Börse:
111,836$
3,52%
Echtzeit-Aktienkurs iRhythm Technologies
Bid:
110,519$
Ask:
113,152$
Aktienkurse zur iRhythm Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 107,84 | 112,37 | 105,33 | 112,25 | 3,90% | 252.451,00 |
| 30.06.2022 | 113,70 | 114,19 | 107,30 | 108,03 | -7,17% | 424.986,00 |
| 29.06.2022 | 112,79 | 116,56 | 110,23 | 116,38 | 2,48% | 270.033,00 |
| 28.06.2022 | 114,73 | 115,88 | 110,77 | 113,56 | -0,34% | 349.059,00 |
| 27.06.2022 | 117,72 | 117,72 | 113,43 | 113,95 | -1,44% | 364.836,00 |
| 24.06.2022 | 109,88 | 116,28 | 109,14 | 115,62 | 5,13% | 727.609,00 |
| 23.06.2022 | 109,19 | 111,04 | 107,34 | 109,98 | 1,56% | 368.923,00 |
| 22.06.2022 | 108,89 | 111,42 | 106,99 | 108,29 | -2,67% | 484.583,00 |
| 21.06.2022 | 111,51 | 114,73 | 109,75 | 111,26 | 2,88% | 628.032,00 |
| 17.06.2022 | 108,05 | 114,34 | 106,84 | 108,15 | 0,19% | 599.559,00 |
| 16.06.2022 | 111,08 | 112,20 | 103,03 | 107,95 | -6,34% | 443.246,00 |
| 15.06.2022 | 114,83 | 118,39 | 110,77 | 115,26 | 1,18% | 655.601,00 |
| 14.06.2022 | 117,12 | 117,91 | 110,98 | 113,92 | -2,57% | 311.268,00 |
| 13.06.2022 | 129,54 | 129,54 | 114,78 | 116,93 | -13,07% | 605.978,00 |
| 10.06.2022 | 133,17 | 137,67 | 130,48 | 134,51 | -2,55% | 370.929,00 |
| 09.06.2022 | 144,53 | 144,59 | 133,45 | 138,03 | -7,50% | 611.340,00 |
| 08.06.2022 | 151,76 | 152,57 | 145,77 | 149,22 | -1,76% | 351.729,00 |
| 07.06.2022 | 145,97 | 153,21 | 145,82 | 151,90 | 3,23% | 223.324,00 |
| 06.06.2022 | 146,03 | 147,70 | 142,43 | 147,15 | 2,57% | 203.042,00 |
| 03.06.2022 | 140,71 | 143,95 | 138,51 | 143,46 | 0,24% | 226.673,00 |
| 02.06.2022 | 137,98 | 150,67 | 135,87 | 143,11 | 3,72% | 367.774,00 |
| 01.06.2022 | 140,85 | 140,85 | 130,86 | 137,98 | -2,04% | 388.624,00 |
| 31.05.2022 | 140,85 | 144,69 | 140,00 | 140,85 | 0,17% | 450.720,00 |
| 27.05.2022 | 137,22 | 140,67 | 134,65 | 140,61 | 2,98% | 405.088,00 |
| 26.05.2022 | 135,50 | 137,78 | 132,96 | 136,54 | 0,96% | 263.747,00 |
| 25.05.2022 | 130,10 | 136,02 | 128,11 | 135,24 | 3,69% | 240.076,00 |
| 24.05.2022 | 135,96 | 136,00 | 127,66 | 130,43 | -6,06% | 245.600,00 |
| 23.05.2022 | 133,39 | 139,66 | 129,79 | 138,85 | 4,41% | 250.831,00 |
| 20.05.2022 | 134,24 | 138,65 | 126,08 | 132,99 | -0,02% | 268.762,00 |
| 19.05.2022 | 124,52 | 134,59 | 124,52 | 133,01 | 5,95% | 316.382,00 |
| 18.05.2022 | 130,74 | 133,15 | 123,70 | 125,54 | -5,66% | 281.912,00 |
| 17.05.2022 | 136,02 | 137,00 | 132,31 | 133,07 | 0,05% | 228.764,00 |
