Holen Sie sich die Stockscreener-App
168.02
1.41%
2.34
Handel nachbörslich:
168.02
Irhythm Technologies Inc-Aktien (IRTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-26 | $169.4 | $165.6 | $3.76 | 444,678.0 | +1.41% |
| 2025-08-25 | $169.4 | $165.4 | $4.07 | 274,817.0 | -2.03% |
| 2025-08-22 | $172.6 | $166.5 | $6.07 | 532,031.0 | +1.46% |
| 2025-08-21 | $167.6 | $162.3 | $5.27 | 428,857.0 | +2.13% |
| 2025-08-20 | $164.4 | $160.2 | $4.21 | 386,859.0 | +2.95% |
| 2025-08-19 | $159.6 | $156.5 | $3.10 | 304,989.0 | +0.37% |
| 2025-08-18 | $159.8 | $152.1 | $7.75 | 512,169.0 | -1.65% |
| 2025-08-15 | $163.5 | $160.3 | $3.27 | 407,262.0 | -0.94% |
| 2025-08-14 | $166.2 | $161.4 | $4.73 | 545,231.0 | -2.85% |
| 2025-08-13 | $168.1 | $163.4 | $4.71 | 851,242.0 | +2.78% |
| 2025-08-12 | $163.3 | $159.3 | $4.04 | 451,993.0 | +1.11% |
| 2025-08-11 | $161.0 | $156.2 | $4.79 | 357,427.0 | +1.30% |
| 2025-08-08 | $164.0 | $158.3 | $5.68 | 397,626.0 | -1.55% |
| 2025-08-07 | $161.0 | $156.1 | $4.98 | 418,942.0 | +3.19% |
| 2025-08-06 | $159.5 | $155.0 | $4.50 | 506,489.0 | -2.69% |
| 2025-08-05 | $165.0 | $158.3 | $6.69 | 638,347.0 | -2.81% |
| 2025-08-04 | $166.9 | $160.9 | $6.01 | 887,887.0 | +0.01% |
| 2025-08-01 | $168.3 | $152.2 | $16.16 | 1,883,735.0 | +17.68% |
| 2025-07-31 | $142.0 | $137.6 | $4.43 | 859,786.0 | +0.07% |
| 2025-07-30 | $142.6 | $136.3 | $6.24 | 416,977.0 | +2.42% |
| 2025-07-29 | $138.5 | $136.2 | $2.24 | 264,283.0 | -0.25% |
Irhythm Technologies Inc-Aktien (IRTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Irhythm Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IRTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Irhythm Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Irhythm Technologies Inc-Aktien (IRTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $172.6 | $152.1 | $20.53 | 10,675,259.0 | +19.86% |
| 2025-07 | $153.3 | $129.5 | $23.84 | 9,528,359.0 | -8.95% |
| 2025-06 | $157.1 | $138.2 | $18.95 | 8,553,396.0 | +9.58% |
| 2025-05 | $146.6 | $105.6 | $40.96 | 14,397,803.0 | +31.44% |
| 2025-04 | $109.3 | $92.52 | $16.82 | 7,904,342.0 | +2.11% |
| 2025-03 | $111.5 | $95.50 | $15.97 | 7,368,750.0 | -4.97% |
| 2025-02 | $128.5 | $104.7 | $23.81 | 9,385,257.0 | +1.20% |
| 2025-01 | $113.6 | $86.55 | $27.09 | 8,558,623.0 | +20.72% |
Irhythm Technologies Inc-Aktien (IRTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $92.38 | $81.10 | $11.28 | 5,703,270.0 | -0.05% |
| 2024-11 | $91.80 | $71.00 | $20.80 | 10,351,763.0 | +20.05% |
| 2024-10 | $78.53 | $55.92 | $22.61 | 15,972,387.0 | -2.42% |
| 2024-09 | $77.96 | $60.88 | $17.08 | 9,811,857.0 | +4.74% |
| 2024-08 | $87.05 | $63.65 | $23.40 | 13,423,090.0 | -17.82% |
| 2024-07 | $109.5 | $85.81 | $23.69 | 7,084,386.0 | -19.87% |
| 2024-06 | $108.3 | $82.60 | $25.73 | 7,634,304.0 | +22.03% |
| 2024-05 | $113.2 | $85.09 | $28.11 | 9,177,646.0 | -19.50% |
| 2024-04 | $118.4 | $106.2 | $12.23 | 8,948,628.0 | -5.53% |
| 2024-03 | $121.7 | $101.0 | $20.73 | 11,727,061.0 | -2.23% |
| 2024-02 | $124.1 | $103.3 | $20.77 | 7,210,099.0 | -0.94% |
| 2024-01 | $122.0 | $97.50 | $24.45 | 6,768,905.0 | +11.90% |
Irhythm Technologies Inc-Aktien (IRTC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $110.5 | $84.40 | $26.08 | 6,936,478.0 | +25.52% |
| 2023-11 | $89.56 | $70.24 | $19.32 | 8,379,378.0 | +8.61% |
| 2023-10 | $95.20 | $72.42 | $22.78 | 7,512,428.0 | -16.70% |
| 2023-09 | $104.4 | $82.51 | $21.86 | 8,080,185.0 | -8.81% |
| 2023-08 | $119.4 | $97.46 | $21.91 | 8,010,949.0 | -1.61% |
| 2023-07 | $106.0 | $96.50 | $9.47 | 6,295,971.0 | +0.71% |
| 2023-06 | $114.7 | $93.54 | $21.20 | 11,423,816.0 | -8.71% |
| 2023-05 | $134.4 | $112.1 | $22.34 | 6,378,386.0 | -13.04% |
| 2023-04 | $140.2 | $121.8 | $18.38 | 4,976,933.0 | +5.94% |
| 2023-03 | $126.2 | $103.3 | $22.95 | 8,826,790.0 | +5.40% |
| 2023-02 | $120.9 | $96.52 | $24.41 | 7,477,020.0 | +19.72% |
| 2023-01 | $107.0 | $85.74 | $21.26 | 5,510,643.0 | +4.94% |
0.86%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):