136,900$
0,52%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 137,03 | 140,73 | 136,40 | 137,00 | 0,59% | 470.700,00 |
| 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 |
| 05.02.2025 | 110,90 | 112,20 | 108,81 | 111,12 | 0,24% | 264.921,00 |
| 04.02.2025 | 109,01 | 111,84 | 109,01 | 110,85 | 1,81% | 350.682,00 |
| 03.02.2025 | 105,66 | 112,78 | 104,97 | 108,88 | 0,03% | 483.923,00 |
| 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% | 423.734,00 |
| 29.01.2025 | 112,00 | 112,85 | 109,96 | 110,34 | -1,50% | 364.351,00 |
| 28.01.2025 | 110,79 | 113,64 | 108,35 | 112,02 | 0,61% | 313.083,00 |
| 27.01.2025 | 109,44 | 112,43 | 109,44 | 111,34 | 0,62% | 291.544,00 |
| 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% | 431.950,00 |
| 22.01.2025 | 107,64 | 111,50 | 106,41 | 110,79 | 1,91% | 471.077,00 |
| 21.01.2025 | 109,88 | 110,88 | 106,93 | 108,71 | 0,35% | 287.253,00 |
| 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% | 534.495,00 |
| 15.01.2025 | 100,00 | 103,52 | 98,10 | 103,16 | 4,19% | 744.545,00 |
| 14.01.2025 | 96,51 | 101,23 | 94,76 | 99,01 | 4,67% | 842.655,00 |
| 13.01.2025 | 97,47 | 97,50 | 86,99 | 94,59 | -3,18% | 621.219,00 |
| 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% | 224.203,00 |
| 06.01.2025 | 91,28 | 94,77 | 91,21 | 92,30 | 1,63% | 325.940,00 |
| 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% | 187.125,00 |
| 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% | 207.933,00 |
| 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% | 197.993,00 |
| 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% | 388.302,00 |
| 18.12.2024 | 92,33 | 92,33 | 85,24 | 85,95 | -6,01% | 372.996,00 |
| 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% | 212.281,00 |