115,908$
-0,45%
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 116,52 | 118,43 | 115,23 | 116,43 | 0,18% | 330.725,00 |
| 23.04.2024 | 114,47 | 116,42 | 112,83 | 116,22 | 2,15% | 203.258,00 |
| 22.04.2024 | 112,51 | 114,44 | 110,80 | 113,77 | 1,50% | 301.248,00 |
| 19.04.2024 | 111,55 | 114,63 | 110,39 | 112,09 | -0,03% | 264.422,00 |
| 18.04.2024 | 111,95 | 114,47 | 109,86 | 112,12 | 0,57% | 261.500,00 |
| 17.04.2024 | 110,41 | 113,04 | 108,84 | 111,49 | 1,58% | 260.454,00 |
| 16.04.2024 | 108,70 | 110,41 | 108,00 | 109,76 | 0,15% | 179.413,00 |
| 15.04.2024 | 112,88 | 113,96 | 108,70 | 109,59 | -3,12% | 338.196,00 |
| 12.04.2024 | 114,25 | 114,33 | 110,76 | 113,12 | -1,56% | 209.414,00 |
| 11.04.2024 | 115,92 | 116,56 | 113,20 | 114,91 | 0,15% | 225.591,00 |
| 10.04.2024 | 109,14 | 114,94 | 109,14 | 114,74 | 1,33% | 495.574,00 |
| 09.04.2024 | 113,71 | 115,57 | 112,37 | 113,23 | 0,17% | 235.306,00 |
| 08.04.2024 | 112,80 | 114,53 | 110,00 | 113,04 | 1,15% | 244.877,00 |
| 05.04.2024 | 106,74 | 112,78 | 106,58 | 111,76 | 4,07% | 892.508,00 |
| 04.04.2024 | 109,28 | 111,42 | 106,20 | 107,39 | -0,19% | 887.983,00 |
| 03.04.2024 | 107,93 | 110,24 | 106,57 | 107,59 | -1,59% | 1.008.823,00 |
| 02.04.2024 | 112,99 | 112,99 | 107,36 | 109,33 | -5,30% | 919.923,00 |
| 01.04.2024 | 115,72 | 116,33 | 113,58 | 115,44 | -0,48% | 290.872,00 |
| 28.03.2024 | 115,39 | 118,04 | 113,27 | 116,00 | 0,21% | 419.331,00 |
| 27.03.2024 | 116,09 | 117,56 | 114,75 | 115,76 | 0,66% | 406.880,00 |
| 26.03.2024 | 114,49 | 116,32 | 111,76 | 115,00 | 2,10% | 607.391,00 |
| 25.03.2024 | 109,20 | 112,98 | 108,89 | 112,64 | 3,98% | 618.349,00 |
| 22.03.2024 | 109,49 | 109,49 | 107,71 | 108,33 | -1,06% | 132.314,00 |
| 21.03.2024 | 105,97 | 110,47 | 105,97 | 109,49 | 3,78% | 490.125,00 |
| 20.03.2024 | 104,26 | 106,56 | 102,85 | 105,50 | 1,20% | 336.761,00 |
| 19.03.2024 | 102,13 | 105,16 | 101,01 | 104,25 | 1,92% | 413.845,00 |
| 18.03.2024 | 102,78 | 105,14 | 101,29 | 102,29 | 0,20% | 425.598,00 |
| 15.03.2024 | 104,28 | 104,34 | 101,03 | 102,09 | -2,73% | 681.512,00 |
| 14.03.2024 | 104,95 | 105,67 | 102,72 | 104,96 | 0,19% | 311.739,00 |
| 13.03.2024 | 105,17 | 106,52 | 103,71 | 104,76 | -1,06% | 170.714,00 |
| 12.03.2024 | 106,66 | 107,20 | 103,37 | 105,88 | -1,30% | 483.982,00 |
| 11.03.2024 | 110,73 | 110,82 | 106,88 | 107,28 | -3,92% | 376.348,00 |
| 08.03.2024 | 112,00 | 114,70 | 109,41 | 111,66 | -0,30% | 762.837,00 |
