106,591$
-0,27%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.12.2024 | 88,46 | 88,70 | 86,19 | 86,92 | -2,12% | 216.021,00 |
| 27.12.2024 | 88,69 | 89,99 | 86,69 | 88,80 | -1,32% | 176.606,00 |
| 26.12.2024 | 88,02 | 91,02 | 88,02 | 89,99 | 0,69% | 197.999,00 |
| 24.12.2024 | 88,95 | 89,50 | 87,26 | 89,37 | 0,80% | 122.331,00 |
| 23.12.2024 | 89,72 | 89,72 | 87,15 | 88,66 | -1,91% | 227.850,00 |
| 20.12.2024 | 85,29 | 91,22 | 85,29 | 90,39 | 3,11% | 518.055,00 |
| 19.12.2024 | 86,50 | 88,67 | 84,17 | 87,66 | 1,99% | 388.308,00 |
| 18.12.2024 | 92,33 | 92,33 | 85,24 | 85,95 | -6,01% | 400.956,00 |
| 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 |