iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
169.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 171.19 171.19 170.31 170.31 2.8K
09:31 170.11 170.14 170.11 170.14 0.4K
09:35 172.02 172.02 172.02 172.02 0.1K
09:37 172.10 172.10 172.10 172.10 0.2K
09:40 172.33 172.33 172.33 172.33 0.1K
09:41 170.52 170.52 170.52 170.51 0.2K
09:43 172.34 172.34 172.34 172.34 0.7K
09:44 172.27 172.33 172.27 172.32 1.5K
09:53 172.21 172.21 172.21 172.21 0.5K
10:00 172.15 172.15 172.15 172.15 0.7K
10:13 171.73 171.73 171.73 171.73 0.5K
10:14 171.36 171.36 171.36 171.36 0.5K
10:18 171.55 171.55 171.55 171.55 0.7K
10:21 171.32 171.32 171.32 171.32 0.2K
10:23 170.51 171.31 170.51 171.31 0.7K
10:24 170.51 170.51 170.51 170.51 0.3K
10:25 170.54 170.54 170.54 170.54 0.2K
10:26 170.54 170.54 170.54 170.54 0.3K
10:27 170.91 170.91 170.91 170.91 0.7K
10:37 170.91 170.91 170.91 170.91 1.3K
10:41 170.37 170.38 170.37 170.38 0.5K
10:45 170.35 170.35 170.35 170.35 1.4K
10:54 169.50 169.50 169.50 169.50 0.2K
10:56 169.51 169.51 169.51 169.51 1.3K
11:08 169.52 169.52 169.52 169.52 0.2K
11:10 169.58 169.58 169.58 169.58 0.3K
11:11 169.59 169.59 169.59 169.59 1.3K
11:25 169.80 169.80 169.69 169.80 2.3K
11:28 169.81 169.81 169.45 169.45 1.1K
11:29 170.02 170.02 170.02 170.02 4.7K
11:31 169.77 169.77 169.77 169.77 0.1K
11:32 169.80 169.80 169.62 169.62 1.5K
11:33 169.77 169.77 169.46 169.46 2.0K
11:45 169.14 169.14 169.14 169.14 3.9K
11:47 169.36 169.62 169.36 169.62 0.8K
11:50 169.13 169.13 169.13 169.13 1.4K
12:06 169.57 169.57 169.57 169.57 0.9K
12:11 169.19 169.19 169.19 169.19 0.4K
12:18 169.26 169.26 169.26 169.26 0.2K
12:19 169.53 169.53 169.53 169.53 2.3K
12:24 170.00 170.00 170.00 170.00 0.3K
12:25 170.15 170.15 170.15 170.15 0.3K
12:28 169.97 169.97 169.97 169.97 0.8K
12:31 170.00 170.15 170.00 170.15 0.6K
12:33 169.70 169.70 169.70 169.70 0.5K
12:37 170.09 170.10 170.09 170.10 0.3K
12:41 169.83 169.83 169.83 169.83 0.3K
12:47 169.79 169.79 169.79 169.79 0.4K
12:48 170.33 170.33 170.33 170.33 4.4K
12:52 170.67 170.67 170.46 170.46 0.9K
12:53 170.60 170.60 170.60 170.60 0.2K
12:54 170.60 170.60 170.60 170.60 0.8K
13:00 170.68 170.68 170.68 170.68 0.2K
13:01 170.69 170.79 170.69 170.79 1.5K
13:09 170.96 170.96 170.96 170.96 0.9K
13:15 170.89 170.89 170.89 170.89 0.5K
13:20 170.88 170.88 170.88 170.88 0.4K
13:21 170.67 170.67 170.60 170.60 3.2K
13:50 170.67 170.67 170.67 170.67 0.7K
13:52 170.69 170.69 170.69 170.69 0.4K
13:57 170.69 170.69 170.69 170.69 0.2K
13:58 170.70 170.70 170.70 170.70 0.6K
14:01 170.75 170.75 170.75 170.75 0.1K
14:02 170.75 170.96 170.75 170.96 0.6K
14:09 170.55 170.55 170.55 170.55 0.8K
14:10 170.40 170.40 170.40 170.40 0.5K
14:11 170.43 170.43 170.43 170.43 0.2K
14:12 170.54 170.54 170.54 170.54 0.4K
14:14 170.54 170.54 170.54 170.54 0.3K
14:15 170.45 170.45 170.45 170.45 0.5K
14:19 170.19 170.19 170.19 170.19 2.9K
14:26 169.94 169.94 169.94 169.94 1.0K
14:27 169.69 169.69 169.69 169.69 1.3K
14:28 169.69 169.69 169.69 169.69 1.5K
14:40 170.26 170.26 170.26 170.26 1.8K
