Comparing Back to the side-by-side chart ↗
iRhythm Technologies Inc (IRTC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.89 | 113.00 | 108.51 | 108.66 | -0.63% | 398,600 |
| 2026-10-15 | 106.21 | 109.45 | 106.21 | 109.35 | +3.11% | 371,400 |
| 2026-10-14 | 106.57 | 107.35 | 104.52 | 106.05 | -1.54% | 482,600 |
| 2026-10-13 | 106.84 | 108.02 | 104.66 | 107.71 | +0.97% | 482,000 |
| 2026-10-12 | 107.12 | 107.28 | 105.25 | 106.68 | -0.02% | 384,400 |
| 2026-10-09 | 102.38 | 107.53 | 102.38 | 106.70 | +4.00% | 516,500 |
| 2026-10-08 | 104.41 | 104.41 | 100.70 | 102.60 | -2.28% | 668,300 |
| 2026-10-07 | 105.97 | 108.01 | 104.70 | 104.99 | -2.06% | 450,300 |
| 2026-10-06 | 109.53 | 111.22 | 106.01 | 107.20 | -1.73% | 418,000 |
| 2026-10-05 | 110.20 | 111.37 | 106.77 | 109.09 | -1.16% | 626,300 |
| 2026-10-02 | 112.05 | 112.05 | 109.27 | 110.37 | -0.61% | 350,100 |
| 2026-10-01 | 114.53 | 114.53 | 110.01 | 111.05 | -2.30% | 374,000 |
| 2026-09-30 | 114.51 | 114.75 | 112.19 | 113.66 | -0.49% | 339,800 |
| 2026-09-29 | 113.00 | 114.84 | 109.55 | 114.22 | +1.44% | 443,300 |
| 2026-09-28 | 110.38 | 112.95 | 109.17 | 112.60 | +2.01% | 454,700 |
| 2026-09-25 | 110.74 | 111.46 | 108.97 | 110.38 | -0.38% | 521,900 |
| 2026-09-24 | 111.57 | 112.08 | 109.50 | 110.80 | -0.85% | 488,500 |
| 2026-09-23 | 111.01 | 117.03 | 111.00 | 111.75 | +1.10% | 1,225,900 |
| 2026-09-22 | 111.64 | 112.20 | 109.65 | 110.53 | +0.14% | 402,800 |
| 2026-09-21 | 109.22 | 111.38 | 107.92 | 110.38 | +0.96% | 385,100 |
| 2026-09-18 | 112.05 | 112.46 | 108.58 | 109.33 | -2.17% | 687,900 |
| 2026-09-17 | 112.47 | 113.44 | 111.19 | 111.75 | -0.06% | 365,400 |
| 2026-09-16 | 111.84 | 114.22 | 111.13 | 111.82 | -0.05% | 479,700 |
| 2026-09-15 | 113.79 | 115.16 | 110.81 | 111.88 | -2.48% | 452,300 |
| 2026-09-14 | 113.17 | 115.48 | 112.45 | 114.72 | +2.95% | 606,300 |
| 2026-09-11 | 114.82 | 116.01 | 110.20 | 111.43 | -1.28% | 524,600 |
| 2026-09-10 | 118.08 | 121.55 | 112.33 | 112.88 | -5.60% | 727,300 |
| 2026-09-09 | 121.19 | 124.91 | 119.03 | 119.57 | -2.18% | 978,800 |
| 2026-09-08 | 121.38 | 123.93 | 119.94 | 122.24 | -0.67% | 480,100 |
| 2026-09-04 | 121.47 | 123.52 | 120.56 | 123.07 | -0.29% | 444,500 |
| 2026-09-03 | 124.43 | 125.35 | 120.78 | 123.43 | +0.77% | 430,100 |
| 2026-09-02 | 121.83 | 125.86 | 121.63 | 122.48 | +0.11% | 338,400 |
| 2026-09-01 | 119.45 | 124.72 | 117.44 | 122.35 | +2.87% | 597,700 |
| 2026-08-31 | 118.62 | 119.93 | 115.77 | 118.94 | -1.09% | 480,700 |
| 2026-08-28 | 117.23 | 121.20 | 115.04 | 120.25 | +3.37% | 439,400 |
| 2026-08-27 | 117.66 | 120.38 | 115.98 | 116.33 | -2.37% | 402,600 |
