iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
173.81
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 143.18 143.18 141.90 141.90 4.4K
09:32 143.48 143.48 143.48 143.48 1.7K
09:34 144.28 144.28 143.72 143.72 1.2K
09:44 144.51 144.51 144.51 144.51 1.5K
09:45 144.21 144.21 144.21 144.21 0.8K
09:46 144.56 144.56 144.56 144.56 1.6K
09:49 144.56 144.65 144.56 144.65 2.7K
09:50 144.65 145.00 144.65 145.00 0.6K
09:51 145.00 145.00 144.72 144.96 1.4K
09:52 145.00 145.00 145.00 145.00 0.5K
09:53 145.06 145.06 145.06 145.06 0.6K
09:55 145.13 145.13 145.13 145.13 0.7K
09:57 145.03 145.03 145.03 145.03 0.1K
09:58 145.54 145.54 145.54 145.54 2.3K
10:06 146.41 146.41 146.41 146.41 0.4K
10:07 146.48 146.56 146.23 146.23 3.1K
10:08 146.25 146.25 146.25 146.25 0.8K
10:09 146.28 146.28 146.28 146.28 0.9K
10:10 145.70 145.70 145.50 145.50 2.3K
10:11 145.46 145.46 145.46 145.46 0.7K
10:13 145.56 145.63 145.56 145.63 1.6K
10:16 145.18 145.18 145.18 145.18 1.3K
10:17 145.15 145.15 145.15 145.15 0.6K
10:18 145.23 145.23 145.23 145.23 1.2K
10:22 144.68 144.68 144.68 144.68 0.6K
10:29 144.26 144.26 144.24 144.24 2.6K
10:43 145.26 145.26 145.26 145.26 0.5K
10:45 144.99 144.99 144.99 144.99 1.3K
10:49 144.97 144.97 144.97 144.97 0.7K
10:53 145.26 145.26 145.26 145.26 0.2K
10:54 144.86 145.39 144.86 145.39 2.3K
10:55 145.43 145.43 145.43 145.43 3.7K
10:56 145.77 145.77 145.77 145.76 1.2K
10:58 145.95 145.95 145.95 145.95 0.2K
10:59 145.95 145.95 145.95 145.95 1.5K
11:11 145.93 145.93 145.93 145.93 1.1K
11:18 145.66 145.66 145.66 145.66 0.6K
11:20 145.62 145.62 145.45 145.45 3.6K
11:21 145.36 145.40 145.32 145.40 2.7K
11:22 145.39 145.72 145.39 145.72 1.4K
11:23 145.80 145.98 145.80 145.98 0.8K
11:24 145.86 145.86 145.86 145.86 1.0K
11:30 145.85 145.85 145.85 145.85 0.9K
11:31 145.86 145.86 145.50 145.50 1.3K
11:35 145.38 145.38 145.38 145.38 3.1K
11:37 145.47 145.47 145.47 145.47 0.1K
11:40 145.47 145.57 145.47 145.57 0.7K
11:41 145.57 145.62 145.53 145.62 6.4K
11:42 145.61 145.62 145.61 145.62 1.7K
11:44 145.65 145.65 145.62 145.62 0.4K
11:45 145.55 145.60 145.55 145.60 0.5K
11:46 145.38 145.38 145.38 145.38 2.2K
11:50 145.39 145.39 145.39 145.39 0.5K
11:53 145.59 145.59 145.44 145.44 0.5K
11:56 145.44 145.44 145.44 145.44 0.6K
12:00 145.55 145.56 145.55 145.56 0.4K
12:02 145.54 145.54 145.54 145.54 0.4K
12:07 145.58 145.58 145.58 145.57 0.2K
12:09 145.57 145.57 145.57 145.57 0.2K
12:10 145.57 145.57 145.57 145.57 0.8K
12:13 145.57 145.57 145.57 145.57 0.5K
12:17 145.63 145.63 145.59 145.59 1.1K
12:18 145.82 145.85 145.82 145.85 1.7K
12:20 145.67 145.67 145.67 145.67 1.1K
12:22 145.98 145.98 145.98 145.98 0.9K
12:28 145.88 145.88 145.88 145.88 0.2K
12:29 145.86 145.86 145.70 145.70 2.4K
12:32 145.69 145.69 145.69 145.69 3.6K
12:33 145.78 145.78 145.78 145.78 0.1K
12:34 145.66 145.66 145.66 145.66 1.4K
12:36 145.82 145.82 145.82 145.82 2.3K
12:39 145.67 145.67 145.67 145.67 1.3K
12:41 145.53 145.62 145.53 145.62 0.4K
12:44 145.55 145.55 145.55 145.55 3.0K
12:45 145.55 145.55 145.55 145.55 0.5K
12:46 145.40 145.40 145.40 145.40 1.5K
12:49 145.55 145.55 145.55 145.55 0.3K
12:51 145.51 145.51 145.47 145.47 1.0K
12:52 145.51 145.54 145.50 145.51 3.2K
12:53 145.53 145.68 145.53 145.68 2.6K
