iRhythm Holdings, Inc. IRTC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$110,97-2,69 (-2,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $110,97 | -2,37 % | $114,53 | $114,53 | $110,01 | 145,38K |
| 2026-09-30 | $113,66 | -0,49 % | $114,51 | $114,75 | $112,19 | 339,80K |
| 2026-09-29 | $114,22 | +1,44 % | $113,00 | $114,84 | $109,55 | 443,30K |
| 2026-09-28 | $112,60 | +2,01 % | $110,38 | $112,95 | $109,18 | 454,70K |
| 2026-09-25 | $110,38 | -0,38 % | $110,74 | $111,46 | $108,97 | 521,90K |
| 2026-09-24 | $110,80 | -0,85 % | $111,57 | $112,08 | $109,50 | 488,50K |
| 2026-09-23 | $111,75 | +1,10 % | $111,01 | $117,03 | $111,00 | 1,23M |
| 2026-09-22 | $110,53 | +0,14 % | $111,64 | $112,20 | $109,65 | 402,80K |
| 2026-09-21 | $110,38 | +0,96 % | $109,22 | $111,38 | $107,92 | 385,10K |
| 2026-09-18 | $109,33 | -2,17 % | $112,05 | $112,46 | $108,58 | 687,90K |
| 2026-09-17 | $111,75 | -0,06 % | $112,47 | $113,44 | $111,19 | 365,40K |
| 2026-09-16 | $111,82 | -0,05 % | $111,84 | $114,22 | $111,13 | 479,70K |
| 2026-09-15 | $111,88 | -2,48 % | $113,79 | $115,16 | $110,81 | 452,30K |
| 2026-09-14 | $114,72 | +2,95 % | $113,17 | $115,48 | $112,45 | 606,30K |
| 2026-09-11 | $111,43 | -1,28 % | $114,82 | $116,01 | $110,20 | 524,60K |
| 2026-09-10 | $112,88 | -5,60 % | $118,08 | $121,55 | $112,33 | 727,30K |
| 2026-09-09 | $119,57 | -2,18 % | $121,19 | $124,91 | $119,03 | 978,80K |
| 2026-09-08 | $122,24 | -0,67 % | $121,38 | $123,93 | $119,94 | 480,10K |
| 2026-09-04 | $123,07 | -0,29 % | $121,47 | $123,52 | $120,57 | 444,50K |
| 2026-09-03 | $123,43 | +0,77 % | $124,43 | $125,35 | $120,78 | 430,10K |
| 2026-09-02 | $122,49 | +0,11 % | $121,83 | $125,86 | $121,63 | 338,40K |
| 2026-09-01 | $122,35 | +2,87 % | $119,45 | $124,72 | $117,44 | 597,70K |
| 2026-08-31 | $118,94 | -1,09 % | $118,62 | $119,93 | $115,77 | 480,70K |
| 2026-08-28 | $120,25 | +3,37 % | $117,23 | $121,20 | $115,04 | 439,40K |
| 2026-08-27 | $116,33 | -2,37 % | $117,66 | $120,38 | $115,98 | 402,60K |
| 2026-08-26 | $119,15 | -3,20 % | $121,24 | $122,63 | $117,59 | 467,80K |
| 2026-08-25 | $123,09 | -1,72 % | $124,34 | $125,62 | $122,50 | 353,50K |
| 2026-08-24 | $125,25 | -2,54 % | $129,01 | $129,95 | $125,05 | 363,40K |
| 2026-08-21 | $128,52 | +0,42 % | $129,45 | $129,66 | $125,72 | 451,60K |
| 2026-08-20 | $127,98 | +2,59 % | $124,59 | $128,80 | $123,97 | 673,20K |
| 2026-08-19 | $124,75 | +8,25 % | $117,38 | $124,93 | $115,97 | 609,50K |
| 2026-08-18 | $115,24 | -1,44 % | $116,97 | $120,34 | $114,94 | 570,50K |
| 2026-08-17 | $116,92 | -7,53 % | $124,85 | $126,35 | $115,99 | 753,00K |
| 2026-08-14 | $126,44 | +2,66 % | $123,45 | $128,00 | $120,54 | 485,10K |
| 2026-08-13 | $123,16 | -1,75 % | $126,44 | $126,79 | $123,01 | 534,20K |
| 2026-08-12 | $125,35 | +2,86 % | $120,08 | $126,22 | $120,00 | 982,00K |
| 2026-08-11 | $121,87 | -2,33 % | $123,74 | $125,95 | $120,15 | 627,30K |
| 2026-08-10 | $124,78 | -2,39 % | $126,50 | $128,00 | $121,42 | 1,07M |
| 2026-08-07 | $127,84 | -0,22 % | $131,57 | $136,70 | $123,56 | 1,83M |
| 2026-08-06 | $128,12 | +2,91 % | $122,82 | $128,48 | $122,11 | 1,21M |
| 2026-08-05 | $124,50 | -2,07 % | $125,23 | $130,00 | $123,70 | 517,20K |
| 2026-08-04 | $127,13 | +1,98 % | $124,00 | $127,79 | $124,00 | 636,40K |
| 2026-08-03 | $124,66 | +6,39 % | $119,37 | $124,83 | $118,08 | 704,80K |
| 2026-07-31 | $117,17 | -1,60 % | $117,49 | $120,11 | $116,50 | 469,80K |