14:50 170.24 170.24 170.24 170.24 0.8K
14:51 170.38 170.38 170.38 170.38 0.3K
14:53 170.14 170.16 170.14 170.16 0.9K
14:57 170.07 170.07 170.07 170.07 1.4K
15:12 170.20 170.20 170.20 170.20 0.8K
15:17 170.10 170.10 170.03 170.03 1.0K
15:18 170.00 170.17 170.00 170.17 1.8K
15:20 170.14 170.14 170.14 170.14 0.5K
15:25 170.07 170.07 170.07 170.07 0.5K
15:27 170.15 170.15 170.15 170.15 0.6K
15:29 170.02 170.02 170.02 170.02 1.1K
15:34 170.03 170.04 170.03 170.04 0.7K
15:35 170.04 170.04 170.04 170.04 1.2K
15:38 169.83 169.83 169.83 169.83 2.0K
15:45 169.93 170.03 169.93 170.03 0.6K
15:46 170.10 170.21 170.10 170.21 2.1K
15:50 170.48 170.51 170.48 170.51 1.3K
15:51 170.50 170.50 170.50 170.50 1.2K
15:53 170.75 170.80 170.75 170.80 0.8K
15:54 170.66 170.66 170.66 170.66 1.0K
15:55 170.62 170.78 170.47 170.47 2.5K
15:56 170.51 170.59 170.51 170.59 2.2K
15:57 170.57 170.63 170.57 170.62 2.1K
15:58 170.71 170.76 170.71 170.76 2.0K
15:59 170.80 170.81 170.80 170.81 27.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 173.33 174.21 169.12 169.50 0.2M
2025-09-26 171.19 172.34 168.99 170.81 0.1M
2025-09-25 171.05 172.86 168.32 171.38 0.2M
2025-09-24 174.84 177.79 171.74 173.93 0.3M
2025-09-23 182.98 184.54 175.45 175.46 1.1M
2025-09-22 174.88 185.34 174.84 184.81 0.3M
2025-09-19 176.52 178.26 174.53 175.02 0.5M
2025-09-18 171.69 176.80 170.00 176.40 0.5M
2025-09-17 174.42 175.65 171.27 172.20 0.3M
2025-09-16 175.25 175.63 173.31 174.40 0.3M
2025-09-15 179.29 179.80 175.72 176.16 0.4M
2025-09-12 180.21 181.56 177.31 179.82 0.2M
2025-09-11 183.00 184.44 179.12 181.03 0.4M
2025-09-10 186.35 186.35 181.37 182.05 0.4M
2025-09-09 186.59 187.57 184.78 186.39 0.3M
2025-09-08 181.22 187.32 181.22 187.07 0.7M
2025-09-05 182.36 183.95 180.18 181.05 0.4M
2025-09-04 176.49 183.20 175.50 182.17 0.5M
2025-09-03 170.03 177.00 170.03 176.58 0.6M
2025-09-02 167.28 172.00 167.28 171.08 0.3M
2025-08-29 172.40 172.40 168.95 169.98 0.2M
2025-08-28 169.23 172.00 167.68 171.47 0.4M
2025-08-27 168.36 170.84 167.32 169.79 0.3M
2025-08-26 166.34 169.37 165.61 168.02 0.4M
2025-08-25 168.00 169.44 165.37 165.68 0.3M
2025-08-22 167.12 172.59 166.52 169.12 0.5M
2025-08-21 163.20 167.62 162.35 166.68 0.4M
2025-08-20 160.83 164.39 160.18 163.20 0.4M
2025-08-19 158.55 159.62 156.53 158.52 0.3M
2025-08-18 155.00 159.80 152.05 157.93 0.5M
2025-08-15 163.54 163.54 160.27 160.58 0.4M
2025-08-14 165.51 166.18 161.45 162.10 0.5M
2025-08-13 163.93 168.09 163.38 166.86 0.9M
2025-08-12 162.01 163.33 159.29 162.35 0.5M
2025-08-11 158.93 161.04 156.25 160.56 0.4M
2025-08-08 161.25 163.98 158.30 158.50 0.4M
2025-08-07 157.28 161.04 156.06 160.99 0.4M
2025-08-06 158.97 159.50 155.00 156.02 0.5M
2025-08-05 165.00 165.00 158.32 160.34 0.6M
2025-08-04 164.65 166.89 160.88 164.98 0.9M
2025-08-01 156.45 168.32 152.16 164.97 1.9M
2025-07-31 140.08 142.03 137.60 140.18 0.9M
2025-07-30 136.77 142.56 136.32 140.08 0.4M
2025-07-29 137.27 138.47 136.23 136.77 0.3M
2025-07-28 134.69 138.97 133.29 137.11 0.5M
2025-07-25 133.12 134.36 132.28 134.18 0.2M