| 2026-08-26 | 121.24 | 122.63 | 117.59 | 119.15 | -3.20% | 467,800 |
| 2026-08-25 | 124.34 | 125.62 | 122.50 | 123.09 | -1.72% | 353,500 |
| 2026-08-24 | 129.01 | 129.95 | 125.05 | 125.25 | -2.54% | 363,400 |
| 2026-08-21 | 129.45 | 129.66 | 125.72 | 128.52 | +0.42% | 451,600 |
| 2026-08-20 | 124.59 | 128.81 | 123.97 | 127.98 | +2.59% | 673,200 |
| 2026-08-19 | 117.38 | 124.93 | 115.97 | 124.75 | +8.25% | 609,500 |
| 2026-08-18 | 116.97 | 120.34 | 114.94 | 115.24 | -1.44% | 570,500 |
| 2026-08-17 | 124.85 | 126.35 | 115.98 | 116.92 | -7.53% | 753,000 |
| 2026-08-14 | 123.45 | 128.00 | 120.54 | 126.44 | +2.66% | 485,100 |
| 2026-08-13 | 126.44 | 126.79 | 123.01 | 123.16 | -1.75% | 534,200 |
| 2026-08-12 | 120.08 | 126.22 | 120.00 | 125.35 | +2.86% | 982,000 |
| 2026-08-11 | 123.74 | 125.95 | 120.15 | 121.87 | -2.33% | 627,300 |
| 2026-08-10 | 126.50 | 128.00 | 121.42 | 124.78 | -2.39% | 1,071,000 |
| 2026-08-07 | 131.57 | 136.69 | 123.56 | 127.84 | -0.22% | 1,827,500 |
| 2026-08-06 | 122.82 | 128.48 | 122.11 | 128.12 | +2.91% | 1,205,800 |
| 2026-08-05 | 125.23 | 130.00 | 123.70 | 124.50 | -2.07% | 517,200 |
| 2026-08-04 | 124.00 | 127.79 | 124.00 | 127.13 | +1.98% | 636,400 |
| 2026-08-03 | 119.37 | 124.83 | 118.08 | 124.66 | +6.39% | 704,800 |
| 2026-07-31 | 117.49 | 120.11 | 116.50 | 117.17 | -1.60% | 469,800 |
| 2026-07-30 | 120.00 | 122.90 | 118.35 | 119.08 | -2.74% | 728,500 |
| 2026-07-29 | 116.31 | 123.75 | 116.31 | 122.44 | +4.32% | 918,000 |
| 2026-07-28 | 113.83 | 118.33 | 113.83 | 117.37 | +4.65% | 492,600 |
| 2026-07-27 | 110.81 | 114.50 | 110.81 | 112.15 | +2.70% | 427,500 |
| 2026-07-24 | 109.12 | 109.84 | 106.39 | 109.20 | +1.42% | 317,800 |
| 2026-07-23 | 107.00 | 107.92 | 105.68 | 107.67 | +1.51% | 383,700 |
| 2026-07-22 | 108.67 | 109.28 | 105.28 | 106.07 | -2.69% | 334,400 |
| 2026-07-21 | 109.82 | 111.55 | 108.78 | 109.00 | -2.13% | 369,700 |
| 2026-07-20 | 110.68 | 113.10 | 109.41 | 111.37 | +0.44% | 316,600 |
| 2026-07-17 | 113.94 | 114.99 | 108.30 | 110.88 | -3.88% | 681,200 |
| 2026-07-16 | 113.79 | 120.48 | 111.00 | 115.35 | +1.85% | 471,800 |
| 2026-07-15 | 111.78 | 115.77 | 110.00 | 113.26 | +0.63% | 383,900 |
| 2026-07-14 | 116.87 | 117.61 | 111.03 | 112.55 | -5.17% | 540,700 |
| 2026-07-13 | 117.54 | 118.74 | 115.11 | 118.68 | +2.20% | 617,100 |
| 2026-07-10 | 118.08 | 118.08 | 114.47 | 116.13 | -1.51% | 478,600 |
| 2026-07-09 | 125.16 | 125.16 | 116.03 | 117.92 | -5.92% | 702,900 |
| 2026-07-08 | 124.80 | 126.44 | 121.97 | 125.34 | +0.20% | 839,900 |
| 2026-07-07 | 127.92 | 129.89 | 124.21 | 125.09 | -0.75% | 547,700 |
