125,230$
2,82%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 121,20 | 124,40 | 119,93 | 122,80 | 0,83% | 405.987,00 |
| 25.03.2026 | 120,00 | 122,51 | 118,87 | 121,79 | 2,57% | 636.763,00 |
| 24.03.2026 | 117,51 | 119,85 | 116,26 | 118,74 | 0,47% | 442.466,00 |
| 23.03.2026 | 119,65 | 121,24 | 117,64 | 118,19 | 1,64% | 513.135,00 |
| 20.03.2026 | 118,12 | 118,12 | 115,11 | 116,28 | -1,27% | 576.309,00 |
| 19.03.2026 | 117,55 | 119,94 | 115,65 | 117,78 | 0,38% | 331.771,00 |
| 18.03.2026 | 116,01 | 117,98 | 113,43 | 117,33 | -0,17% | 579.160,00 |
| 17.03.2026 | 113,95 | 117,78 | 113,95 | 117,53 | 3,30% | 811.163,00 |
| 16.03.2026 | 114,30 | 116,42 | 112,85 | 113,77 | 0,68% | 674.963,00 |
| 13.03.2026 | 115,00 | 116,53 | 112,31 | 113,00 | -1,46% | 649.420,00 |
| 12.03.2026 | 118,08 | 120,70 | 113,81 | 114,67 | -4,15% | 647.990,00 |
| 11.03.2026 | 120,73 | 122,66 | 119,50 | 119,64 | -0,74% | 510.453,00 |
| 10.03.2026 | 123,57 | 123,80 | 120,14 | 120,53 | -2,60% | 380.822,00 |
| 09.03.2026 | 121,62 | 124,23 | 119,75 | 123,75 | 0,13% | 499.219,00 |
| 06.03.2026 | 126,77 | 128,89 | 122,20 | 123,59 | -2,65% | 637.580,00 |
| 05.03.2026 | 127,09 | 128,99 | 125,28 | 126,95 | -0,78% | 773.703,00 |
| 04.03.2026 | 125,97 | 133,93 | 125,97 | 127,95 | 1,67% | 1.375.712,00 |
| 03.03.2026 | 125,37 | 128,53 | 119,48 | 125,85 | -2,03% | 592.978,00 |
| 02.03.2026 | 129,05 | 131,29 | 123,75 | 128,46 | -3,96% | 1.263.530,00 |
| 27.02.2026 | 137,74 | 141,46 | 132,07 | 133,75 | -4,59% | 703.431,00 |
| 26.02.2026 | 137,25 | 140,67 | 136,01 | 140,18 | 3,15% | 384.813,00 |
| 25.02.2026 | 136,64 | 138,29 | 133,46 | 135,90 | -0,88% | 497.567,00 |
| 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 | -0,93% | 500.714,00 |
| 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 | 153,80 | 163,24 | 5,02% | 1.435.697,00 |
| 13.01.2026 | 167,70 | 167,70 | 149,85 | 155,44 | -8,02% | 2.123.653,00 |
| 12.01.2026 | 176,28 | 179,83 | 157,00 | 168,99 | -5,82% | 1.454.170,00 |
| 09.01.2026 | 189,25 | 190,00 | 178,99 | 179,43 | -5,19% | 1.115.628,00 |
| 08.01.2026 | 187,05 | 189,25 | 186,01 | 189,25 | 0,99% | 162.282,00 |
| 07.01.2026 | 186,06 | 191,40 | 184,84 | 187,39 | 1,30% | 314.036,00 |
| 06.01.2026 | 184,61 | 187,77 | 183,64 | 184,98 | 0,32% | 277.551,00 |
| 05.01.2026 | 176,53 | 186,45 | 175,84 | 184,39 | 5,23% | 327.882,00 |
| 02.01.2026 | 176,97 | 178,04 | 173,46 | 175,22 | -1,25% | 174.495,00 |
| 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% | 202.229,00 |
| 29.12.2025 | 176,36 | 178,74 | 176,18 | 178,60 | 1,13% | 294.393,00 |
| 26.12.2025 | 177,40 | 178,14 | 175,99 | 176,60 | 0,46% | 273.741,00 |
| 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% | 458.915,00 |
| 19.12.2025 | 168,74 | 178,07 | 168,74 | 174,17 | 3,38% | 822.608,00 |
| 18.12.2025 | 168,31 | 173,25 | 166,49 | 168,48 | 0,66% | 538.068,00 |
| 17.12.2025 | 167,93 | 170,47 | 167,00 | 167,38 | -0,31% | 305.758,00 |
| 16.12.2025 | 168,80 | 170,57 | 166,56 | 167,90 | -0,65% | 536.513,00 |
| 15.12.2025 | 168,58 | 172,65 | 168,13 | 169,00 | 0,10% | 456.846,00 |
| 12.12.2025 | 169,00 | 172,28 | 167,07 | 168,83 | -0,16% | 518.059,00 |
| 11.12.2025 | 173,45 | 174,42 | 169,08 | 169,10 | -1,90% | 525.567,00 |
| 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 | 0,17% | 363.232,00 |
| 08.12.2025 | 178,57 | 178,57 | 171,24 | 173,33 | -2,83% | 331.774,00 |
| 05.12.2025 | 180,90 | 181,51 | 176,45 | 178,37 | -1,64% | 401.111,00 |
| 04.12.2025 | 182,04 | 184,03 | 179,18 | 181,35 | -0,92% | 390.147,00 |
| 03.12.2025 | 181,18 | 187,98 | 179,63 | 183,04 | 0,64% | 339.904,00 |
| 02.12.2025 | 184,83 | 187,02 | 180,36 | 181,87 | -0,48% | 329.272,00 |
| 01.12.2025 | 183,92 | 186,87 | 181,58 | 182,74 | -2,80% | 356.572,00 |
| 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 | 181,97 | 188,30 | 2,78% | 615.302,00 |
| 24.11.2025 | 179,85 | 187,25 | 178,66 | 183,21 | 3,03% | 649.350,00 |
| 21.11.2025 | 169,18 | 180,31 | 169,18 | 177,82 | 4,78% | 510.827,00 |
| 20.11.2025 | 170,58 | 174,33 | 167,95 | 169,70 | 1,50% | 546.017,00 |
| 19.11.2025 | 170,04 | 171,38 | 166,07 | 167,19 | -1,46% | 465.124,00 |
| 18.11.2025 | 167,28 | 174,66 | 164,51 | 169,67 | 1,29% | 551.278,00 |
| 17.11.2025 | 168,00 | 168,29 | 155,00 | 167,51 | -1,94% | 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 | -1,58% | 365.527,00 |
| 06.11.2025 | 180,51 | 183,39 | 173,70 | 177,40 | -1,71% | 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 |