Börse:
107,500€
Echtzeit-Aktienkurs iRhythm Technologies Inc.
Bid:
107,000€
Ask:
108,000€
Aktienkurse zur iRhythm Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 107,50 | 107,50 | 106,50 | 107,50 | 0,00% | - |
| 01.07.2022 | 102,50 | 107,50 | 102,00 | 107,50 | 4,88% | - |
| 30.06.2022 | 110,50 | 111,00 | 102,50 | 102,50 | -7,24% | - |
| 29.06.2022 | 108,50 | 111,50 | 104,50 | 110,50 | 2,79% | - |
| 28.06.2022 | 107,50 | 112,00 | 105,50 | 107,50 | 0,00% | - |
| 27.06.2022 | 109,50 | 112,00 | 107,50 | 107,50 | -1,83% | - |
| 24.06.2022 | 104,50 | 109,50 | 102,50 | 109,50 | 4,78% | - |
| 23.06.2022 | 102,50 | 107,00 | 102,00 | 104,50 | 1,95% | - |
| 22.06.2022 | 104,50 | 105,50 | 99,75 | 102,50 | -3,76% | - |
| 21.06.2022 | 103,50 | 108,50 | 103,50 | 106,50 | 2,90% | - |
| 20.06.2022 | 102,50 | 104,00 | 102,50 | 103,50 | 0,00% | - |
| 17.06.2022 | 103,50 | 109,50 | 101,50 | 103,50 | 1,97% | - |
| 16.06.2022 | 110,50 | 110,50 | 97,25 | 101,50 | -7,73% | - |
| 15.06.2022 | 109,00 | 114,00 | 106,50 | 110,00 | 0,46% | - |
| 14.06.2022 | 113,50 | 113,50 | 106,50 | 109,50 | -2,23% | - |
| 13.06.2022 | 126,50 | 127,00 | 110,50 | 112,00 | -12,84% | - |
| 10.06.2022 | 130,00 | 131,00 | 123,50 | 128,50 | -1,53% | - |
| 09.06.2022 | 138,50 | 140,00 | 125,50 | 130,50 | -5,78% | 140,00 |
| 08.06.2022 | 142,00 | 142,50 | 136,50 | 138,50 | -2,12% | - |
| 07.06.2022 | 136,50 | 143,50 | 136,00 | 141,50 | 2,91% | - |
| 06.06.2022 | 134,00 | 138,50 | 132,50 | 137,50 | 3,00% | - |
| 03.06.2022 | 133,00 | 135,00 | 129,00 | 133,50 | 0,00% | - |
| 02.06.2022 | 129,50 | 139,50 | 126,50 | 133,50 | 3,09% | - |
| 01.06.2022 | 132,00 | 133,00 | 122,50 | 129,50 | -1,52% | - |
| 31.05.2022 | 131,00 | 134,50 | 129,50 | 131,50 | 0,38% | - |
| 30.05.2022 | 131,00 | 132,00 | 130,50 | 131,00 | 0,38% | - |
| 27.05.2022 | 126,50 | 130,50 | 125,50 | 130,50 | 3,16% | - |
| 26.05.2022 | 126,50 | 128,50 | 122,50 | 126,50 | 0,00% | - |
| 25.05.2022 | 122,00 | 127,50 | 120,50 | 126,50 | 4,12% | - |
| 24.05.2022 | 129,00 | 131,50 | 119,50 | 121,50 | -6,18% | - |
| 23.05.2022 | 126,50 | 130,50 | 120,50 | 129,50 | 2,37% | - |
| 20.05.2022 | 126,50 | 130,00 | 119,50 | 126,50 | 0,80% | - |
| 19.05.2022 | 119,50 | 126,50 | 117,50 | 125,50 | 5,02% | - |
| 18.05.2022 | 126,50 | 127,00 | 118,50 | 119,50 | -4,78% | - |
| 17.05.2022 | 127,50 | 130,50 | 125,50 | 125,50 | -1,57% | - |
| 16.05.2022 | 133,00 | 136,50 | 126,50 | 127,50 | -3,77% | 2,00 |
| 13.05.2022 | 126,00 | 136,50 | 121,50 | 132,50 | 6,43% | - |
| 12.05.2022 | 116,50 | 126,50 | 115,00 | 124,50 | 6,87% | - |
| 11.05.2022 | 126,50 | 128,00 | 114,50 | 116,50 | -7,91% | - |
| 10.05.2022 | 114,50 | 131,50 | 114,50 | 126,50 | 10,48% | - |
| 09.05.2022 | 117,50 | 118,50 | 107,50 | 114,50 | -3,38% | - |
| 06.05.2022 | 136,00 | 140,50 | 114,50 | 118,50 | 6,28% | - |
| 05.05.2022 | 122,50 | 122,50 | 109,50 | 111,50 | -8,23% | - |
| 04.05.2022 | 122,50 | 122,50 | 113,50 | 121,50 | -0,82% | - |
| 03.05.2022 | 122,00 | 123,50 | 116,50 | 122,50 | 0,82% | - |
| 02.05.2022 | 117,50 | 122,50 | 116,00 | 121,50 | 4,29% | - |
| 29.04.2022 | 118,00 | 125,50 | 116,50 | 116,50 | -1,69% | - |
| 28.04.2022 | 124,00 | 127,50 | 111,50 | 118,50 | -3,27% | - |
| 27.04.2022 | 121,00 | 126,00 | 121,00 | 122,50 | 1,66% | - |
