145,980$
-5,18%
Echtzeit-Aktienkurs iRhythm Technologies
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 100,25 | 104,63 | 92,52 | 100,32 | -0,02% | 526.802,00 |
| 04.04.2025 | 101,65 | 102,95 | 96,66 | 100,34 | -5,26% | 405.548,00 |
| 03.04.2025 | 103,44 | 106,92 | 101,57 | 105,92 | -2,23% | 601.474,00 |
| 02.04.2025 | 104,58 | 109,34 | 103,41 | 108,33 | 1,36% | 340.981,00 |
| 01.04.2025 | 104,16 | 107,30 | 101,02 | 106,88 | 2,10% | 493.048,00 |
| 31.03.2025 | 103,72 | 104,75 | 101,81 | 104,68 | -0,30% | 281.355,00 |
| 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% | 180.544,00 |
| 26.03.2025 | 106,51 | 106,88 | 103,58 | 104,96 | -1,54% | 202.648,00 |
| 25.03.2025 | 106,40 | 110,42 | 105,74 | 106,60 | 0,70% | 291.185,00 |
| 24.03.2025 | 106,42 | 106,42 | 104,38 | 105,86 | 1,31% | 234.305,00 |
| 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% | 251.956,00 |
| 19.03.2025 | 101,80 | 106,90 | 101,52 | 103,11 | 1,43% | 497.885,00 |
| 18.03.2025 | 102,33 | 103,17 | 100,32 | 101,66 | -1,88% | 201.580,00 |
| 17.03.2025 | 103,89 | 106,03 | 99,02 | 103,61 | 2,92% | 332.265,00 |
| 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% | 260.841,00 |
| 12.03.2025 | 106,00 | 106,00 | 101,30 | 101,69 | -2,14% | 468.743,00 |
| 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% | 388.651,00 |
| 05.03.2025 | 106,42 | 107,71 | 104,58 | 107,69 | 0,43% | 407.410,00 |
| 04.03.2025 | 106,69 | 109,25 | 104,86 | 107,23 | -1,81% | 479.046,00 |
| 03.03.2025 | 109,39 | 111,47 | 106,18 | 109,20 | -0,87% | 810.029,00 |
| 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% | 339.157,00 |
| 26.02.2025 | 114,23 | 118,04 | 108,47 | 109,42 | -4,06% | 573.230,00 |
| 25.02.2025 | 118,98 | 119,30 | 110,60 | 114,05 | -4,06% | 796.595,00 |
| 24.02.2025 | 118,10 | 122,29 | 115,38 | 118,88 | -0,47% | 774.386,00 |
| 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% | 419.828,00 |
| 19.02.2025 | 110,88 | 114,47 | 110,88 | 113,04 | 0,56% | 321.354,00 |
| 18.02.2025 | 112,39 | 113,50 | 110,63 | 112,41 | 0,27% | 270.127,00 |
| 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% | 357.820,00 |
| 12.02.2025 | 104,81 | 112,09 | 104,81 | 111,17 | 4,00% | 405.975,00 |
| 11.02.2025 | 108,08 | 109,38 | 106,88 | 106,89 | -2,38% | 262.207,00 |
| 10.02.2025 | 110,75 | 111,20 | 108,52 | 109,50 | -0,45% | 398.729,00 |
| 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% | 407.056,00 |