| 07.03.2024 | 108,94 | 112,56 | 107,84 | 112,00 | 3,63% | 629.316,00 |
| 06.03.2024 | 108,31 | 109,15 | 106,86 | 108,08 | 0,53% | 647.561,00 |
| 05.03.2024 | 108,01 | 108,88 | 105,80 | 107,51 | -1,39% | 2.271.780,00 |
| 04.03.2024 | 113,36 | 115,00 | 108,01 | 109,02 | -9,54% | 1.378.498,00 |
| 01.03.2024 | 118,10 | 121,75 | 116,13 | 120,52 | 1,58% | 243.423,00 |
| 29.02.2024 | 119,61 | 124,12 | 118,53 | 118,65 | 0,31% | 447.869,00 |
| 28.02.2024 | 117,83 | 119,13 | 112,26 | 118,28 | -0,13% | 407.064,00 |
| 27.02.2024 | 107,00 | 118,50 | 107,00 | 118,43 | 11,61% | 516.198,00 |
| 26.02.2024 | 104,53 | 106,71 | 103,35 | 106,11 | 0,99% | 360.333,00 |
| 23.02.2024 | 110,00 | 110,97 | 104,01 | 105,07 | -8,62% | 1.150.857,00 |
| 22.02.2024 | 111,92 | 116,56 | 111,10 | 114,98 | 2,76% | 413.897,00 |
| 21.02.2024 | 111,08 | 113,56 | 110,06 | 111,89 | -0,24% | 227.069,00 |
| 20.02.2024 | 113,05 | 114,11 | 110,73 | 112,16 | -1,79% | 395.957,00 |
| 16.02.2024 | 116,48 | 117,30 | 114,11 | 114,20 | -2,92% | 213.211,00 |
| 15.02.2024 | 115,25 | 119,59 | 115,25 | 117,64 | 2,90% | 252.325,00 |
| 14.02.2024 | 113,94 | 115,52 | 111,08 | 114,33 | 1,29% | 364.697,00 |
| 13.02.2024 | 114,28 | 116,49 | 112,42 | 112,87 | -5,34% | 363.985,00 |
| 12.02.2024 | 121,16 | 122,31 | 119,16 | 119,24 | -1,76% | 327.235,00 |
| 09.02.2024 | 122,00 | 122,22 | 120,10 | 121,38 | 0,21% | 246.517,00 |
| 08.02.2024 | 119,50 | 121,32 | 118,90 | 121,12 | 1,03% | 200.208,00 |
| 07.02.2024 | 118,78 | 121,00 | 117,55 | 119,89 | 0,55% | 249.607,00 |
| 06.02.2024 | 117,20 | 119,56 | 115,25 | 119,23 | 1,89% | 350.384,00 |
| 05.02.2024 | 118,53 | 118,83 | 116,75 | 117,02 | -2,39% | 228.162,00 |
| 02.02.2024 | 121,84 | 121,84 | 117,90 | 119,89 | -3,06% | 290.780,00 |
| 01.02.2024 | 120,54 | 123,87 | 119,88 | 123,68 | 3,20% | 260.953,00 |
| 31.01.2024 | 117,90 | 121,95 | 117,45 | 119,85 | 1,59% | 352.614,00 |
| 30.01.2024 | 120,49 | 120,49 | 117,27 | 117,98 | -2,72% | 236.286,00 |
| 29.01.2024 | 117,46 | 121,28 | 117,43 | 121,28 | 3,24% | 240.391,00 |
| 26.01.2024 | 119,09 | 119,09 | 116,07 | 117,47 | -0,63% | 306.205,00 |
| 25.01.2024 | 119,43 | 119,96 | 116,11 | 118,21 | 0,90% | 270.768,00 |
| 24.01.2024 | 118,50 | 118,74 | 115,86 | 117,16 | 0,05% | 260.024,00 |
| 23.01.2024 | 116,43 | 117,70 | 114,61 | 117,10 | 2,05% | 353.617,00 |
| 22.01.2024 | 110,47 | 114,86 | 109,26 | 114,75 | 4,80% | 284.344,00 |
