169,920$
-0,90%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 275.188,00 |
| 27.08.2025 | 168,36 | 170,84 | 167,32 | 169,79 | 1,05% | 289.803,00 |
| 26.08.2025 | 166,34 | 169,37 | 165,61 | 168,02 | 1,41% | 442.596,00 |
| 25.08.2025 | 168,00 | 169,44 | 165,37 | 165,68 | -2,03% | 268.779,00 |
| 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% | 428.854,00 |
| 20.08.2025 | 160,83 | 164,39 | 160,18 | 163,20 | 2,95% | 362.650,00 |
| 19.08.2025 | 158,55 | 159,62 | 156,52 | 158,52 | 0,37% | 304.998,00 |
| 18.08.2025 | 155,00 | 159,80 | 152,05 | 157,93 | -1,65% | 512.213,00 |
| 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% | 544.722,00 |
| 13.08.2025 | 163,93 | 168,09 | 163,38 | 166,86 | 2,78% | 851.377,00 |
| 12.08.2025 | 162,01 | 163,33 | 159,29 | 162,35 | 1,12% | 451.993,00 |
| 11.08.2025 | 158,93 | 161,04 | 156,25 | 160,55 | 1,29% | 357.427,00 |
| 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% | 405.473,00 |
| 06.08.2025 | 158,97 | 159,50 | 155,00 | 156,02 | -2,69% | 506.487,00 |
| 05.08.2025 | 165,00 | 165,00 | 158,32 | 160,34 | -2,81% | 637.897,00 |
| 04.08.2025 | 164,65 | 166,89 | 160,88 | 164,98 | 0,01% | 887.608,00 |
| 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% | 835.913,00 |
| 30.07.2025 | 136,77 | 142,56 | 136,32 | 140,08 | 2,38% | 416.977,00 |
| 29.07.2025 | 137,27 | 138,47 | 136,23 | 136,82 | -0,21% | 261.212,00 |
| 28.07.2025 | 134,69 | 138,97 | 133,29 | 137,11 | 2,18% | 487.309,00 |
| 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% | 238.039,00 |
| 23.07.2025 | 133,56 | 135,26 | 133,29 | 134,63 | 0,93% | 264.797,00 |
| 22.07.2025 | 135,24 | 135,46 | 132,21 | 133,38 | -1,58% | 266.489,00 |
| 21.07.2025 | 136,30 | 136,56 | 134,25 | 135,52 | -0,53% | 209.647,00 |
| 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% | 367.329,00 |
| 16.07.2025 | 135,06 | 138,86 | 135,06 | 137,00 | 2,30% | 457.796,00 |
| 15.07.2025 | 138,78 | 138,78 | 133,68 | 133,92 | -3,59% | 379.910,00 |
| 14.07.2025 | 136,94 | 140,32 | 136,27 | 138,91 | 2,18% | 339.356,00 |
| 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% | 459.775,00 |
| 09.07.2025 | 135,74 | 135,95 | 129,48 | 132,88 | -1,30% | 767.168,00 |
| 08.07.2025 | 139,05 | 139,99 | 133,78 | 134,63 | -3,30% | 835.604,00 |
| 07.07.2025 | 142,65 | 143,83 | 138,81 | 139,22 | -2,28% | 481.091,00 |
| 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 | -2,10% | 630.187,00 |
| 01.07.2025 | 152,47 | 153,32 | 145,63 | 145,84 | -5,26% | 458.006,00 |
| 30.06.2025 | 154,78 | 157,13 | 152,74 | 153,93 | -0,50% | 337.596,00 |
| 27.06.2025 | 152,69 | 154,93 | 151,22 | 154,71 | 1,32% | 548.725,00 |
| 26.06.2025 | 152,66 | 153,16 | 150,59 | 152,69 | 0,81% | 242.343,00 |
| 25.06.2025 | 153,23 | 154,27 | 150,98 | 151,47 | -1,42% | 321.762,00 |
| 24.06.2025 | 151,16 | 154,51 | 147,35 | 153,65 | 1,79% | 469.238,00 |
| 23.06.2025 | 145,89 | 151,01 | 145,42 | 150,95 | 3,57% | 471.060,00 |
| 20.06.2025 | 145,69 | 146,48 | 144,43 | 145,74 | 0,14% | 373.252,00 |