| 2026-07-30 | $119,08 | -2,74 % | $120,00 | $122,90 | $118,35 | 728,50K |
| 2026-07-29 | $122,44 | +4,32 % | $116,31 | $123,75 | $116,31 | 918,00K |
| 2026-07-28 | $117,37 | +4,65 % | $113,83 | $118,33 | $113,83 | 492,60K |
| 2026-07-27 | $112,15 | +2,70 % | $110,81 | $114,50 | $110,81 | 427,50K |
| 2026-07-24 | $109,20 | +1,42 % | $109,12 | $109,84 | $106,39 | 317,80K |
| 2026-07-23 | $107,67 | +1,51 % | $107,00 | $107,92 | $105,68 | 383,70K |
| 2026-07-22 | $106,07 | -2,69 % | $108,67 | $109,28 | $105,28 | 334,40K |
| 2026-07-21 | $109,00 | -2,13 % | $109,82 | $111,54 | $108,78 | 369,70K |
| 2026-07-20 | $111,37 | +0,44 % | $110,68 | $113,10 | $109,41 | 316,60K |
| 2026-07-17 | $110,88 | -3,88 % | $113,94 | $114,99 | $108,30 | 681,20K |
| 2026-07-16 | $115,35 | +1,85 % | $113,79 | $120,48 | $111,00 | 471,80K |
| 2026-07-15 | $113,26 | +0,63 % | $111,78 | $115,77 | $110,00 | 383,90K |
| 2026-07-14 | $112,55 | -5,17 % | $116,87 | $117,61 | $111,03 | 540,70K |
| 2026-07-13 | $118,68 | +2,20 % | $117,54 | $118,74 | $115,11 | 617,10K |
| 2026-07-10 | $116,13 | -1,51 % | $118,08 | $118,08 | $114,47 | 478,60K |
| 2026-07-09 | $117,92 | -5,92 % | $125,16 | $125,16 | $116,03 | 702,90K |
| 2026-07-08 | $125,34 | +0,20 % | $124,79 | $126,44 | $121,97 | 839,90K |
| 2026-07-07 | $125,09 | -0,75 % | $127,92 | $129,89 | $124,21 | 547,70K |
| 2026-07-06 | $126,03 | -0,36 % | $126,17 | $127,38 | $122,77 | 740,30K |
| 2026-07-02 | $126,48 | +1,57 % | $124,71 | $128,43 | $123,21 | 557,70K |
| 2026-07-01 | $124,53 | +4,69 % | $120,65 | $125,68 | $119,80 | 630,50K |
| 2026-06-30 | $118,95 | +0,45 % | $117,75 | $119,19 | $114,28 | 491,60K |
| 2026-06-29 | $118,42 | -0,40 % | $117,84 | $122,52 | $117,84 | 528,60K |
| 2026-06-26 | $118,89 | +2,50 % | $116,49 | $121,89 | $114,44 | 1,28M |
| 2026-06-25 | $115,99 | +3,13 % | $111,62 | $117,84 | $110,12 | 883,90K |
| 2026-06-24 | $112,47 | +2,13 % | $111,37 | $114,11 | $108,53 | 482,90K |
| 2026-06-23 | $110,12 | +5,19 % | $106,05 | $112,56 | $104,38 | 837,80K |
| 2026-06-22 | $104,69 | +0,04 % | $104,85 | $105,43 | $102,02 | 303,90K |
| 2026-06-18 | $104,65 | +2,81 % | $101,79 | $105,05 | $100,85 | 626,30K |
| 2026-06-17 | $101,79 | -6,48 % | $107,85 | $108,15 | $101,10 | 1,24M |
| 2026-06-16 | $108,84 | -4,32 % | $113,86 | $114,89 | $107,78 | 447,20K |
| 2026-06-15 | $113,76 | +0,10 % | $114,64 | $115,32 | $112,39 | 204,60K |
| 2026-06-12 | $113,65 | +0,87 % | $112,27 | $114,26 | $109,97 | 290,60K |
| 2026-06-11 | $112,67 | -1,11 % | $113,87 | $114,75 | $110,21 | 354,00K |
| 2026-06-10 | $113,94 | +0,10 % | $113,83 | $118,08 | $113,35 | 491,40K |
| 2026-06-09 | $113,83 | +6,15 % | $108,06 | $114,20 | $107,80 | 583,40K |
| 2026-06-08 | $107,23 | -0,81 % | $108,21 | $111,25 | $106,99 | 573,20K |
| 2026-06-05 | $108,11 | +0,70 % | $109,00 | $109,59 | $106,12 | 556,00K |
| 2026-06-04 | $107,35 | +2,67 % | $105,90 | $113,14 | $104,79 | 830,90K |
| 2026-06-03 | $104,56 | -0,89 % | $105,28 | $108,95 | $101,75 | 657,60K |
| 2026-06-02 | $105,50 | -3,36 % | $108,19 | $109,00 | $104,33 | 652,40K |
| 2026-06-01 | $109,17 | -4,15 % | $111,88 | $114,35 | $109,02 | 430,70K |
| 2026-05-29 | $113,90 | -1,48 % | $115,61 | $117,41 | $113,61 | 320,40K |
| 2026-05-28 | $115,61 | +3,79 % | $111,39 | $118,69 | $110,03 | 674,80K |
| 2026-05-27 | $111,39 | -2,67 % | $115,11 | $115,11 | $108,94 | 768,70K |
| 2026-05-26 | $114,45 | -1,81 % | $116,33 | $117,46 | $113,24 | 485,50K |