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
09:30 151.16 151.16 150.85 150.85 4.5K
09:34 150.41 150.41 150.41 150.41 1.5K
09:36 148.23 150.14 148.23 150.14 1.8K
09:37 149.88 149.88 149.88 149.88 0.6K
09:38 150.01 150.01 150.01 150.01 0.2K
09:39 151.02 151.02 151.02 151.02 0.4K
09:40 149.86 150.12 149.86 150.12 0.5K
09:43 150.26 150.26 149.42 149.42 0.9K
09:48 149.44 149.44 149.44 149.44 0.2K
09:50 148.75 148.75 148.75 148.75 1.6K
09:52 148.27 148.40 148.25 148.40 2.6K
09:53 148.70 148.70 148.70 148.70 0.8K
09:58 148.23 148.23 148.04 148.04 1.3K
09:59 147.49 147.49 147.49 147.49 0.5K
10:00 147.35 147.98 147.35 147.98 1.3K
10:01 148.24 148.24 147.91 147.91 2.6K
10:08 148.57 148.57 148.30 148.30 1.7K
10:14 148.65 148.65 148.65 148.65 0.2K
10:16 148.58 148.58 148.58 148.57 0.1K
10:17 148.51 148.51 148.38 148.38 0.9K
10:18 148.04 148.04 148.04 148.04 5.7K
10:19 148.08 148.08 148.05 148.05 1.7K
10:21 147.87 147.87 147.87 147.87 1.5K
10:25 148.04 148.04 148.04 148.04 1.2K
10:26 148.02 148.02 148.02 148.01 1.6K
10:27 147.94 147.94 147.94 147.94 0.2K
10:28 147.94 148.01 147.94 148.00 2.6K
10:29 148.58 148.58 148.58 148.58 0.7K
10:30 148.56 148.57 148.56 148.57 1.1K
10:31 148.61 148.61 148.61 148.61 0.7K
10:34 148.64 148.64 148.64 148.64 1.0K
10:35 149.08 149.08 149.08 149.08 2.7K
10:36 149.00 149.61 149.00 149.61 1.3K
10:40 149.65 149.71 149.65 149.71 2.4K
10:41 150.03 150.03 150.03 150.03 1.5K
10:47 149.87 149.87 149.44 149.44 1.4K
10:48 149.88 149.88 149.42 149.42 1.8K
11:00 149.89 149.89 149.60 149.60 7.0K
11:01 149.41 149.41 149.31 149.31 1.5K
11:02 149.50 149.53 149.50 149.53 2.7K
11:06 149.15 149.15 149.15 149.15 1.7K
11:11 149.38 149.38 149.38 149.38 1.7K
11:20 149.57 149.57 149.57 149.57 0.8K
11:25 150.08 150.08 150.08 150.08 0.5K
11:30 149.69 149.69 149.69 149.69 0.1K
11:31 149.60 149.60 149.60 149.60 1.3K
11:40 149.41 149.41 149.41 149.41 1.4K
11:41 149.21 149.21 148.98 148.98 3.0K
11:43 148.90 148.90 148.90 148.90 1.6K
11:45 148.97 148.97 148.97 148.97 0.5K
11:48 148.88 148.88 148.88 148.88 0.9K
11:51 148.94 148.94 148.94 148.94 1.7K
11:54 148.85 148.85 148.85 148.85 0.7K
11:55 148.98 148.98 148.98 148.98 1.5K
11:56 149.72 149.85 149.72 149.85 3.4K
11:57 149.80 149.80 149.80 149.80 1.4K
12:04 150.21 151.20 150.21 151.20 2.7K
12:05 151.03 151.03 150.53 150.61 2.8K
12:06 150.62 150.62 150.62 150.62 0.3K
12:07 150.45 150.48 150.41 150.48 2.6K
12:08 150.81 150.81 150.81 150.81 0.5K
12:10 150.84 150.84 150.84 150.84 1.0K
12:13 151.26 151.26 151.26 151.26 1.3K
12:15 151.00 151.00 151.00 151.00 0.6K
12:17 151.01 151.01 151.01 151.01 0.7K
12:20 151.11 151.11 151.11 151.11 0.3K
12:22 151.08 151.08 151.08 151.07 0.3K
12:23 151.00 151.39 150.97 151.39 1.5K
12:27 151.18 151.18 151.18 151.18 0.5K
12:29 151.13 151.13 151.13 151.13 2.0K
12:39 150.98 150.98 150.98 150.98 1.8K
12:43 150.91 150.91 150.91 150.91 1.8K
12:44 150.94 150.94 150.94 150.94 0.6K
12:45 150.92 150.92 150.92 150.91 0.1K
12:46 150.94 150.94 150.94 150.94 0.9K
12:51 150.94 150.94 150.94 150.94 2.5K
12:55 151.08 151.08 151.08 151.07 0.8K
12:58 151.20 151.20 151.20 151.20 1.4K
13:08 151.20 151.20 151.20 151.20 1.3K
13:11 151.55 151.55 151.55 151.55 0.6K
13:12 152.74 152.74 152.63 152.63 17.1K