| 16.05.2022 | 139,33 | 142,15 | 132,23 | 133,00 | -4,34% | 239.112,00 |
| 13.05.2022 | 129,77 | 141,69 | 128,93 | 139,04 | 7,14% | 549.792,00 |
| 12.05.2022 | 121,44 | 131,14 | 118,90 | 129,78 | 5,86% | 420.782,00 |
| 11.05.2022 | 132,65 | 133,84 | 120,63 | 122,60 | -7,82% | 354.854,00 |
| 10.05.2022 | 121,43 | 138,47 | 119,65 | 133,00 | 10,52% | 647.605,00 |
| 09.05.2022 | 122,28 | 124,62 | 113,26 | 120,34 | -3,70% | 666.197,00 |
| 06.05.2022 | 149,13 | 149,13 | 121,00 | 124,97 | 5,80% | 1.102.899,00 |
| 05.05.2022 | 128,15 | 128,15 | 114,85 | 118,12 | -8,94% | 450.099,00 |
| 04.05.2022 | 129,98 | 130,09 | 119,71 | 129,72 | 0,81% | 350.340,00 |
| 03.05.2022 | 128,01 | 131,27 | 124,68 | 128,68 | 0,52% | 225.272,00 |
| 02.05.2022 | 123,46 | 128,43 | 121,60 | 128,01 | 3,76% | 297.086,00 |
| 29.04.2022 | 124,74 | 132,00 | 122,41 | 123,37 | -0,90% | 497.097,00 |
| 28.04.2022 | 131,64 | 131,64 | 117,27 | 124,49 | -4,18% | 363.764,00 |
| 27.04.2022 | 128,22 | 132,30 | 127,60 | 129,92 | 1,54% | 261.894,00 |
| 26.04.2022 | 129,77 | 131,36 | 126,01 | 127,95 | -2,92% | 200.673,00 |
| 25.04.2022 | 125,89 | 132,68 | 125,89 | 131,80 | 4,41% | 182.804,00 |
| 22.04.2022 | 132,61 | 134,63 | 124,75 | 126,23 | -5,75% | 287.124,00 |
| 21.04.2022 | 145,04 | 149,30 | 133,37 | 133,93 | -6,03% | 252.187,00 |
| 20.04.2022 | 140,43 | 144,97 | 135,82 | 142,53 | 2,18% | 211.236,00 |
| 19.04.2022 | 136,30 | 143,79 | 136,30 | 139,49 | 2,00% | 285.862,00 |
| 18.04.2022 | 143,17 | 143,17 | 134,47 | 136,76 | -5,36% | 273.756,00 |
| 14.04.2022 | 148,55 | 148,55 | 143,10 | 144,51 | -2,45% | 166.750,00 |
| 13.04.2022 | 149,30 | 150,25 | 145,77 | 148,14 | 0,15% | 193.513,00 |
| 12.04.2022 | 149,92 | 153,65 | 145,69 | 147,92 | 0,74% | 216.347,00 |
| 11.04.2022 | 145,01 | 150,89 | 145,01 | 146,84 | -3,34% | 275.048,00 |
| 08.04.2022 | 151,42 | 154,88 | 146,60 | 151,91 | -1,58% | 294.608,00 |
| 07.04.2022 | 151,58 | 157,15 | 148,51 | 154,35 | 0,90% | 322.076,00 |
| 06.04.2022 | 156,14 | 156,93 | 146,23 | 152,98 | -4,54% | 578.913,00 |
| 05.04.2022 | 168,36 | 169,54 | 158,48 | 160,26 | -4,61% | 304.029,00 |
| 04.04.2022 | 164,61 | 169,43 | 162,05 | 168,01 | 3,28% | 468.666,00 |
| 01.04.2022 | 157,47 | 167,69 | 157,14 | 162,67 | 3,30% | 436.464,00 |
| 31.03.2022 | 151,19 | 161,80 | 151,04 | 157,47 | 4,00% | 626.085,00 |
| 30.03.2022 | 153,38 | 160,47 | 150,50 | 151,41 | -1,83% | 339.770,00 |
| 29.03.2022 | 150,53 | 159,75 | 149,06 | 154,24 | 4,03% | 392.182,00 |