| 2026-07-06 | 126.17 | 127.38 | 122.77 | 126.03 | -0.36% | 740,300 |
| 2026-07-02 | 124.71 | 128.44 | 123.21 | 126.48 | +1.57% | 557,700 |
| 2026-07-01 | 120.65 | 125.68 | 119.80 | 124.53 | +4.69% | 630,500 |
| 2026-06-30 | 117.75 | 119.19 | 114.28 | 118.95 | +0.45% | 491,600 |
| 2026-06-29 | 117.84 | 122.52 | 117.84 | 118.42 | -0.40% | 528,600 |
| 2026-06-26 | 116.49 | 121.89 | 114.44 | 118.89 | +2.50% | 1,277,400 |
| 2026-06-25 | 111.62 | 117.84 | 110.12 | 115.99 | +3.13% | 883,900 |
| 2026-06-24 | 111.37 | 114.11 | 108.53 | 112.47 | +2.13% | 482,900 |
| 2026-06-23 | 106.05 | 112.56 | 104.38 | 110.12 | +5.19% | 837,800 |
| 2026-06-22 | 104.85 | 105.44 | 102.02 | 104.69 | +0.04% | 303,900 |
| 2026-06-18 | 101.79 | 105.05 | 100.85 | 104.65 | +2.81% | 626,300 |
| 2026-06-17 | 107.85 | 108.16 | 101.10 | 101.79 | -6.48% | 1,244,400 |
| 2026-06-16 | 113.86 | 114.89 | 107.78 | 108.84 | -4.32% | 447,200 |
| 2026-06-15 | 114.64 | 115.32 | 112.39 | 113.76 | +0.10% | 204,600 |
| 2026-06-12 | 112.27 | 114.26 | 109.97 | 113.65 | +0.87% | 290,600 |
| 2026-06-11 | 113.87 | 114.75 | 110.21 | 112.67 | -1.11% | 354,000 |
| 2026-06-10 | 113.83 | 118.08 | 113.35 | 113.94 | +0.10% | 491,400 |
| 2026-06-09 | 108.06 | 114.20 | 107.80 | 113.83 | +6.15% | 583,400 |
| 2026-06-08 | 108.21 | 111.25 | 106.99 | 107.23 | -0.81% | 573,200 |
| 2026-06-05 | 109.00 | 109.59 | 106.12 | 108.11 | +0.70% | 556,000 |
| 2026-06-04 | 105.90 | 113.14 | 104.79 | 107.35 | +2.67% | 830,900 |
| 2026-06-03 | 105.28 | 108.95 | 101.75 | 104.56 | -0.89% | 657,600 |
| 2026-06-02 | 108.19 | 109.00 | 104.33 | 105.50 | -3.36% | 652,400 |
| 2026-06-01 | 111.88 | 114.35 | 109.02 | 109.17 | -4.15% | 430,700 |
| 2026-05-29 | 115.61 | 117.41 | 113.61 | 113.90 | -1.48% | 320,400 |
| 2026-05-28 | 111.39 | 118.69 | 110.03 | 115.61 | +3.79% | 674,800 |
| 2026-05-27 | 115.11 | 115.11 | 108.94 | 111.39 | -2.67% | 768,700 |
| 2026-05-26 | 116.33 | 117.45 | 113.24 | 114.45 | -1.81% | 485,500 |
| 2026-05-22 | 118.09 | 123.15 | 112.86 | 116.56 | -1.11% | 463,000 |
| 2026-05-21 | 116.31 | 118.32 | 113.71 | 117.87 | +0.74% | 234,200 |
| 2026-05-20 | 116.15 | 119.00 | 114.21 | 117.00 | +2.78% | 337,500 |
| 2026-05-19 | 111.35 | 115.97 | 108.81 | 113.84 | +2.61% | 663,100 |
| 2026-05-18 | 115.03 | 118.41 | 110.02 | 110.94 | -2.68% | 813,200 |
| 2026-05-15 | 114.34 | 116.99 | 113.78 | 114.00 | -0.14% | 660,900 |
| 2026-05-14 | 116.59 | 116.59 | 112.50 | 114.16 | -0.44% | 371,000 |
| 2026-05-13 | 117.16 | 117.18 | 112.72 | 114.66 | -3.09% | 315,600 |
| 2026-05-12 | 117.58 | 119.95 | 115.30 | 118.31 | +1.26% | 625,500 |
