88,002$
-0,14%
Echtzeit-Aktienkurs iRhythm Technologies
Bid:
Ask:
Aktienkurse zur iRhythm Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 89,41 | 89,86 | 86,60 | 88,21 | 0,09% | 243.472,00 |
| 30.05.2024 | 87,13 | 88,48 | 86,09 | 88,13 | 1,77% | 498.879,00 |
| 29.05.2024 | 86,35 | 87,42 | 85,09 | 86,60 | -1,33% | 264.185,00 |
| 28.05.2024 | 90,12 | 90,32 | 86,96 | 87,77 | -1,32% | 281.669,00 |
| 24.05.2024 | 88,10 | 90,36 | 87,02 | 88,94 | 1,02% | 279.641,00 |
| 23.05.2024 | 91,07 | 91,07 | 86,40 | 88,04 | -2,81% | 509.443,00 |
| 22.05.2024 | 91,09 | 91,78 | 89,98 | 90,59 | -0,99% | 314.502,00 |
| 21.05.2024 | 92,39 | 93,29 | 91,30 | 91,50 | -1,20% | 257.710,00 |
| 20.05.2024 | 94,33 | 94,97 | 90,89 | 92,61 | -2,34% | 371.580,00 |
| 17.05.2024 | 98,88 | 98,88 | 90,64 | 94,83 | -3,92% | 830.766,00 |
| 16.05.2024 | 100,72 | 101,56 | 98,59 | 98,70 | -1,88% | 173.287,00 |
| 15.05.2024 | 101,51 | 101,65 | 99,00 | 100,59 | 1,19% | 250.847,00 |
| 14.05.2024 | 100,18 | 100,77 | 98,30 | 99,41 | 0,55% | 423.939,00 |
| 13.05.2024 | 100,26 | 101,54 | 97,77 | 98,87 | -0,14% | 260.639,00 |
| 10.05.2024 | 100,83 | 101,79 | 96,31 | 99,01 | -0,87% | 376.591,00 |
| 09.05.2024 | 98,39 | 101,12 | 98,39 | 99,88 | 1,13% | 267.097,00 |
| 08.05.2024 | 105,34 | 105,34 | 98,53 | 98,76 | -7,02% | 601.028,00 |
| 07.05.2024 | 106,55 | 106,98 | 104,18 | 106,22 | -0,58% | 488.051,00 |
| 06.05.2024 | 102,84 | 107,85 | 102,80 | 106,84 | 4,05% | 565.740,00 |
| 03.05.2024 | 108,91 | 113,00 | 102,55 | 102,68 | -7,55% | 887.487,00 |
| 02.05.2024 | 112,22 | 112,22 | 108,56 | 111,07 | -0,60% | 588.437,00 |
| 01.05.2024 | 110,02 | 113,20 | 108,78 | 111,74 | 1,97% | 491.793,00 |
| 30.04.2024 | 107,35 | 110,15 | 107,35 | 109,58 | 0,87% | 286.428,00 |
| 29.04.2024 | 112,30 | 112,58 | 108,27 | 108,64 | -2,92% | 358.682,00 |
| 26.04.2024 | 110,98 | 112,74 | 109,49 | 111,91 | 0,58% | 427.515,00 |
| 25.04.2024 | 114,42 | 114,42 | 110,93 | 111,27 | -4,43% | 412.936,00 |
| 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 |