81,500$
8,61%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 74,21 | 81,75 | 74,16 | 81,44 | 8,53% | 836.887,00 |
| 01.11.2024 | 73,75 | 77,80 | 72,86 | 75,04 | 3,74% | 706.802,00 |
| 31.10.2024 | 68,00 | 75,83 | 67,92 | 72,34 | -4,53% | 1.187.205,00 |
| 30.10.2024 | 76,76 | 78,53 | 75,14 | 75,77 | -1,57% | 726.572,00 |
| 29.10.2024 | 75,88 | 77,92 | 75,31 | 76,98 | 0,89% | 243.040,00 |
| 28.10.2024 | 76,42 | 77,81 | 75,12 | 76,30 | 0,82% | 412.895,00 |
| 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% | 784.108,00 |
| 23.10.2024 | 76,17 | 76,41 | 72,47 | 74,36 | -1,63% | 702.369,00 |
| 22.10.2024 | 70,11 | 76,27 | 69,16 | 75,59 | 21,72% | 2.661.759,00 |
| 21.10.2024 | 62,29 | 62,55 | 60,69 | 62,10 | -0,91% | 588.958,00 |
| 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% | 582.269,00 |
| 16.10.2024 | 60,40 | 62,69 | 60,37 | 61,77 | 2,73% | 655.306,00 |
| 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% | 548.321,00 |
| 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% | 378.299,00 |
| 09.10.2024 | 60,63 | 61,46 | 58,35 | 58,67 | -2,51% | 487.071,00 |
| 08.10.2024 | 60,53 | 62,03 | 59,26 | 60,18 | -0,30% | 474.267,00 |
| 07.10.2024 | 62,57 | 62,97 | 60,09 | 60,36 | -3,75% | 587.444,00 |
| 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% | 585.269,00 |
| 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% | 466.590,00 |
| 30.09.2024 | 72,54 | 75,00 | 72,23 | 74,26 | 1,91% | 339.828,00 |
| 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% | 281.772,00 |
| 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% | 283.864,00 |
| 23.09.2024 | 70,03 | 71,51 | 69,52 | 70,05 | 0,07% | 475.567,00 |
| 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% | 311.224,00 |
| 18.09.2024 | 71,03 | 75,06 | 70,51 | 71,03 | -0,67% | 457.058,00 |
| 17.09.2024 | 74,33 | 75,35 | 70,81 | 71,51 | -2,97% | 350.592,00 |
| 16.09.2024 | 77,20 | 77,94 | 73,60 | 73,70 | -3,80% | 308.425,00 |
| 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% | 301.732,00 |
| 11.09.2024 | 72,24 | 74,99 | 71,18 | 74,98 | 3,55% | 317.319,00 |
| 10.09.2024 | 70,47 | 73,07 | 68,58 | 72,41 | 3,32% | 525.378,00 |
| 09.09.2024 | 67,44 | 70,77 | 67,31 | 70,08 | 4,29% | 689.249,00 |
| 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% | 1.092.795,00 |
| 04.09.2024 | 67,69 | 71,76 | 66,09 | 68,98 | 1,31% | 664.954,00 |
| 03.09.2024 | 69,97 | 71,33 | 67,38 | 68,09 | -3,94% | 390.747,00 |
| 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% | 772.900,00 |
| 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% | 511.045,00 |
| 26.08.2024 | 70,25 | 70,25 | 68,59 | 69,81 | -0,29% | 375.939,00 |
| 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% | 276.595,00 |
| 21.08.2024 | 70,28 | 70,89 | 67,99 | 70,67 | 1,06% | 372.974,00 |
| 20.08.2024 | 69,50 | 70,70 | 68,23 | 69,93 | 0,36% | 784.401,00 |
| 19.08.2024 | 65,38 | 70,00 | 63,65 | 69,68 | 6,41% | 578.498,00 |