| 2026-05-11 | 120.53 | 122.78 | 115.56 | 116.84 | -3.17% | 485,400 |
| 2026-05-08 | 124.68 | 125.08 | 118.00 | 120.66 | -3.37% | 423,100 |
| 2026-05-07 | 117.69 | 128.77 | 117.02 | 124.87 | +6.09% | 704,700 |
| 2026-05-06 | 118.27 | 118.99 | 113.85 | 117.70 | -0.35% | 562,400 |
| 2026-05-05 | 119.18 | 119.18 | 115.63 | 118.11 | -0.90% | 542,100 |
| 2026-05-04 | 120.80 | 122.91 | 116.95 | 119.18 | -1.34% | 745,200 |
| 2026-05-01 | 126.82 | 129.97 | 116.86 | 120.80 | -6.47% | 1,336,100 |
| 2026-04-30 | 120.48 | 129.45 | 119.35 | 129.16 | +6.96% | 1,089,400 |
| 2026-04-29 | 125.44 | 125.72 | 117.23 | 120.75 | -3.74% | 491,400 |
| 2026-04-28 | 126.38 | 128.21 | 123.86 | 125.44 | -0.41% | 477,300 |
| 2026-04-27 | 122.38 | 128.90 | 120.24 | 125.96 | +2.95% | 572,500 |
| 2026-04-24 | 120.60 | 122.54 | 119.46 | 122.35 | +0.73% | 165,900 |
| 2026-04-23 | 120.78 | 122.48 | 119.42 | 121.46 | -0.40% | 220,700 |
| 2026-04-22 | 119.91 | 122.74 | 118.00 | 121.95 | +2.58% | 218,500 |
| 2026-04-21 | 124.73 | 124.89 | 118.77 | 118.88 | -4.83% | 494,400 |
| 2026-04-20 | 124.15 | 126.00 | 123.23 | 124.91 | -0.33% | 292,800 |
| 2026-04-17 | 124.99 | 128.12 | 124.59 | 125.32 | +2.21% | 398,100 |
| 2026-04-16 | 123.95 | 124.34 | 119.47 | 122.61 | -1.45% | 375,400 |
| 2026-04-15 | 122.27 | 126.08 | 121.64 | 124.41 | +0.96% | 271,000 |
| 2026-04-14 | 121.05 | 125.19 | 120.96 | 123.23 | +2.31% | 475,800 |
| 2026-04-13 | 115.06 | 120.46 | 114.53 | 120.45 | +4.52% | 384,500 |
| 2026-04-10 | 117.60 | 118.31 | 114.26 | 115.24 | -2.47% | 305,200 |
| 2026-04-09 | 118.98 | 120.87 | 116.81 | 118.16 | -1.93% | 348,300 |
| 2026-04-08 | 124.03 | 125.00 | 119.82 | 120.49 | +1.57% | 462,100 |
| 2026-04-07 | 116.47 | 119.24 | 114.55 | 118.63 | +1.20% | 384,800 |
| 2026-04-06 | 116.80 | 117.64 | 115.25 | 117.22 | +0.36% | 354,500 |
| 2026-04-02 | 115.57 | 119.49 | 112.98 | 116.80 | -1.20% | 344,800 |
| 2026-04-01 | 119.62 | 122.31 | 117.42 | 118.22 | +0.17% | 585,300 |
| 2026-03-31 | 115.05 | 119.24 | 113.33 | 118.02 | +3.34% | 421,900 |
| 2026-03-30 | 118.37 | 120.74 | 113.81 | 114.21 | -3.29% | 812,900 |
| 2026-03-27 | 121.62 | 122.47 | 117.01 | 118.10 | -3.83% | 463,900 |
| 2026-03-26 | 121.20 | 124.40 | 119.93 | 122.80 | +0.83% | 406,000 |
| 2026-03-25 | 120.00 | 122.51 | 118.86 | 121.79 | +2.61% | 636,800 |
| 2026-03-24 | 117.51 | 119.85 | 116.25 | 118.69 | +0.47% | 444,600 |
| 2026-03-23 | 119.65 | 121.23 | 117.64 | 118.14 | +1.60% | 513,300 |
| 2026-03-20 | 118.12 | 118.12 | 115.11 | 116.28 | -1.27% | 576,300 |
| 2026-03-19 | 117.55 | 119.94 | 115.64 | 117.78 | +0.38% | 336,000 |