| 26.04.2022 | 123,00 | 123,50 | 118,50 | 120,50 | -1,63% | - |
| 25.04.2022 | 116,50 | 123,50 | 116,00 | 122,50 | 5,15% | - |
| 22.04.2022 | 123,50 | 127,50 | 115,50 | 116,50 | -5,67% | 60,00 |
| 21.04.2022 | 132,00 | 136,50 | 123,50 | 123,50 | -6,08% | - |
| 20.04.2022 | 129,00 | 133,50 | 125,50 | 131,50 | 1,54% | - |
| 19.04.2022 | 127,00 | 133,50 | 126,00 | 129,50 | -2,26% | - |
| 14.04.2022 | 136,00 | 140,50 | 132,50 | 132,50 | -2,93% | - |
| 13.04.2022 | 137,50 | 140,50 | 134,50 | 136,50 | 0,00% | - |
| 12.04.2022 | 134,50 | 141,50 | 134,00 | 136,50 | 0,74% | - |
| 11.04.2022 | 139,00 | 139,00 | 133,50 | 135,50 | -2,87% | - |
| 08.04.2022 | 142,00 | 143,50 | 134,50 | 139,50 | -2,11% | - |
| 07.04.2022 | 140,00 | 144,50 | 135,50 | 142,50 | 1,42% | 150,00 |
| 06.04.2022 | 147,00 | 148,00 | 133,50 | 140,50 | -4,75% | 20,00 |
| 05.04.2022 | 153,00 | 154,50 | 145,50 | 147,50 | -3,91% | 130,00 |
| 04.04.2022 | 147,00 | 154,50 | 147,00 | 153,50 | 4,07% | - |
| 01.04.2022 | 142,50 | 151,50 | 142,50 | 147,50 | 3,51% | 147,00 |
| 31.03.2022 | 136,00 | 146,50 | 135,50 | 142,50 | 4,40% | - |
| 30.03.2022 | 139,00 | 144,50 | 135,50 | 136,50 | -2,15% | - |
| 29.03.2022 | 135,00 | 143,50 | 133,50 | 139,50 | 4,49% | - |
| 28.03.2022 | 131,00 | 134,50 | 125,50 | 133,50 | 2,30% | - |
| 25.03.2022 | 133,00 | 134,50 | 127,50 | 130,50 | -0,76% | 42,00 |
| 24.03.2022 | 127,50 | 131,50 | 124,50 | 131,50 | 3,54% | - |
| 23.03.2022 | 132,50 | 133,50 | 124,50 | 127,00 | -4,15% | - |
| 22.03.2022 | 126,50 | 140,50 | 124,50 | 132,50 | 4,33% | - |
| 21.03.2022 | 124,50 | 128,50 | 120,50 | 127,00 | 1,60% | - |
| 18.03.2022 | 125,00 | 133,50 | 122,50 | 125,00 | 0,00% | - |
| 17.03.2022 | 119,00 | 129,50 | 117,00 | 125,00 | 4,60% | - |
| 16.03.2022 | 104,50 | 121,50 | 104,50 | 119,50 | 14,90% | 40,00 |
| 15.03.2022 | 98,00 | 104,50 | 97,00 | 104,00 | 5,85% | - |
| 14.03.2022 | 109,50 | 109,50 | 97,25 | 98,25 | -10,27% | 105,00 |
| 11.03.2022 | 113,50 | 115,50 | 107,50 | 109,50 | -3,52% | 20,00 |
| 10.03.2022 | 120,50 | 121,00 | 111,50 | 113,50 | -5,02% | 115,00 |
| 09.03.2022 | 115,50 | 121,50 | 115,00 | 119,50 | 3,46% | - |
| 08.03.2022 | 118,50 | 120,50 | 114,50 | 115,50 | -4,15% | - |
| 07.03.2022 | 123,00 | 125,50 | 119,50 | 120,50 | -2,03% | - |
| 04.03.2022 | 122,50 | 126,00 | 117,50 | 123,00 | 1,23% | - |
| 03.03.2022 | 122,50 | 124,50 | 120,50 | 121,50 | -0,82% | - |
| 02.03.2022 | 118,50 | 123,50 | 115,50 | 122,50 | 5,15% | - |
| 01.03.2022 | 115,50 | 120,50 | 114,50 | 116,50 | 1,75% | - |
| 28.02.2022 | 115,50 | 121,50 | 112,50 | 114,50 | -0,87% | - |
| 25.02.2022 | 112,50 | 116,50 | 110,00 | 115,50 | 3,59% | - |
| 24.02.2022 | 94,00 | 112,50 | 93,75 | 111,50 | 17,68% | - |
| 23.02.2022 | 98,75 | 99,75 | 94,25 | 94,75 | -4,05% | 220,00 |
| 22.02.2022 | 98,50 | 101,50 | 94,75 | 98,75 | 0,00% | - |
| 21.02.2022 | 100,25 | 100,25 | 98,75 | 98,75 | -1,74% | - |
| 18.02.2022 | 104,50 | 107,00 | 99,50 | 100,50 | -2,90% | - |
| 17.02.2022 | 109,50 | 111,50 | 103,50 | 103,50 | -6,33% | - |
| 16.02.2022 | 113,50 | 114,00 | 108,50 | 110,50 | -3,49% | - |
| 15.02.2022 | 109,00 | 114,50 | 107,00 | 114,50 | 3,62% | - |
| 14.02.2022 | 108,50 | 113,50 | 106,00 | 110,50 | 1,84% | - |
| 11.02.2022 | 110,50 | 114,50 | 107,00 | 108,50 | -1,81% | - |