Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 151,37 | 163,23 | 0,00 | 158,93 | 7,74% | - |
| 25.02.2021 | 146,36 | 148,03 | 146,36 | 147,52 | -3,51% | - |
| 24.02.2021 | 153,44 | 154,11 | 152,88 | 152,88 | -1,64% | - |
| 23.02.2021 | 158,25 | 159,56 | 0,00 | 155,43 | -2,08% | - |
| 22.02.2021 | 161,12 | 161,91 | 155,38 | 158,73 | -5,59% | - |
| 19.02.2021 | 171,12 | 171,26 | 165,77 | 168,12 | -1,36% | - |
| 18.02.2021 | 167,80 | 172,25 | 166,75 | 170,44 | 0,23% | - |
| 17.02.2021 | 169,85 | 170,38 | 169,46 | 170,05 | -1,91% | - |
| 16.02.2021 | 172,04 | 174,80 | 169,27 | 173,36 | 0,71% | - |
| 12.02.2021 | 173,72 | 176,21 | 171,76 | 172,15 | -1,87% | - |
| 11.02.2021 | 178,39 | 180,36 | 173,85 | 175,43 | -1,12% | - |
| 10.02.2021 | 177,76 | 180,62 | 0,00 | 177,41 | -1,56% | - |
| 09.02.2021 | 180,87 | 182,20 | 176,62 | 180,23 | 0,11% | - |
| 08.02.2021 | 186,83 | 187,13 | 178,69 | 180,02 | 0,36% | - |
| 05.02.2021 | 174,97 | 181,13 | 174,55 | 179,37 | 2,22% | - |
| 04.02.2021 | 171,45 | 178,99 | 170,46 | 175,47 | -0,48% | - |
| 03.02.2021 | 173,57 | 177,78 | 169,84 | 176,32 | -0,89% | - |
| 02.02.2021 | 178,66 | 181,50 | 176,23 | 177,90 | -1,82% | - |
| 01.02.2021 | 182,85 | 201,75 | 0,00 | 181,20 | 7,68% | - |
| 29.01.2021 | 175,11 | 189,15 | 0,00 | 168,27 | -32,71% | - |
| 28.01.2021 | 276,86 | 276,89 | 244,88 | 250,05 | -5,43% | - |
| 27.01.2021 | 259,95 | 286,67 | 259,39 | 264,40 | 6,29% | - |
| 26.01.2021 | 247,41 | 255,05 | 245,12 | 248,76 | 1,69% | - |
| 25.01.2021 | 257,45 | 258,54 | 240,23 | 244,63 | -3,27% | - |
| 22.01.2021 | 246,35 | 256,61 | 245,17 | 252,90 | 0,67% | - |
| 21.01.2021 | 259,54 | 262,86 | 251,03 | 251,22 | -6,09% | - |
| 20.01.2021 | 269,58 | 282,38 | 267,00 | 267,52 | 3,80% | - |
| 19.01.2021 | 252,57 | 261,69 | 249,77 | 257,73 | 3,08% | - |
| 15.01.2021 | 250,93 | 256,18 | 0,00 | 250,05 | 1,36% | - |
| 14.01.2021 | 247,02 | 249,83 | 242,39 | 246,70 | 4,56% | - |
| 13.01.2021 | 232,93 | 237,67 | 231,22 | 235,95 | 0,85% | - |
| 12.01.2021 | 229,28 | 236,90 | 229,07 | 233,95 | 0,65% | - |
| 11.01.2021 | 216,33 | 233,72 | 216,33 | 232,44 | 8,44% | - |
| 08.01.2021 | 219,88 | 220,41 | 207,12 | 214,35 | -2,79% | - |
| 07.01.2021 | 217,88 | 220,68 | 212,58 | 220,51 | 0,83% | - |
| 06.01.2021 | 221,66 | 224,93 | 215,34 | 218,71 | -2,42% | - |
| 05.01.2021 | 227,41 | 233,45 | 221,14 | 224,13 | -1,72% | - |
| 04.01.2021 | 228,68 | 228,97 | 221,97 | 228,05 | -4,04% | - |
| 31.12.2020 | 232,91 | 239,21 | 232,10 | 237,65 | 1,24% | - |
| 30.12.2020 | 246,88 | 249,77 | 234,38 | 234,74 | -3,19% | - |
| 29.12.2020 | 238,66 | 243,65 | 237,05 | 242,48 | 0,03% | - |
| 28.12.2020 | 243,59 | 249,17 | 242,39 | 242,40 | -1,65% | - |
| 24.12.2020 | 244,15 | 249,33 | 241,17 | 246,47 | 1,13% | - |
| 23.12.2020 | 233,32 | 249,23 | 233,31 | 243,72 | 4,08% | - |
| 22.12.2020 | 231,87 | 237,09 | 229,10 | 234,17 | 2,05% | - |
| 21.12.2020 | 229,18 | 230,46 | 222,24 | 229,48 | -1,02% | - |
| 18.12.2020 | 237,72 | 238,50 | 225,01 | 231,85 | -5,38% | - |
| 17.12.2020 | 233,75 | 251,93 | 214,46 | 245,04 | 9,83% | - |
| 16.12.2020 | 216,21 | 228,76 | 200,27 | 223,11 | 6,66% | - |
| 15.12.2020 | 217,72 | 225,30 | 195,92 | 209,19 | 13,70% | - |