| 2026-03-18 | 116.01 | 117.98 | 113.43 | 117.33 | -0.17% | 657,900 |
| 2026-03-17 | 113.95 | 117.78 | 113.85 | 117.53 | +3.30% | 893,300 |
| 2026-03-16 | 114.30 | 116.42 | 112.85 | 113.77 | +0.68% | 675,000 |
| 2026-03-13 | 115.00 | 116.53 | 112.31 | 113.00 | -1.46% | 649,400 |
| 2026-03-12 | 118.08 | 120.70 | 113.81 | 114.67 | -4.15% | 648,000 |
| 2026-03-11 | 120.73 | 122.66 | 119.50 | 119.64 | -0.74% | 510,400 |
| 2026-03-10 | 123.57 | 123.80 | 120.14 | 120.53 | -2.60% | 405,251 |
| 2026-03-09 | 121.62 | 124.23 | 119.75 | 123.75 | +0.13% | 523,650 |
| 2026-03-06 | 126.77 | 128.89 | 122.20 | 123.59 | -2.65% | 637,600 |
| 2026-03-05 | 127.09 | 128.99 | 125.28 | 126.95 | -0.78% | 773,700 |
| 2026-03-04 | 125.97 | 133.93 | 125.97 | 127.95 | +1.67% | 1,383,600 |
| 2026-03-03 | 125.37 | 128.53 | 119.48 | 125.85 | -2.03% | 593,000 |
| 2026-03-02 | 129.05 | 131.28 | 123.75 | 128.46 | -3.96% | 1,269,500 |
| 2026-02-27 | 137.74 | 141.46 | 132.07 | 133.75 | -4.59% | 708,500 |
| 2026-02-26 | 137.25 | 140.67 | 136.01 | 140.18 | +3.15% | 390,100 |
| 2026-02-25 | 136.64 | 138.29 | 133.46 | 135.90 | -0.88% | 507,400 |
| 2026-02-24 | 140.91 | 141.72 | 135.53 | 137.10 | -2.92% | 676,600 |
| 2026-02-23 | 148.13 | 148.18 | 138.03 | 141.22 | -6.45% | 943,500 |
| 2026-02-20 | 155.36 | 164.69 | 142.99 | 150.96 | -4.98% | 1,950,300 |
| 2026-02-19 | 154.03 | 159.64 | 151.46 | 158.88 | +3.27% | 794,300 |
| 2026-02-18 | 149.73 | 156.41 | 149.11 | 153.85 | +3.73% | 512,000 |
| 2026-02-17 | 143.54 | 149.85 | 142.51 | 148.32 | +2.85% | 509,000 |
| 2026-02-13 | 148.42 | 151.77 | 143.94 | 144.21 | -2.83% | 491,934 |
| 2026-02-12 | 153.51 | 157.28 | 147.71 | 148.41 | -2.43% | 710,325 |
| 2026-02-11 | 152.22 | 152.35 | 146.88 | 152.11 | -0.07% | 306,857 |
| 2026-02-10 | 149.47 | 153.81 | 147.28 | 152.22 | +2.51% | 443,263 |
| 2026-02-09 | 147.14 | 151.52 | 144.79 | 148.50 | +1.39% | 692,482 |
| 2026-02-06 | 148.50 | 150.31 | 146.10 | 146.47 | -0.19% | 893,358 |
| 2026-02-05 | 153.44 | 154.85 | 145.42 | 146.75 | -3.75% | 1,013,520 |
| 2026-02-04 | 161.45 | 161.45 | 149.44 | 152.46 | -5.48% | 925,135 |
| 2026-02-03 | 155.11 | 162.26 | 155.11 | 161.30 | +3.58% | 752,402 |
| 2026-02-02 | 153.59 | 160.99 | 150.90 | 155.73 | +0.79% | 519,048 |
| 2026-01-30 | 150.00 | 155.26 | 148.48 | 154.51 | +3.70% | 766,942 |
| 2026-01-29 | 152.00 | 153.42 | 148.14 | 148.99 | -1.88% | 751,051 |
| 2026-01-28 | 156.79 | 158.17 | 151.51 | 151.84 | -3.01% | 843,672 |
| 2026-01-27 | 160.31 | 162.07 | 153.05 | 156.56 | -3.13% | 998,066 |
| 2026-01-26 | 159.27 | 162.40 | 159.27 | 161.62 | +0.80% | 285,808 |