13:00 145.77 145.77 145.77 145.77 0.3K
13:01 145.86 145.86 145.86 145.86 0.9K
13:04 145.80 145.80 145.75 145.75 1.2K
13:10 145.60 145.60 145.60 145.60 1.4K
13:11 145.59 145.59 145.59 145.59 0.8K
13:12 145.56 145.56 145.56 145.56 0.7K
13:16 145.27 145.27 145.27 145.26 0.6K
13:19 145.26 145.26 145.26 145.26 0.3K
13:21 145.42 145.42 145.33 145.32 0.9K
13:28 145.25 145.25 145.25 145.25 0.3K
13:30 145.16 145.21 145.16 145.21 1.8K
13:39 145.30 145.30 145.30 145.30 1.3K
13:41 145.34 145.34 145.34 145.34 0.1K
13:42 145.42 145.42 145.42 145.42 0.2K
13:43 145.35 145.35 145.34 145.34 0.5K
13:44 145.19 145.19 145.19 145.19 0.6K
13:46 145.26 145.26 145.26 145.26 0.4K
13:48 145.14 145.14 145.14 145.14 0.4K
13:51 145.30 145.30 145.30 145.30 0.3K
13:53 145.47 145.47 145.47 145.47 1.4K
14:01 145.24 145.24 145.24 145.24 0.2K
14:03 145.30 145.30 145.13 145.13 1.5K
14:04 145.00 145.00 145.00 145.00 0.3K
14:05 145.00 145.00 145.00 145.00 1.4K
14:12 144.80 144.80 144.80 144.80 2.3K
14:22 144.63 144.63 144.63 144.63 0.5K
14:23 144.75 144.75 144.75 144.75 0.7K
14:27 144.73 144.73 144.57 144.57 2.4K
14:30 144.47 144.47 144.47 144.47 0.5K
14:32 144.34 144.34 144.32 144.32 0.8K
14:33 144.43 144.43 144.43 144.43 1.6K
14:34 144.43 144.43 144.43 144.43 0.2K
14:36 144.43 144.43 144.43 144.43 0.3K
14:38 144.28 144.28 144.24 144.24 1.4K
14:40 144.23 144.23 144.23 144.23 0.1K
14:41 144.36 144.36 144.36 144.36 0.4K
14:43 144.40 144.40 144.40 144.40 0.6K
14:45 144.45 144.45 144.45 144.45 1.0K
14:46 144.54 144.54 144.47 144.47 0.4K
14:47 144.47 144.47 144.47 144.47 0.2K
14:48 144.33 144.33 144.32 144.32 0.9K
14:49 144.36 144.36 144.36 144.36 0.3K
14:50 144.26 144.26 144.25 144.25 1.3K
14:51 144.38 144.39 144.37 144.39 5.3K
14:52 144.43 144.43 144.43 144.43 0.5K
14:55 144.44 144.53 144.44 144.47 1.6K
14:56 144.48 144.48 144.48 144.48 0.2K
14:57 144.34 144.34 144.31 144.31 1.9K
14:59 144.38 144.70 144.38 144.70 3.2K
15:00 144.71 144.71 144.52 144.52 0.7K
15:01 144.46 144.46 144.25 144.25 2.3K
15:04 144.24 144.24 144.24 144.24 0.2K
15:05 144.26 144.26 144.26 144.26 2.4K
15:13 144.67 144.67 144.56 144.56 1.0K
15:15 144.41 144.41 144.41 144.41 1.1K
15:17 144.25 144.25 144.25 144.25 1.5K
15:22 144.08 144.08 144.08 144.08 1.4K
15:24 143.96 143.96 143.96 143.96 1.6K
15:28 143.86 143.90 143.86 143.90 0.6K
15:30 143.97 143.97 143.97 143.97 0.7K
15:33 143.89 143.89 143.76 143.76 2.2K
15:35 143.62 143.78 143.62 143.78 3.1K
15:37 143.97 143.97 143.97 143.97 0.6K
15:40 143.87 143.87 143.87 143.87 0.9K
15:42 143.91 143.91 143.85 143.85 0.8K
15:43 143.92 143.92 143.92 143.92 0.5K
15:44 143.80 143.80 143.79 143.79 0.7K
15:45 143.76 143.76 143.74 143.74 1.6K
15:46 143.76 143.76 143.76 143.76 1.8K
15:47 143.70 143.74 143.70 143.74 1.5K
15:48 143.72 143.72 143.63 143.67 2.4K
15:49 143.66 143.71 143.66 143.71 1.2K
15:50 143.84 143.84 143.73 143.73 1.1K
15:51 143.77 143.77 143.73 143.73 1.3K
15:52 143.77 143.77 143.77 143.77 1.8K
15:53 143.78 143.84 143.72 143.72 1.1K
15:54 143.82 143.82 143.57 143.57 4.1K
15:55 143.67 143.74 143.67 143.74 3.4K
15:56 143.77 143.77 143.60 143.60 5.4K
15:57 143.67 143.73 143.59 143.73 4.4K
15:58 143.60 143.67 143.54 143.66 10.1K
15:59 143.73 143.93 143.71 143.85 97.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar