iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
167.61
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 145.89 145.89 145.89 145.89 3.3K
09:31 145.42 145.42 145.42 145.42 0.2K
09:32 145.42 145.42 145.42 145.42 0.2K
09:34 145.42 145.42 145.42 145.42 0.3K
09:42 145.42 145.42 145.42 145.42 0.3K
09:46 145.72 145.72 145.72 145.72 0.3K
09:49 145.59 145.59 145.59 145.59 1.2K
09:52 146.36 146.36 146.36 146.36 0.7K
09:53 146.65 146.65 146.65 146.65 0.5K
09:54 146.90 146.90 146.69 146.69 1.3K
09:55 146.79 146.79 146.79 146.79 1.4K
09:56 146.67 146.67 146.67 146.67 1.3K
09:57 146.80 146.80 146.80 146.80 1.6K
09:58 147.62 147.62 146.77 146.76 1.4K
10:05 146.67 146.67 146.67 146.67 2.3K
10:10 147.09 147.10 147.09 147.10 1.2K
10:15 147.51 147.94 147.51 147.94 1.4K
10:16 147.85 147.94 147.66 147.94 0.5K
10:17 148.03 148.12 148.03 148.12 0.3K
10:18 148.17 148.17 147.85 147.85 0.3K
10:19 148.17 148.17 148.17 148.17 0.2K
10:20 147.72 147.90 147.72 147.90 1.5K
10:26 147.47 147.47 147.47 147.47 0.3K
10:30 146.98 146.98 146.98 146.98 0.2K
10:31 147.60 147.60 147.45 147.45 0.2K
10:32 147.60 147.60 147.60 147.60 0.1K
10:33 147.01 147.60 147.01 147.60 0.2K
10:34 147.60 147.60 147.60 147.60 0.3K
10:35 147.60 147.60 147.60 147.60 0.5K
10:36 147.06 147.25 147.06 147.25 3.2K
10:37 147.37 147.37 147.37 147.37 0.5K
10:38 147.10 147.10 147.10 147.10 0.8K
10:56 146.95 146.95 146.95 146.95 1.2K
10:58 146.77 146.77 146.77 146.77 0.5K
10:59 146.67 146.88 146.67 146.88 1.1K
11:03 147.29 147.29 147.29 147.29 0.9K
11:13 147.14 147.14 147.14 147.14 0.5K
11:21 146.95 146.95 146.95 146.95 1.2K
11:26 147.18 147.23 147.18 147.23 0.8K
11:27 147.18 147.18 147.18 147.18 1.5K
11:28 147.43 147.43 147.43 147.43 1.6K
11:29 147.35 147.35 147.35 147.35 0.1K
11:30 147.67 147.67 147.67 147.67 1.8K
11:40 147.28 147.29 147.28 147.29 1.9K
11:43 147.76 147.76 147.62 147.65 6.7K
11:45 147.65 147.72 147.65 147.72 0.4K
11:48 147.25 147.25 147.25 147.25 4.3K
11:50 147.42 147.42 147.42 147.42 0.6K
11:55 147.33 147.33 147.33 147.33 0.7K
11:56 147.56 147.56 147.45 147.45 1.6K
12:00 147.40 147.40 147.40 147.40 0.1K
12:01 147.25 147.41 147.25 147.41 2.5K
12:02 147.32 147.32 147.32 147.32 1.1K
12:06 147.32 147.32 147.32 147.32 0.8K
12:10 147.72 147.72 147.72 147.72 1.2K
12:11 147.45 147.45 147.45 147.45 0.2K
12:12 147.42 147.42 147.42 147.42 2.5K
12:21 147.40 147.40 147.33 147.33 3.9K
12:24 147.31 147.31 147.31 147.31 3.3K
12:25 147.32 147.32 147.32 147.32 1.7K
12:26 147.25 147.25 147.25 147.25 4.4K
12:27 147.32 147.32 147.32 147.32 1.9K
12:28 147.25 147.25 147.25 147.25 1.4K
12:29 147.31 147.31 147.20 147.20 12.2K
12:31 147.16 147.16 147.16 147.16 0.3K
12:32 147.02 147.02 147.02 147.02 6.3K
12:33 146.80 146.80 146.80 146.80 0.4K
12:34 146.83 146.83 146.83 146.83 0.9K
12:35 146.68 146.68 146.68 146.68 1.5K
12:37 146.64 146.76 146.59 146.76 3.3K
12:41 147.25 147.25 147.25 147.25 0.4K
12:42 147.32 147.35 147.32 147.35 0.3K
12:43 147.62 147.62 147.55 147.54 1.3K
12:45 147.58 147.58 147.58 147.58 0.5K
12:46 147.71 147.71 147.71 147.71 0.8K
12:48 147.31 147.31 147.19 147.19 1.6K
12:50 147.30 147.30 147.30 147.30 0.3K
12:52 147.19 147.19 147.19 147.19 0.7K
12:53 147.07 147.24 147.07 147.24 1.2K
12:54 147.25 147.25 147.25 147.25 0.3K
12:57 147.27 147.27 147.27 147.27 0.2K
13:00 147.07 147.13 147.07 147.13 0.4K
13:01 147.25 147.25 147.25 147.25 0.5K
13:02 147.29 147.41 147.29 147.41 1.0K
13:04 147.63 147.63 147.63 147.63 0.3K
13:05 147.75 147.75 147.75 147.75 0.6K
13:08 147.62 147.62 147.42 147.42 1.0K
13:09 147.61 147.70 147.44 147.44 2.0K