| 2026-01-23 | 162.61 | 164.25 | 158.90 | 160.34 | -2.70% | 411,336 |
| 2026-01-22 | 164.33 | 165.91 | 162.42 | 164.79 | +0.70% | 432,067 |
| 2026-01-21 | 166.74 | 166.99 | 162.33 | 163.65 | -1.18% | 432,734 |
| 2026-01-20 | 164.34 | 167.58 | 160.84 | 165.60 | -0.93% | 500,714 |
| 2026-01-16 | 169.98 | 173.48 | 164.41 | 167.16 | -2.84% | 762,255 |
| 2026-01-15 | 166.13 | 174.36 | 166.01 | 172.04 | +5.39% | 970,175 |
| 2026-01-14 | 156.61 | 165.41 | 153.80 | 163.24 | +5.02% | 1,435,697 |
| 2026-01-13 | 167.70 | 167.70 | 149.85 | 155.44 | -8.02% | 2,123,653 |
| 2026-01-12 | 176.28 | 179.83 | 157.00 | 168.99 | -5.82% | 1,454,170 |
| 2026-01-09 | 189.25 | 190.00 | 178.99 | 179.43 | -5.19% | 1,115,628 |
| 2026-01-08 | 187.05 | 189.25 | 186.01 | 189.25 | +0.99% | 162,282 |
| 2026-01-07 | 186.06 | 191.40 | 184.84 | 187.39 | +1.30% | 314,036 |
| 2026-01-06 | 184.61 | 187.77 | 183.64 | 184.98 | +0.32% | 277,551 |
| 2026-01-05 | 176.53 | 186.45 | 175.84 | 184.39 | +5.23% | 327,882 |
| 2026-01-02 | 176.97 | 178.04 | 173.46 | 175.22 | -1.25% | 174,495 |
| 2025-12-31 | 178.69 | 180.00 | 176.76 | 177.44 | -0.63% | 173,692 |
| 2025-12-30 | 177.69 | 178.96 | 177.24 | 178.57 | -0.02% | 202,229 |
| 2025-12-29 | 176.36 | 178.74 | 176.18 | 178.60 | +1.13% | 294,393 |
| 2025-12-26 | 177.40 | 178.14 | 175.99 | 176.60 | +0.46% | 273,741 |
| 2025-12-24 | 177.21 | 178.60 | 175.79 | 175.80 | -1.49% | 182,141 |
| 2025-12-23 | 179.33 | 180.40 | 176.89 | 178.45 | -0.67% | 537,005 |
| 2025-12-22 | 175.13 | 182.38 | 174.60 | 179.65 | +3.15% | 458,915 |
| 2025-12-19 | 168.74 | 178.06 | 168.74 | 174.17 | +3.38% | 822,608 |
| 2025-12-18 | 168.31 | 173.25 | 166.49 | 168.48 | +0.66% | 538,068 |
| 2025-12-17 | 167.93 | 170.47 | 167.00 | 167.38 | -0.31% | 305,758 |
| 2025-12-16 | 168.80 | 170.57 | 166.56 | 167.90 | -0.65% | 536,513 |
| 2025-12-15 | 168.58 | 172.65 | 168.13 | 169.00 | +0.10% | 456,846 |
| 2025-12-12 | 169.00 | 172.28 | 167.07 | 168.83 | -0.16% | 518,059 |
| 2025-12-11 | 173.45 | 174.42 | 169.08 | 169.10 | -1.90% | 525,567 |
| 2025-12-10 | 172.70 | 176.14 | 166.76 | 172.37 | -0.73% | 601,785 |
| 2025-12-09 | 173.91 | 177.32 | 172.54 | 173.63 | +0.17% | 363,232 |
| 2025-12-08 | 178.57 | 178.57 | 171.24 | 173.33 | -2.83% | 331,774 |
| 2025-12-05 | 180.90 | 181.51 | 176.45 | 178.37 | -1.64% | 401,111 |
| 2025-12-04 | 182.04 | 184.03 | 179.18 | 181.35 | -0.92% | 390,147 |
| 2025-12-03 | 181.18 | 187.98 | 179.63 | 183.04 | +0.64% | 339,904 |
| 2025-12-02 | 184.83 | 187.02 | 180.35 | 181.87 | -0.48% | 329,272 |
| 2025-12-01 | 183.92 | 186.87 | 181.57 | 182.74 | -2.80% | 356,566 |