| 18.06.2025 | 145,01 | 146,80 | 143,47 | 145,53 | 0,40% | 279.123,00 |
| 17.06.2025 | 143,52 | 146,90 | 141,19 | 144,95 | 0,10% | 427.021,00 |
| 16.06.2025 | 145,26 | 145,75 | 141,63 | 144,81 | 0,67% | 352.723,00 |
| 13.06.2025 | 142,67 | 146,56 | 141,90 | 143,85 | -1,12% | 315.736,00 |
| 12.06.2025 | 146,76 | 147,38 | 144,47 | 145,48 | -1,29% | 229.421,00 |
| 11.06.2025 | 148,38 | 149,49 | 147,34 | 147,38 | -0,77% | 487.498,00 |
| 10.06.2025 | 147,98 | 150,00 | 147,14 | 148,53 | 0,71% | 402.106,00 |
| 09.06.2025 | 146,59 | 147,96 | 144,86 | 147,48 | 0,55% | 318.428,00 |
| 06.06.2025 | 146,85 | 147,46 | 145,05 | 146,68 | 1,05% | 353.327,00 |
| 05.06.2025 | 144,04 | 146,55 | 143,59 | 145,16 | 0,92% | 446.250,00 |
| 04.06.2025 | 145,04 | 146,12 | 143,27 | 143,83 | -0,79% | 447.337,00 |
| 03.06.2025 | 141,01 | 146,90 | 140,63 | 144,98 | 3,08% | 598.258,00 |
| 02.06.2025 | 140,21 | 141,22 | 138,18 | 140,65 | 0,11% | 722.059,00 |
| 30.05.2025 | 142,23 | 142,32 | 139,51 | 140,50 | -1,22% | 787.545,00 |
| 29.05.2025 | 142,79 | 143,39 | 140,32 | 142,24 | 0,62% | 757.082,00 |
| 28.05.2025 | 145,36 | 145,54 | 137,98 | 141,37 | -3,42% | 648.272,00 |
| 27.05.2025 | 144,48 | 146,58 | 143,87 | 146,37 | 2,58% | 263.384,00 |
| 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% | 717.978,00 |
| 20.05.2025 | 141,00 | 142,05 | 140,45 | 141,21 | -0,40% | 543.627,00 |
| 19.05.2025 | 139,93 | 142,30 | 137,60 | 141,78 | 0,55% | 662.958,00 |
| 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% | 534.391,00 |
| 14.05.2025 | 139,78 | 142,27 | 139,28 | 140,46 | 0,49% | 652.512,00 |
| 13.05.2025 | 138,11 | 140,86 | 137,90 | 139,78 | 1,44% | 388.931,00 |
| 12.05.2025 | 139,30 | 141,39 | 137,36 | 137,80 | 0,07% | 576.256,00 |
| 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% | 466.846,00 |
| 07.05.2025 | 135,43 | 137,91 | 134,82 | 136,19 | 0,75% | 594.568,00 |
| 06.05.2025 | 134,09 | 135,85 | 131,81 | 135,18 | -0,43% | 801.613,00 |
| 05.05.2025 | 128,76 | 137,49 | 128,76 | 135,76 | 3,54% | 1.260.548,00 |
| 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% | 621.153,00 |
| 30.04.2025 | 106,47 | 107,76 | 105,01 | 106,89 | 0,23% | 486.846,00 |
| 29.04.2025 | 106,42 | 107,36 | 104,89 | 106,64 | 0,00% | 253.111,00 |
| 28.04.2025 | 105,86 | 107,40 | 104,53 | 106,64 | 0,61% | 331.134,00 |
| 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% | 229.435,00 |
| 23.04.2025 | 103,48 | 107,51 | 101,00 | 102,46 | 3,00% | 298.466,00 |
| 22.04.2025 | 100,35 | 101,74 | 97,36 | 99,48 | 0,86% | 217.810,00 |
| 21.04.2025 | 99,60 | 100,08 | 97,16 | 98,63 | -2,31% | 291.956,00 |
| 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% | 259.321,00 |
| 15.04.2025 | 103,39 | 104,12 | 100,41 | 100,75 | -2,37% | 285.969,00 |
| 14.04.2025 | 102,77 | 103,38 | 99,75 | 103,20 | 1,09% | 307.026,00 |
| 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% | 372.605,00 |
| 09.04.2025 | 95,06 | 105,28 | 93,97 | 103,45 | 6,83% | 658.841,00 |
| 08.04.2025 | 102,45 | 105,09 | 95,64 | 96,84 | -3,47% | 359.264,00 |