2025-07-24 134.40 134.95 132.16 132.29 0.2M
2025-07-23 133.56 135.26 133.29 134.63 0.3M
2025-07-22 135.24 135.46 132.21 133.39 0.3M
2025-07-21 136.30 136.56 134.25 135.52 0.2M
2025-07-18 137.26 138.41 135.72 136.24 0.4M
2025-07-17 135.73 137.67 135.37 135.76 0.4M
2025-07-16 135.06 138.86 135.06 137.00 0.5M
2025-07-15 138.78 138.78 133.68 133.92 0.4M
2025-07-14 136.94 140.32 136.27 138.91 0.3M
2025-07-11 134.71 137.39 133.18 135.94 0.6M
2025-07-10 132.80 136.86 131.59 134.71 0.5M
2025-07-09 135.74 135.95 129.48 132.88 0.8M
2025-07-08 139.05 139.99 133.78 134.63 0.8M
2025-07-07 142.65 143.83 138.81 139.22 0.5M
2025-07-03 142.90 143.75 138.04 142.47 0.2M
2025-07-02 145.41 146.89 141.79 142.78 0.6M
2025-07-01 152.47 153.32 145.63 145.95 0.5M
2025-06-30 154.78 157.13 152.74 153.96 0.3M
2025-06-27 152.69 154.93 151.22 154.71 0.5M
2025-06-26 152.66 153.16 150.59 152.69 0.2M
2025-06-25 153.23 154.28 150.98 151.47 0.3M
2025-06-24 151.16 154.51 147.35 153.65 0.5M
2025-06-23 145.89 151.01 145.42 150.95 0.5M
2025-06-20 145.69 146.48 144.43 145.74 0.4M
2025-06-18 145.01 146.80 143.47 145.53 0.3M
2025-06-17 143.52 146.90 141.19 144.95 0.4M
2025-06-16 145.26 145.75 141.63 144.81 0.4M
2025-06-13 142.67 146.56 141.90 143.85 0.3M
2025-06-12 146.76 147.38 144.47 145.48 0.4M
2025-06-11 148.38 149.49 147.34 147.38 0.5M
2025-06-10 147.98 150.00 147.14 148.53 0.4M
2025-06-09 146.59 147.96 144.86 147.48 0.5M
2025-06-06 146.85 147.46 145.05 146.68 0.4M
2025-06-05 144.04 146.55 143.06 145.23 0.4M
2025-06-04 145.04 146.12 143.27 143.83 0.5M
2025-06-03 141.01 146.90 140.64 144.98 0.6M
2025-06-02 140.21 141.22 138.18 140.65 0.7M
2025-05-30 142.23 142.32 139.51 140.50 0.8M
2025-05-29 142.79 143.39 140.32 142.24 0.8M
2025-05-28 145.36 145.54 137.98 141.37 0.6M
2025-05-27 144.48 146.58 143.87 146.37 0.3M
2025-05-23 140.84 144.25 139.07 142.69 0.3M
2025-05-22 140.38 143.36 139.35 142.44 0.4M
2025-05-21 140.00 142.99 139.02 139.87 0.7M
2025-05-20 141.00 142.06 140.45 141.21 0.6M
2025-05-19 139.93 142.30 137.60 141.78 0.7M
2025-05-16 141.04 142.68 140.09 141.00 0.7M
2025-05-15 141.24 142.37 138.00 141.04 0.5M
2025-05-14 139.78 142.27 139.28 140.46 0.7M
2025-05-13 138.11 140.86 137.90 139.78 0.4M
2025-05-12 139.30 141.39 137.36 137.80 0.6M
2025-05-09 138.08 139.53 136.89 137.70 0.5M
2025-05-08 137.03 140.73 136.40 137.00 0.5M
2025-05-07 135.43 137.91 134.82 136.19 0.6M
2025-05-06 134.09 135.85 131.81 135.18 0.8M
2025-05-05 128.76 137.49 128.76 135.76 1.3M
2025-05-02 119.75 133.20 119.08 131.12 2.1M
2025-05-01 107.69 110.39 105.62 108.59 0.6M
2025-04-30 106.47 107.76 105.00 106.89 0.5M
2025-04-29 106.42 107.36 104.89 106.64 0.3M
2025-04-28 105.86 107.40 104.53 106.64 0.3M
2025-04-25 104.20 106.06 103.16 105.99 0.2M
2025-04-24 103.92 106.02 103.34 104.78 0.2M
2025-04-23 103.48 107.51 101.00 102.64 0.3M
2025-04-22 100.35 101.74 97.36 99.48 0.4M
2025-04-21 99.60 100.08 97.16 98.63 0.3M
2025-04-17 99.49 102.80 99.49 100.96 0.3M
2025-04-16 99.91 101.65 98.41 99.95 0.3M
2025-04-15 103.39 104.12 100.41 100.75 0.3M
