132,930$
-5,17%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 137,74 | 141,46 | 132,07 | 133,84 | -4,52% | 161,00 |
| 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 |