118,570$
2,22%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 116,49 | 121,89 | 114,44 | 118,89 | 2,52% | 1.277.374,00 |
| 25.06.2026 | 111,62 | 117,84 | 111,11 | 115,97 | 3,12% | 882.783,00 |
| 24.06.2026 | 111,37 | 114,11 | 108,53 | 112,46 | 2,12% | 482.867,00 |
| 23.06.2026 | 106,05 | 112,56 | 104,38 | 110,12 | 5,19% | 837.362,00 |
| 22.06.2026 | 104,85 | 105,44 | 102,02 | 104,69 | 0,04% | 298.856,00 |
| 18.06.2026 | 101,79 | 105,05 | 100,85 | 104,65 | 2,81% | 626.318,00 |
| 17.06.2026 | 107,85 | 108,16 | 101,10 | 101,79 | -6,54% | 1.235.379,00 |
| 16.06.2026 | 113,86 | 114,89 | 107,78 | 108,91 | -4,31% | 447.176,00 |
| 15.06.2026 | 114,64 | 115,32 | 112,39 | 113,81 | 0,14% | 204.571,00 |
| 12.06.2026 | 112,27 | 114,26 | 109,97 | 113,65 | 0,87% | 290.614,00 |
| 11.06.2026 | 113,87 | 114,75 | 110,21 | 112,67 | -1,11% | 354.015,00 |
| 10.06.2026 | 113,83 | 118,08 | 113,35 | 113,94 | 0,10% | 491.357,00 |
| 09.06.2026 | 108,06 | 114,20 | 107,80 | 113,83 | 6,15% | 576.602,00 |
| 08.06.2026 | 108,21 | 111,26 | 106,99 | 107,23 | -0,81% | 573.216,00 |
| 05.06.2026 | 109,00 | 109,59 | 106,12 | 108,11 | 0,70% | 556.010,00 |
| 04.06.2026 | 105,90 | 113,14 | 104,79 | 107,35 | 2,65% | 830.928,00 |
| 03.06.2026 | 105,28 | 108,95 | 101,75 | 104,58 | -0,85% | 657.615,00 |
| 02.06.2026 | 108,19 | 109,00 | 104,33 | 105,48 | -3,54% | 652.347,00 |
| 01.06.2026 | 111,88 | 114,35 | 109,02 | 109,35 | -3,99% | 430.659,00 |
| 29.05.2026 | 115,61 | 117,41 | 113,62 | 113,90 | -1,33% | 320.374,00 |
| 28.05.2026 | 111,39 | 118,69 | 110,03 | 115,43 | 3,62% | 674.530,00 |
| 27.05.2026 | 115,11 | 115,11 | 108,95 | 111,40 | -2,67% | 674.583,00 |
| 26.05.2026 | 116,33 | 117,46 | 113,24 | 114,45 | -1,81% | 485.511,00 |
| 22.05.2026 | 118,09 | 123,15 | 112,86 | 116,56 | -1,07% | 462.963,00 |
| 21.05.2026 | 116,31 | 118,32 | 113,71 | 117,82 | 0,92% | 234.152,00 |
| 20.05.2026 | 116,15 | 119,00 | 114,21 | 116,75 | 2,64% | 337.525,00 |
| 19.05.2026 | 110,32 | 115,97 | 108,81 | 113,75 | 2,49% | 663.101,00 |
| 18.05.2026 | 115,03 | 118,41 | 110,02 | 110,99 | -2,64% | 811.525,00 |
| 15.05.2026 | 114,34 | 116,99 | 113,78 | 114,00 | -0,14% | 660.878,00 |
| 14.05.2026 | 116,59 | 116,59 | 112,50 | 114,17 | -0,43% | 370.856,00 |
| 13.05.2026 | 117,16 | 117,18 | 112,72 | 114,66 | -3,00% | 315.557,00 |
| 12.05.2026 | 117,58 | 119,95 | 115,30 | 118,21 | 1,17% | 625.058,00 |
| 11.05.2026 | 120,53 | 120,53 | 115,56 | 116,84 | -3,17% | 485.382,00 |
| 08.05.2026 | 124,68 | 125,09 | 118,00 | 120,66 | -3,36% | 423.139,00 |
| 07.05.2026 | 117,69 | 128,77 | 117,02 | 124,85 | 6,07% | 704.684,00 |
| 06.05.2026 | 118,27 | 118,99 | 113,85 | 117,70 | -0,35% | 562.359,00 |
| 05.05.2026 | 119,18 | 119,18 | 115,63 | 118,11 | -0,90% | 536.796,00 |
| 04.05.2026 | 120,80 | 122,00 | 116,95 | 119,18 | -1,34% | 745.207,00 |
| 01.05.2026 | 126,82 | 129,97 | 116,87 | 120,80 | -6,62% | 1.336.114,00 |
| 30.04.2026 | 120,48 | 129,45 | 119,35 | 129,37 | 7,11% | 1.088.386,00 |
| 29.04.2026 | 124,15 | 125,72 | 117,23 | 120,79 | -3,71% | 491.422,00 |