| 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% | 649.432,00 |
| 14.08.2024 | 66,74 | 68,25 | 66,21 | 66,49 | 0,02% | 700.942,00 |
| 13.08.2024 | 65,16 | 68,77 | 64,35 | 66,48 | 2,85% | 1.001.089,00 |
| 12.08.2024 | 71,07 | 71,07 | 64,54 | 64,64 | -8,94% | 544.803,00 |
| 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% | 293.958,00 |
| 07.08.2024 | 73,17 | 75,00 | 68,12 | 68,50 | -5,82% | 380.547,00 |
| 06.08.2024 | 71,81 | 73,64 | 68,07 | 72,73 | 2,68% | 597.205,00 |
| 05.08.2024 | 70,93 | 71,70 | 65,55 | 70,83 | -4,13% | 862.145,00 |
| 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% | 881.148,00 |
| 31.07.2024 | 89,67 | 89,74 | 85,81 | 86,25 | -3,20% | 353.460,00 |
| 30.07.2024 | 88,58 | 91,66 | 87,35 | 89,10 | 0,60% | 401.058,00 |
| 29.07.2024 | 89,14 | 91,29 | 87,52 | 88,57 | 0,26% | 494.909,00 |
| 26.07.2024 | 95,54 | 95,54 | 86,77 | 88,34 | -6,94% | 753.161,00 |
| 25.07.2024 | 96,96 | 99,02 | 94,74 | 94,93 | -2,68% | 181.431,00 |
| 24.07.2024 | 99,00 | 100,31 | 96,59 | 97,54 | -2,61% | 182.829,00 |
| 23.07.2024 | 98,26 | 102,50 | 98,01 | 100,15 | 1,14% | 216.615,00 |
| 22.07.2024 | 99,32 | 100,70 | 97,35 | 99,02 | 0,05% | 167.517,00 |
| 19.07.2024 | 99,29 | 99,63 | 96,17 | 98,97 | 0,47% | 199.725,00 |
| 18.07.2024 | 101,36 | 104,30 | 97,29 | 98,51 | -2,70% | 231.106,00 |
| 17.07.2024 | 103,55 | 105,73 | 100,22 | 101,25 | -3,54% | 249.223,00 |
| 16.07.2024 | 99,59 | 105,57 | 99,59 | 104,96 | 6,42% | 420.855,00 |
| 15.07.2024 | 97,01 | 98,95 | 95,71 | 98,63 | 2,54% | 290.125,00 |
| 12.07.2024 | 98,21 | 99,75 | 95,94 | 96,19 | -1,02% | 160.673,00 |
| 11.07.2024 | 95,60 | 100,04 | 95,26 | 97,18 | 2,51% | 218.494,00 |
| 10.07.2024 | 96,73 | 96,73 | 92,18 | 94,80 | -0,60% | 256.616,00 |
| 09.07.2024 | 95,95 | 96,88 | 94,07 | 95,37 | -0,55% | 214.222,00 |
| 08.07.2024 | 100,33 | 102,12 | 95,86 | 95,90 | -3,63% | 287.849,00 |
| 05.07.2024 | 96,06 | 101,66 | 94,98 | 99,51 | 2,84% | 331.431,00 |
| 03.07.2024 | 98,61 | 99,13 | 90,93 | 96,76 | -1,88% | 480.248,00 |
| 02.07.2024 | 105,65 | 106,99 | 98,11 | 98,61 | -7,36% | 514.649,00 |
| 01.07.2024 | 107,50 | 109,50 | 104,50 | 106,45 | -1,11% | 305.191,00 |
| 28.06.2024 | 104,86 | 108,33 | 104,11 | 107,64 | 3,12% | 655.152,00 |
| 27.06.2024 | 102,54 | 104,54 | 102,54 | 104,38 | 1,65% | 110.588,00 |
| 26.06.2024 | 100,84 | 103,77 | 100,84 | 102,69 | 0,91% | 192.522,00 |
| 25.06.2024 | 101,85 | 102,08 | 100,00 | 101,76 | -0,07% | 151.816,00 |
| 24.06.2024 | 102,34 | 105,35 | 100,10 | 101,83 | -1,16% | 195.817,00 |
| 21.06.2024 | 105,28 | 105,64 | 101,46 | 103,02 | -2,24% | 981.692,00 |
| 20.06.2024 | 99,75 | 107,04 | 99,75 | 105,38 | 7,36% | 596.323,00 |
| 18.06.2024 | 95,26 | 102,07 | 93,54 | 98,16 | 2,52% | 424.217,00 |
| 17.06.2024 | 93,91 | 96,12 | 92,45 | 95,75 | 1,51% | 205.792,00 |
| 14.06.2024 | 92,37 | 94,36 | 91,10 | 94,33 | 1,65% | 235.227,00 |
| 13.06.2024 | 91,59 | 92,87 | 90,55 | 92,80 | 0,29% | 251.764,00 |