| 19.01.2024 | 111,03 | 111,03 | 108,70 | 109,49 | -1,00% | 285.559,00 |
| 18.01.2024 | 111,00 | 111,63 | 109,09 | 110,60 | 0,08% | 257.546,00 |
| 17.01.2024 | 107,79 | 110,60 | 107,53 | 110,51 | 0,11% | 367.882,00 |
| 16.01.2024 | 108,68 | 111,23 | 108,10 | 110,39 | 0,32% | 373.276,00 |
| 12.01.2024 | 110,71 | 111,57 | 108,11 | 110,04 | 0,64% | 306.577,00 |
| 11.01.2024 | 112,31 | 112,50 | 108,42 | 109,35 | -2,68% | 257.705,00 |
| 10.01.2024 | 111,60 | 114,05 | 110,94 | 112,36 | 0,55% | 261.891,00 |
| 09.01.2024 | 111,20 | 112,85 | 109,17 | 111,74 | -1,04% | 465.570,00 |
| 08.01.2024 | 107,00 | 118,65 | 107,00 | 112,91 | 7,28% | 624.711,00 |
| 05.01.2024 | 98,64 | 106,04 | 98,32 | 105,25 | 5,18% | 306.442,00 |
| 04.01.2024 | 101,18 | 106,35 | 100,01 | 100,07 | -0,95% | 267.664,00 |
| 03.01.2024 | 99,82 | 101,77 | 97,50 | 101,03 | -0,41% | 407.339,00 |
| 02.01.2024 | 105,52 | 107,24 | 100,13 | 101,45 | -5,22% | 418.750,00 |
| 29.12.2023 | 108,43 | 109,98 | 106,94 | 107,04 | -1,65% | 209.995,00 |
| 28.12.2023 | 108,56 | 110,48 | 107,14 | 108,84 | -0,27% | 139.313,00 |
| 27.12.2023 | 107,57 | 109,13 | 106,04 | 109,13 | 2,15% | 253.304,00 |
| 26.12.2023 | 107,48 | 107,48 | 105,83 | 106,83 | -0,23% | 228.446,00 |
| 22.12.2023 | 107,69 | 108,72 | 106,33 | 107,08 | 0,22% | 237.399,00 |
| 21.12.2023 | 106,77 | 108,73 | 106,23 | 106,85 | 1,29% | 305.144,00 |
| 20.12.2023 | 104,63 | 108,27 | 104,49 | 105,49 | 0,50% | 746.138,00 |
| 19.12.2023 | 102,41 | 105,17 | 100,55 | 104,96 | 4,14% | 342.016,00 |
| 18.12.2023 | 101,60 | 101,70 | 99,66 | 100,79 | -0,22% | 279.081,00 |
| 15.12.2023 | 103,41 | 104,25 | 99,47 | 101,01 | -1,57% | 777.813,00 |
| 14.12.2023 | 99,07 | 105,88 | 96,85 | 102,62 | 5,79% | 693.281,00 |
| 13.12.2023 | 93,29 | 97,21 | 92,65 | 97,00 | 3,98% | 305.772,00 |
| 12.12.2023 | 90,11 | 94,65 | 89,77 | 93,29 | 4,70% | 357.650,00 |
| 11.12.2023 | 90,51 | 90,63 | 87,62 | 89,10 | -0,07% | 302.827,00 |
| 08.12.2023 | 86,38 | 89,58 | 85,43 | 89,16 | 2,64% | 339.948,00 |
| 07.12.2023 | 85,10 | 87,80 | 84,72 | 86,87 | 2,10% | 269.706,00 |
| 06.12.2023 | 86,50 | 87,65 | 84,84 | 85,08 | -0,55% | 190.147,00 |
| 05.12.2023 | 88,82 | 89,13 | 84,55 | 85,55 | -4,89% | 367.134,00 |
| 04.12.2023 | 88,68 | 90,88 | 88,20 | 89,95 | 0,84% | 363.442,00 |
| 01.12.2023 | 84,88 | 89,70 | 84,40 | 89,20 | 4,60% | 395.519,00 |
| 30.11.2023 | 88,12 | 88,99 | 84,41 | 85,28 | -2,47% | 547.626,00 |