| 2025-11-28 | 189.23 | 190.66 | 183.97 | 188.01 | +0.72% | 164,198 |
| 2025-11-26 | 188.30 | 192.47 | 186.02 | 186.66 | -0.87% | 309,355 |
| 2025-11-25 | 183.18 | 189.73 | 181.97 | 188.30 | +2.78% | 615,302 |
| 2025-11-24 | 179.85 | 187.25 | 178.66 | 183.21 | +3.03% | 649,350 |
| 2025-11-21 | 169.18 | 180.31 | 169.18 | 177.82 | +4.78% | 510,827 |
| 2025-11-20 | 170.58 | 174.33 | 167.95 | 169.70 | +1.50% | 546,017 |
| 2025-11-19 | 170.04 | 171.38 | 166.07 | 167.19 | -1.46% | 465,124 |
| 2025-11-18 | 167.28 | 174.66 | 164.51 | 169.67 | +1.29% | 551,278 |
| 2025-11-17 | 168.00 | 168.29 | 155.00 | 167.51 | -1.94% | 1,010,016 |
| 2025-11-14 | 166.64 | 171.09 | 162.35 | 170.82 | +1.38% | 601,999 |
| 2025-11-13 | 183.30 | 184.49 | 168.50 | 168.50 | -5.93% | 653,474 |
| 2025-11-12 | 177.99 | 181.38 | 177.38 | 179.12 | +1.59% | 656,118 |
| 2025-11-11 | 177.80 | 182.62 | 174.99 | 176.31 | +0.01% | 704,602 |
| 2025-11-10 | 175.81 | 179.03 | 171.75 | 176.30 | +0.97% | 419,891 |
| 2025-11-07 | 177.68 | 178.75 | 171.72 | 174.60 | -1.58% | 365,527 |
| 2025-11-06 | 180.51 | 183.39 | 173.70 | 177.40 | -1.71% | 374,600 |
| 2025-11-05 | 181.27 | 181.27 | 176.34 | 180.49 | -0.34% | 370,275 |
| 2025-11-04 | 182.68 | 185.04 | 177.74 | 181.10 | -2.11% | 501,784 |
| 2025-11-03 | 184.81 | 189.31 | 180.00 | 185.00 | -1.23% | 605,306 |
| 2025-10-31 | 207.44 | 212.00 | 185.90 | 187.30 | +1.73% | 1,384,918 |
| 2025-10-30 | 184.00 | 188.69 | 181.42 | 184.12 | -0.63% | 562,198 |
| 2025-10-29 | 183.53 | 190.86 | 183.53 | 185.29 | +1.43% | 456,224 |
| 2025-10-28 | 181.68 | 188.53 | 181.00 | 182.67 | -0.02% | 472,722 |
| 2025-10-27 | 180.24 | 183.77 | 179.93 | 182.71 | +1.16% | 262,639 |
| 2025-10-24 | 184.40 | 185.78 | 180.15 | 180.61 | -0.91% | 260,273 |
| 2025-10-23 | 176.74 | 183.47 | 175.60 | 182.27 | +3.05% | 344,348 |
| 2025-10-22 | 179.59 | 180.78 | 174.09 | 176.87 | -0.74% | 410,794 |
| 2025-10-21 | 182.25 | 182.35 | 176.53 | 178.18 | -2.23% | 360,558 |
| 2025-10-20 | 182.36 | 183.25 | 177.47 | 182.25 | +0.25% | 188,120 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+11.85%). Schwächster Monat: Feb (-6.47%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von iRhythm Technologies Inc (IRTC)?
108.66 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von IRTC?
212.00 im Hoch und 100.70 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von iRhythm Technologies Inc?
Historisch war der stärkste Kalendermonat von IRTC der Okt (Durchschnitt +11.85%), der schwächste der Feb (Durchschnitt -6.47%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.