13:10 147.15 147.15 147.15 147.15 0.6K
13:11 147.51 147.51 147.37 147.37 1.3K
13:16 147.58 147.58 147.58 147.57 0.1K
13:17 147.77 147.77 147.77 147.77 1.3K
13:22 148.03 148.03 147.93 147.94 2.7K
13:26 147.89 147.89 147.89 147.89 0.9K
13:27 147.89 147.89 147.75 147.75 3.4K
13:30 147.75 147.83 147.56 147.56 9.8K
13:31 147.51 147.51 147.51 147.51 2.2K
13:34 147.43 147.43 147.43 147.43 1.2K
13:36 147.52 147.52 147.52 147.51 1.4K
13:38 147.73 147.73 147.73 147.73 1.0K
13:39 147.89 147.89 147.82 147.82 0.8K
13:42 147.75 147.75 147.75 147.75 2.7K
13:44 147.92 147.92 147.92 147.92 1.7K
13:50 147.94 147.95 147.94 147.95 0.8K
13:56 148.13 148.13 148.13 148.13 1.4K
14:02 148.24 148.24 148.24 148.24 1.9K
14:03 148.64 148.64 148.64 148.64 1.4K
14:04 148.42 148.42 148.42 148.42 1.2K
14:07 148.52 148.52 148.33 148.43 2.8K
14:09 148.27 148.27 148.27 148.27 0.2K
14:11 148.46 148.46 148.46 148.46 0.6K
14:12 148.86 148.86 148.86 148.86 6.2K
14:13 148.83 148.83 148.74 148.74 6.0K
14:14 148.77 148.77 148.61 148.61 1.3K
14:15 148.70 149.00 148.70 149.00 7.7K
14:16 149.16 149.16 149.16 149.16 0.4K
14:18 149.06 149.06 149.06 149.06 0.3K
14:20 148.83 148.97 148.83 148.97 1.2K
14:22 148.88 148.88 148.71 148.71 2.7K
14:29 148.50 148.50 148.50 148.50 0.1K
14:30 148.42 148.56 148.37 148.56 3.5K
14:36 148.58 148.58 148.58 148.58 0.1K
14:37 148.58 148.99 148.58 148.84 5.2K
14:39 148.85 148.85 148.85 148.85 0.3K
14:40 148.87 148.87 148.87 148.87 0.2K
14:42 148.86 148.86 148.86 148.85 0.2K
14:43 148.85 148.85 148.85 148.85 3.9K
14:45 148.96 148.96 148.86 148.85 0.3K
14:46 148.86 148.86 148.86 148.85 0.3K
14:48 148.83 148.83 148.83 148.83 0.6K
14:49 148.77 148.77 148.77 148.76 0.3K
14:50 148.76 148.76 148.76 148.76 0.2K
14:51 148.76 148.76 148.76 148.77 0.7K
14:52 148.77 148.94 148.77 148.94 5.3K
14:53 148.83 148.90 148.83 148.90 2.4K
14:55 148.71 148.71 148.71 148.71 1.6K
14:56 148.98 149.06 148.98 149.06 1.9K
15:01 149.49 149.49 149.49 149.49 0.4K
15:03 149.39 149.39 149.39 149.39 0.2K
15:04 149.10 149.10 149.10 149.10 0.8K
15:06 149.42 149.42 149.42 149.42 1.1K
15:11 149.23 149.23 149.16 149.16 0.9K
15:16 149.29 149.29 149.29 149.29 0.3K
15:17 149.59 149.59 149.43 149.44 3.2K
15:20 149.44 149.44 149.44 149.44 0.5K
15:21 149.44 149.44 149.44 149.44 0.9K
15:22 149.34 149.34 149.34 149.34 0.3K
15:24 149.58 149.58 149.58 149.58 2.1K
15:25 149.67 150.22 149.67 150.22 70.3K
15:26 150.22 150.93 150.12 150.88 21.0K
15:27 150.80 150.91 150.80 150.91 2.3K
15:29 150.67 150.67 150.57 150.57 5.9K
15:34 150.48 150.48 150.48 150.48 1.0K
15:35 150.65 150.65 150.65 150.65 3.2K
15:36 150.43 150.43 150.43 150.43 2.3K
15:37 150.24 150.31 150.07 150.31 1.3K
15:38 150.31 150.31 150.31 150.31 0.1K
15:39 150.20 150.27 149.91 150.27 4.3K
15:40 150.16 150.16 150.16 150.16 0.5K
15:41 150.11 150.11 150.11 150.10 1.6K
15:43 150.11 150.11 149.86 149.86 0.8K
15:44 150.06 150.06 150.06 150.06 0.7K
15:45 149.88 150.06 149.88 150.06 2.0K
15:46 150.06 150.30 150.06 150.12 3.6K
15:47 150.30 150.30 150.28 150.28 0.5K
15:48 150.28 150.28 150.05 150.05 1.0K
15:49 150.28 150.28 149.85 149.94 3.5K
15:50 150.31 150.48 150.31 150.48 4.4K
15:51 150.59 150.60 150.59 150.60 2.0K
15:52 150.53 150.71 150.51 150.63 5.1K
15:53 150.57 150.78 150.57 150.78 4.0K
15:54 150.91 150.91 150.65 150.65 8.1K
15:55 150.68 150.87 150.68 150.78 5.1K
15:56 150.83 150.83 150.74 150.74 3.2K
15:57 150.62 150.77 150.42 150.77 11.8K
15:58 150.79 150.81 150.69 150.69 6.0K
15:59 150.68 151.01 150.66 150.95 15.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar