | 72,44 | 73,06 | 2,85% | 367.631,00 |
| 18.09.2024 | 71,03 | 75,06 | 70,51 | 71,03 | -0,67% | 457.864,00 |
| 17.09.2024 | 74,33 | 75,35 | 70,81 | 71,51 | -2,97% | 354.888,00 |
| 16.09.2024 | 77,20 | 77,94 | 73,60 | 73,70 | -3,80% | 308.435,00 |
| 13.09.2024 | 75,61 | 77,96 | 75,24 | 76,61 | 2,47% | 227.727,00 |
| 12.09.2024 | 75,30 | 76,06 | 74,33 | 74,76 | -0,29% | 371.233,00 |
| 11.09.2024 | 72,24 | 74,99 | 71,18 | 74,98 | 3,55% | 365.008,00 |
| 10.09.2024 | 70,47 | 73,07 | 68,58 | 72,41 | 3,32% | 525.458,00 |
| 09.09.2024 | 67,44 | 70,77 | 67,31 | 70,08 | 4,29% | 873.142,00 |
| 06.09.2024 | 65,33 | 67,45 | 61,94 | 67,20 | 3,05% | 766.606,00 |
| 05.09.2024 | 68,98 | 69,00 | 60,88 | 65,21 | -5,47% | 1.092.982,00 |
| 04.09.2024 | 67,69 | 71,76 | 66,09 | 68,98 | 1,31% | 664.966,00 |
| 03.09.2024 | 69,97 | 71,33 | 67,38 | 68,09 | -3,94% | 461.502,00 |
| 30.08.2024 | 72,40 | 73,41 | 70,27 | 70,88 | -2,13% | 510.678,00 |
| 29.08.2024 | 69,55 | 78,92 | 69,05 | 72,42 | 5,63% | 772.912,00 |
| 28.08.2024 | 67,31 | 69,12 | 66,93 | 68,56 | 0,90% | 215.171,00 |
| 27.08.2024 | 69,89 | 69,89 | 67,72 | 67,95 | -2,66% | 521.083,00 |
| 26.08.2024 | 70,25 | 70,25 | 68,59 | 69,81 | -0,29% | 481.501,00 |
| 23.08.2024 | 70,84 | 72,11 | 69,55 | 70,01 | 0,24% | 322.147,00 |
| 22.08.2024 | 71,44 | 71,63 | 68,78 | 69,84 | -1,17% | 276.973,00 |
| 21.08.2024 | 70,28 | 70,89 | 67,99 | 70,67 | 1,06% | 372.975,00 |
| 20.08.2024 | 69,50 | 70,70 | 68,23 | 69,93 | 0,36% | 776.351,00 |
| 19.08.2024 | 65,38 | 70,00 | 63,65 | 69,68 | 6,41% | 579.217,00 |
| 16.08.2024 | 66,30 | 67,16 | 64,88 | 65,48 | -1,71% | 421.152,00 |
| 15.08.2024 | 68,68 | 69,78 | 65,55 | 66,62 | 0,20% | 652.032,00 |
| 14.08.2024 | 66,74 | 68,25 | 66,21 | 66,49 | 0,02% | 701.235,00 |
| 13.08.2024 | 65,16 | 68,77 | 64,35 | 66,48 | 2,85% | 1.007.194,00 |
| 12.08.2024 | 71,07 | 71,07 | 64,54 | 64,64 | -8,94% | 544.863,00 |
| 09.08.2024 | 70,34 | 72,32 | 69,37 | 70,99 | 0,23% | 436.211,00 |
| 08.08.2024 | 69,13 | 70,92 | 68,07 | 70,83 | 3,40% | 333.868,00 |
| 07.08.2024 | 73,17 | 75,00 | 68,12 | 68,50 | -5,82% | 380.780,00 |
| 06.08.2024 | 71,81 | 73,64 | 68,07 | 72,73 | 2,68% | 681.099,00 |
| 05.08.2024 | 70,93 | 71,70 | 65,55 | 70,83 | -4,13% | 905.173,00 |
| 02.08.2024 | 75,19 | 79,41 | 71,53 | 73,88 | -12,28% | 1.772.462,00 |
| 01.08.2024 | 86,33 | 87,05 | 83,63 | 84,22 | -2,35% | 886.511,00 |
| 31.07.2024 | 89,67 | 89,74 | 85,81 | 86,25 | -3,20% | 429.894,00 |
| 30.07.2024 | 88,58 | 91,66 | 87,35 | 89,10 | 0,60% | 401.107,00 |