Holen Sie sich die Stockscreener-App
177.54
0.61%
1.14
Irhythm Technologies Inc-Aktien (IRTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-19 | $178.1 | $174.5 | $3.56 | 98,069.0 | +0.53% |
| 2025-09-18 | $176.8 | $170.0 | $6.80 | 454,190.0 | +2.44% |
| 2025-09-17 | $175.6 | $171.3 | $4.38 | 311,186.0 | -1.26% |
| 2025-09-16 | $175.6 | $173.3 | $2.32 | 282,430.0 | -1.00% |
| 2025-09-15 | $179.8 | $175.7 | $4.07 | 393,344.0 | -2.04% |
| 2025-09-12 | $181.6 | $177.3 | $4.25 | 232,433.0 | -0.67% |
| 2025-09-11 | $184.4 | $179.1 | $5.32 | 379,829.0 | -0.56% |
| 2025-09-10 | $186.3 | $181.4 | $4.98 | 414,453.0 | -2.33% |
| 2025-09-09 | $187.6 | $184.8 | $2.79 | 287,776.0 | -0.36% |
| 2025-09-08 | $187.3 | $181.2 | $6.10 | 688,251.0 | +3.33% |
| 2025-09-05 | $183.9 | $180.2 | $3.77 | 349,981.0 | -0.61% |
| 2025-09-04 | $183.2 | $175.5 | $7.70 | 505,109.0 | +3.17% |
| 2025-09-03 | $177.0 | $170.0 | $6.97 | 557,833.0 | +3.21% |
| 2025-09-02 | $172.0 | $167.3 | $4.72 | 347,954.0 | +0.65% |
| 2025-08-29 | $172.4 | $168.9 | $3.45 | 193,610.0 | -0.87% |
| 2025-08-28 | $172.0 | $167.7 | $4.32 | 351,492.0 | +0.99% |
| 2025-08-27 | $170.8 | $167.3 | $3.52 | 318,058.0 | +1.05% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $187.6 | $167.3 | $20.29 | 5,302,838.0 | +4.33% |
| 2025-08 | $172.6 | $152.1 | $20.53 | 11,093,741.0 | +21.26% |
| 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% |
0.49%
1.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):