| 28.04.2026 | 126,38 | 128,21 | 123,87 | 125,44 | -0,41% | 477.282,00 |
| 27.04.2026 | 122,38 | 128,90 | 120,24 | 125,96 | 2,95% | 572.483,00 |
| 24.04.2026 | 120,60 | 122,54 | 119,46 | 122,35 | 0,63% | 165.853,00 |
| 23.04.2026 | 121,75 | 122,48 | 119,42 | 121,59 | -0,30% | 220.650,00 |
| 22.04.2026 | 119,91 | 122,74 | 118,00 | 121,95 | 2,58% | 217.542,00 |
| 21.04.2026 | 124,73 | 124,89 | 118,77 | 118,88 | -4,83% | 494.120,00 |
| 20.04.2026 | 124,15 | 126,00 | 123,23 | 124,91 | -0,33% | 292.701,00 |
| 17.04.2026 | 124,99 | 128,12 | 124,59 | 125,32 | 2,26% | 398.123,00 |
| 16.04.2026 | 123,95 | 124,34 | 119,47 | 122,55 | -1,50% | 375.417,00 |
| 15.04.2026 | 122,27 | 126,08 | 121,64 | 124,41 | 0,96% | 270.949,00 |
| 14.04.2026 | 121,05 | 125,19 | 120,96 | 123,23 | 2,30% | 475.611,00 |
| 13.04.2026 | 115,06 | 120,46 | 114,53 | 120,46 | 4,53% | 372.091,00 |
| 10.04.2026 | 117,60 | 118,32 | 114,26 | 115,24 | -2,50% | 305.216,00 |
| 09.04.2026 | 118,98 | 120,87 | 116,82 | 118,19 | -1,91% | 348.326,00 |
| 08.04.2026 | 124,03 | 124,58 | 119,82 | 120,49 | 1,57% | 462.109,00 |
| 07.04.2026 | 116,47 | 119,24 | 114,55 | 118,63 | 1,20% | 384.767,00 |
| 06.04.2026 | 116,80 | 117,64 | 115,25 | 117,22 | 0,36% | 354.455,00 |
| 02.04.2026 | 115,57 | 119,49 | 112,98 | 116,80 | -1,10% | 344.787,00 |
| 01.04.2026 | 119,79 | 122,31 | 117,42 | 118,10 | 0,07% | 585.234,00 |
| 31.03.2026 | 115,05 | 119,24 | 113,34 | 118,02 | 3,34% | 416.943,00 |
| 30.03.2026 | 118,37 | 120,74 | 113,81 | 114,21 | -3,29% | 812.905,00 |
| 27.03.2026 | 121,15 | 122,47 | 117,01 | 118,10 | -3,89% | 463.870,00 |
| 26.03.2026 | 121,20 | 124,40 | 121,20 | 122,88 | 0,89% | 405.985,00 |
| 25.03.2026 | 120,00 | 122,51 | 118,87 | 121,79 | 2,57% | 636.763,00 |
| 24.03.2026 | 117,51 | 119,85 | 116,26 | 118,74 | 0,47% | 442.466,00 |
| 23.03.2026 | 119,65 | 121,24 | 117,64 | 118,19 | 1,64% | 513.135,00 |
| 20.03.2026 | 118,12 | 118,12 | 115,11 | 116,28 | -1,27% | 576.309,00 |
| 19.03.2026 | 117,55 | 119,94 | 115,65 | 117,78 | 0,38% | 331.771,00 |
| 18.03.2026 | 116,01 | 117,98 | 113,43 | 117,33 | -0,17% | 579.160,00 |
| 17.03.2026 | 113,95 | 117,78 | 113,95 | 117,53 | 3,30% | 811.163,00 |
| 16.03.2026 | 114,30 | 116,42 | 112,85 | 113,77 | 0,68% | 674.963,00 |
| 13.03.2026 | 115,00 | 116,53 | 112,31 | 113,00 | -1,46% | 649.420,00 |
| 12.03.2026 | 118,08 | 120,70 | 113,81 | 114,67 | -4,15% | 647.990,00 |
| 11.03.2026 | 120,73 | 122,66 | 119,50 | 119,64 | -0,74% | 510.453,00 |
| 10.03.2026 | 123,57 | 123,80 | 120,14 | 120,53 | -2,60% | 380.822,00 |
| 09.03.2026 | 121,62 | 124,23 | 119,75 | 123,75 | 0,13% | 499.219,00 |
| 06.03.2026 | 126,77 | 128,89 | 122,20 | 123,59 | -2,65% | 637.580,00 |
| 05.03.2026 | 127,09 | 128,99 | 125,28 | 126,95 | -0,78% | 773.703,00 |
| 04.03.2026 | 125,97 | 133,93 | 125,97 | 127,95 | 1,67% | 1.375.712,00 |
| 03.03.2026 | 125,37 | 128,53 | 119,48 | 125,85 | -2,03% | 592.978,00 |
| 02.03.2026 | 129,05 | 131,29 | 123,75 | 128,46 | -3,96% | 1.263.530,00 |
| 27.02.2026 | 137,74 | 141,46 | 132,07 | 133,75 | -4,59% | 703.431,00 |
| 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 |