| 28.03.2022 | 142,44 | 148,28 | 137,62 | 148,27 | 3,09% | 426.199,00 |
| 25.03.2022 | 145,34 | 146,27 | 140,53 | 143,82 | -0,90% | 222.381,00 |
| 24.03.2022 | 140,52 | 145,12 | 137,05 | 145,12 | 3,84% | 181.043,00 |
| 23.03.2022 | 142,15 | 147,51 | 137,23 | 139,75 | -3,93% | 234.057,00 |
| 22.03.2022 | 138,66 | 154,54 | 138,64 | 145,47 | 4,26% | 823.854,00 |
| 21.03.2022 | 138,06 | 141,65 | 135,40 | 139,53 | 0,69% | 447.111,00 |
| 18.03.2022 | 138,37 | 146,85 | 134,84 | 138,57 | -0,07% | 1.076.098,00 |
| 17.03.2022 | 130,41 | 143,91 | 128,43 | 138,67 | 5,32% | 629.955,00 |
| 16.03.2022 | 115,62 | 134,08 | 115,62 | 131,66 | 15,62% | 587.380,00 |
| 15.03.2022 | 107,65 | 115,05 | 107,03 | 113,87 | 5,78% | 325.661,00 |
| 14.03.2022 | 116,24 | 116,84 | 106,63 | 107,65 | -9,25% | 296.709,00 |
| 11.03.2022 | 126,83 | 126,83 | 117,32 | 118,62 | -4,93% | 215.831,00 |
| 10.03.2022 | 129,88 | 131,96 | 122,06 | 124,77 | -6,41% | 322.435,00 |
| 09.03.2022 | 127,81 | 134,93 | 127,81 | 133,32 | 6,17% | 224.717,00 |
| 08.03.2022 | 129,34 | 131,79 | 124,77 | 125,57 | -3,87% | 208.881,00 |
| 07.03.2022 | 132,80 | 136,76 | 129,98 | 130,63 | -3,20% | 320.696,00 |
| 04.03.2022 | 134,35 | 138,00 | 128,69 | 134,95 | -0,48% | 465.008,00 |
| 03.03.2022 | 136,32 | 137,53 | 133,75 | 135,60 | 0,08% | 242.080,00 |
| 02.03.2022 | 132,00 | 136,95 | 128,49 | 135,49 | 3,01% | 198.390,00 |
| 01.03.2022 | 128,67 | 134,49 | 128,60 | 131,53 | 1,75% | 415.679,00 |
| 28.02.2022 | 130,52 | 136,00 | 128,11 | 129,27 | -1,46% | 316.954,00 |
| 25.02.2022 | 125,53 | 131,29 | 124,17 | 131,18 | 4,00% | 304.342,00 |
| 24.02.2022 | 108,34 | 126,48 | 106,01 | 126,14 | 17,22% | 683.544,00 |
| 23.02.2022 | 111,56 | 113,21 | 106,72 | 107,61 | -3,39% | 381.051,00 |
| 22.02.2022 | 112,26 | 115,29 | 107,85 | 111,39 | -1,35% | 342.170,00 |
| 18.02.2022 | 117,49 | 118,43 | 112,88 | 112,92 | -4,58% | 369.898,00 |
| 17.02.2022 | 123,79 | 124,52 | 117,82 | 118,34 | -5,47% | 218.132,00 |
| 16.02.2022 | 127,38 | 127,54 | 123,02 | 125,19 | -2,96% | 206.921,00 |
| 15.02.2022 | 126,16 | 130,25 | 125,42 | 129,01 | 4,40% | 152.868,00 |
| 14.02.2022 | 122,47 | 128,02 | 121,10 | 123,57 | 0,27% | 194.749,00 |
| 11.02.2022 | 126,40 | 130,83 | 121,44 | 123,24 | -2,08% | 166.950,00 |
| 10.02.2022 | 125,98 | 131,85 | 123,51 | 125,86 | -2,81% | 238.452,00 |
| 09.02.2022 | 129,87 | 133,79 | 128,65 | 129,50 | 0,78% | 234.796,00 |
| 08.02.2022 | 123,91 | 129,51 | 123,25 | 128,50 | 3,29% | 205.707,00 |