2025-04-14 102.77 103.38 99.75 103.20 0.3M
2025-04-11 98.54 102.44 95.95 102.09 0.5M
2025-04-10 99.95 100.64 95.74 98.79 0.4M
2025-04-09 95.06 105.28 93.66 103.45 0.7M
2025-04-08 102.45 105.09 95.64 96.84 0.4M
2025-04-07 100.25 104.63 92.52 100.17 0.5M
2025-04-04 101.65 102.95 96.66 100.34 0.4M
2025-04-03 103.44 106.92 101.57 105.92 0.6M
2025-04-02 104.58 109.34 103.41 108.33 0.3M
2025-04-01 104.16 107.30 101.02 106.88 0.5M
2025-03-31 103.72 104.88 101.81 104.68 0.3M
2025-03-28 105.97 106.21 103.37 105.00 0.2M
2025-03-27 104.38 106.76 104.13 106.11 0.2M
2025-03-26 106.51 106.88 103.58 104.96 0.2M
2025-03-25 106.40 110.42 105.74 106.60 0.3M
2025-03-24 106.42 106.42 104.38 105.86 0.2M
2025-03-21 102.50 104.55 100.21 104.49 0.4M
2025-03-20 101.88 105.00 101.88 104.34 0.3M
2025-03-19 101.80 106.90 101.52 103.11 0.5M
2025-03-18 102.33 103.17 100.32 101.66 0.2M
2025-03-17 103.89 106.03 99.02 103.70 0.3M
2025-03-14 99.28 101.07 98.84 100.67 0.3M
2025-03-13 101.14 102.59 97.02 97.77 0.3M
2025-03-12 106.00 106.00 101.30 101.69 0.5M
2025-03-11 98.74 105.08 98.70 103.91 0.6M
2025-03-10 100.66 100.66 95.50 98.00 0.5M
2025-03-07 101.29 102.24 96.21 101.75 0.5M
2025-03-06 105.16 106.98 101.07 101.39 0.4M
2025-03-05 106.42 107.71 104.57 107.68 0.4M
2025-03-04 106.69 109.25 104.86 107.29 0.5M
2025-03-03 109.39 111.47 106.18 109.10 0.8M
2025-02-28 104.71 110.32 104.71 110.16 0.5M
2025-02-27 109.72 111.00 106.37 106.57 0.3M
2025-02-26 114.23 118.04 108.47 109.42 0.6M
2025-02-25 118.98 119.30 110.60 113.91 0.8M
2025-02-24 118.10 122.29 115.38 118.88 0.8M
2025-02-21 118.64 128.52 116.25 119.44 1.8M
2025-02-20 112.45 113.19 111.05 112.67 0.4M
2025-02-19 110.88 114.47 110.88 113.04 0.5M
2025-02-18 112.39 113.50 110.63 112.41 0.3M
2025-02-14 112.76 112.95 111.46 112.11 0.2M
2025-02-13 112.17 112.76 110.26 112.19 0.4M
2025-02-12 104.81 112.09 104.81 111.17 0.4M
2025-02-11 108.08 109.38 106.88 106.89 0.3M
2025-02-10 110.75 111.20 108.52 109.50 0.4M
2025-02-07 107.43 112.09 107.43 110.00 0.4M
2025-02-06 111.25 112.19 108.06 108.55 0.4M
2025-02-05 110.90 112.20 108.81 111.12 0.3M
2025-02-04 109.01 111.84 109.01 110.85 0.4M
2025-02-03 105.66 112.78 104.97 108.88 0.5M
2025-01-31 108.15 109.81 106.89 108.85 0.4M
2025-01-30 110.92 113.00 106.03 107.74 0.4M
2025-01-29 112.00 112.85 109.96 110.34 0.4M
2025-01-28 110.79 113.64 108.35 112.02 0.3M
2025-01-27 109.44 112.43 109.44 111.34 0.3M
2025-01-24 110.32 112.31 108.63 110.65 0.3M
2025-01-23 110.69 113.27 109.00 111.01 0.4M
2025-01-22 107.64 111.50 106.41 110.79 0.5M
2025-01-21 109.88 110.88 106.93 108.71 0.3M
2025-01-17 108.99 108.99 105.74 108.33 0.5M
2025-01-16 104.14 107.32 101.93 106.99 0.5M
2025-01-15 100.00 103.52 98.10 103.16 0.7M
2025-01-14 96.51 101.23 94.76 99.01 0.8M
2025-01-13 97.47 97.50 86.99 94.59 0.6M
2025-01-10 90.26 98.53 89.05 97.70 0.9M
2025-01-08 90.53 93.96 88.72 93.00 0.4M
2025-01-07 92.84 94.36 90.00 90.57 0.2M
2025-01-06 91.28 94.77 91.21 92.30 0.3M
2025-01-03 89.91 91.33 88.12 90.82 0.1M
2025-01-02 90.52 91.95 86.55 89.44 0.2M