| 14.12.2020 | 193,35 | 194,50 | 162,49 | 183,99 | -1,55% | - |
| 11.12.2020 | 194,49 | 195,75 | 154,93 | 186,88 | -5,40% | - |
| 10.12.2020 | 193,51 | 198,01 | 189,13 | 197,55 | -1,51% | - |
| 09.12.2020 | 193,78 | 200,57 | 164,76 | 200,57 | 1,72% | - |
| 08.12.2020 | 186,83 | 197,18 | 186,50 | 197,18 | 6,99% | - |
| 07.12.2020 | 185,38 | 187,35 | 180,73 | 184,29 | 2,63% | - |
| 04.12.2020 | 181,66 | 187,20 | 171,96 | 179,58 | -2,25% | - |
| 03.12.2020 | 183,87 | 190,54 | 181,68 | 183,72 | -0,09% | - |
| 02.12.2020 | 196,77 | 201,95 | 183,38 | 183,88 | -26,78% | - |
| 01.12.2020 | 240,38 | 255,08 | 232,20 | 251,14 | 1,75% | - |
| 30.11.2020 | 237,91 | 272,29 | 235,36 | 246,82 | 6,57% | - |
| 27.11.2020 | 231,41 | 234,31 | 226,34 | 231,60 | 1,54% | - |
| 25.11.2020 | 228,08 | 228,08 | 228,07 | 228,08 | 0,67% | - |
| 24.11.2020 | 231,49 | 233,84 | 223,64 | 226,55 | -4,01% | - |
| 23.11.2020 | 223,38 | 239,49 | 223,38 | 236,02 | 4,90% | - |
| 20.11.2020 | 228,37 | 231,94 | 224,29 | 225,00 | -0,37% | - |
| 19.11.2020 | 225,91 | 230,26 | 219,88 | 225,85 | 3,12% | - |
| 18.11.2020 | 214,05 | 222,74 | 212,88 | 219,02 | -1,12% | - |
| 17.11.2020 | 224,18 | 229,93 | 217,62 | 221,50 | -9,06% | - |
| 16.11.2020 | 263,63 | 265,61 | 238,38 | 243,56 | -6,81% | - |
| 13.11.2020 | 260,11 | 265,13 | 256,10 | 261,35 | 1,35% | - |
| 12.11.2020 | 254,47 | 258,48 | 250,33 | 257,88 | 0,85% | - |
| 11.11.2020 | 261,64 | 266,63 | 244,63 | 255,70 | 1,49% | - |
| 10.11.2020 | 237,75 | 253,09 | 0,00 | 251,95 | 5,75% | - |
| 09.11.2020 | 255,16 | 261,98 | 0,00 | 238,26 | -7,00% | - |
| 06.11.2020 | 249,38 | 265,88 | 248,38 | 256,19 | 8,44% | - |
| 05.11.2020 | 233,12 | 239,65 | 0,00 | 236,25 | 4,24% | - |
| 04.11.2020 | 225,32 | 233,49 | 221,15 | 226,63 | 2,30% | - |
| 03.11.2020 | 217,24 | 222,02 | 213,51 | 221,55 | 4,30% | - |
| 02.11.2020 | 217,73 | 218,09 | 209,86 | 212,42 | 1,13% | - |
| 30.10.2020 | 218,39 | 219,30 | 208,83 | 210,05 | -5,54% | - |
| 29.10.2020 | 220,66 | 225,68 | 218,52 | 222,37 | 0,36% | - |
| 28.10.2020 | 219,27 | 223,84 | 217,34 | 221,57 | -3,52% | - |
| 27.10.2020 | 229,58 | 229,66 | 229,47 | 229,66 | 5,44% | - |
| 26.10.2020 | 218,44 | 219,68 | 213,41 | 217,82 | -3,00% | - |
| 23.10.2020 | 212,55 | 224,55 | 211,69 | 224,55 | 6,79% | - |
| 22.10.2020 | 218,42 | 218,42 | 207,10 | 210,28 | -1,76% | - |
| 21.10.2020 | 222,30 | 225,54 | 214,04 | 214,04 | -2,23% | - |
| 20.10.2020 | 230,02 | 230,87 | 218,93 | 218,93 | -5,42% | - |
| 19.10.2020 | 235,51 | 236,05 | 226,67 | 231,47 | -1,90% | - |
| 16.10.2020 | 242,59 | 243,31 | 235,21 | 235,96 | -5,10% | - |
| 15.10.2020 | 239,64 | 248,63 | 238,58 | 248,63 | 1,82% | - |
| 14.10.2020 | 257,23 | 258,83 | 240,58 | 244,20 | -5,36% | - |
| 13.10.2020 | 257,79 | 259,87 | 251,38 | 258,04 | -0,45% | - |
| 12.10.2020 | 253,78 | 259,75 | 251,72 | 259,22 | 3,04% | - |
| 09.10.2020 | 246,80 | 252,53 | 244,85 | 251,58 | 2,87% | - |
| 08.10.2020 | 243,05 | 246,58 | 238,81 | 244,56 | -0,25% | - |
| 07.10.2020 | 238,94 | 246,67 | 237,01 | 245,18 | 5,44% | - |
| 06.10.2020 | 228,12 | 238,92 | 228,12 | 232,52 | 5,11% | - |
| 05.10.2020 | 224,00 | 225,66 | 221,21 | 221,21 | -1,93% | - |