13:15 152.72 152.72 152.72 152.72 0.4K
13:16 152.72 152.72 152.72 152.72 0.8K
13:18 152.73 153.18 152.73 153.18 1.7K
13:19 152.81 153.05 152.81 153.05 1.3K
13:20 152.89 152.89 152.84 152.84 4.1K
13:21 152.74 152.74 152.74 152.74 1.2K
13:22 152.61 152.77 152.61 152.76 4.5K
13:23 152.75 152.75 152.63 152.70 3.1K
13:24 152.73 152.73 152.73 152.73 1.2K
13:25 152.76 152.84 152.76 152.84 1.2K
13:27 152.77 152.77 152.59 152.59 1.9K
13:28 152.40 152.40 152.40 152.40 2.6K
13:29 152.52 152.52 152.52 152.52 1.7K
13:30 152.52 152.63 152.52 152.63 0.7K
13:32 152.50 152.50 152.50 152.50 1.5K
13:34 152.53 152.53 152.53 152.53 0.4K
13:36 152.63 152.63 152.63 152.63 0.4K
13:37 152.72 152.72 152.72 152.72 1.1K
13:39 152.67 152.67 152.67 152.67 1.0K
13:43 152.60 152.60 152.60 152.60 0.1K
13:44 152.43 152.60 152.43 152.51 1.3K
13:48 152.63 152.63 152.63 152.63 1.0K
13:54 152.94 152.94 152.94 152.94 1.1K
14:01 152.82 152.82 152.82 152.82 0.4K
14:02 153.10 153.10 153.10 153.10 3.1K
14:06 152.85 152.85 152.85 152.85 0.7K
14:08 152.77 152.77 152.71 152.71 0.3K
14:09 152.85 153.07 152.85 153.07 1.8K
14:12 152.87 152.87 152.87 152.87 0.4K
14:14 152.86 152.86 152.65 152.65 1.4K
14:22 152.95 153.27 152.95 153.27 4.7K
14:24 153.45 153.48 153.45 153.48 2.2K
14:27 153.37 153.37 153.37 153.37 3.9K
14:28 153.45 153.45 153.45 153.45 0.2K
14:29 153.48 153.51 153.48 153.51 0.3K
14:30 153.40 153.40 153.40 153.40 1.1K
14:34 153.45 153.45 153.42 153.42 1.2K
14:37 153.33 153.33 153.29 153.29 2.0K
14:38 153.30 153.49 153.29 153.49 0.5K
14:39 153.42 153.50 153.42 153.50 0.8K
14:40 153.50 153.50 153.50 153.50 0.3K
14:41 153.72 153.72 153.72 153.72 2.5K
14:44 153.65 153.65 153.65 153.65 1.0K
14:47 153.67 153.67 153.67 153.67 0.2K
14:48 153.76 153.77 153.76 153.77 1.4K
14:49 153.67 153.67 153.67 153.67 0.4K
14:50 153.68 153.69 153.68 153.69 3.6K
14:53 153.67 153.67 153.67 153.67 1.2K
14:55 153.80 153.80 153.80 153.79 0.5K
14:56 153.79 153.79 153.75 153.76 1.1K
14:57 153.57 153.57 153.57 153.57 3.3K
14:59 153.67 153.67 153.67 153.67 0.8K
15:01 153.82 153.82 153.82 153.82 1.3K
15:02 153.83 153.83 153.83 153.83 0.6K
15:03 153.89 153.89 153.89 153.89 0.2K
15:04 153.90 153.92 153.90 153.92 2.8K
15:05 153.95 153.95 153.93 153.93 1.6K
15:06 154.18 154.18 154.18 154.18 2.4K
15:07 154.00 154.09 154.00 154.09 3.2K
15:08 154.15 154.15 154.15 154.15 1.7K
15:09 154.15 154.25 153.51 153.54 17.1K
15:10 153.75 153.75 153.75 153.75 0.9K
15:11 153.92 153.93 153.60 153.60 17.2K
15:12 153.50 153.50 153.50 153.50 0.8K
15:13 153.47 153.55 153.47 153.55 1.3K
15:14 153.67 153.79 153.67 153.79 3.2K
15:16 153.61 153.82 153.56 153.82 1.6K
15:17 154.05 154.05 154.05 154.05 0.3K
15:18 154.08 154.08 154.08 154.08 1.1K
15:19 153.91 154.06 153.90 153.90 0.9K
15:20 153.70 153.71 153.70 153.71 2.3K
15:21 153.53 153.53 153.52 153.52 1.1K
15:22 153.67 153.67 153.67 153.67 1.9K
15:24 153.51 153.81 153.51 153.81 4.5K
15:25 153.91 153.91 153.91 153.91 0.6K
15:26 153.71 153.71 153.71 153.71 0.5K
15:27 153.84 153.84 153.71 153.71 1.1K
15:28 153.61 153.61 153.61 153.61 1.0K
15:29 153.76 153.76 153.76 153.76 0.7K
15:30 153.45 153.73 153.45 153.73 8.0K
15:31 153.43 153.43 153.43 153.43 0.6K
15:32 153.66 153.66 153.66 153.66 1.4K
15:34 153.87 153.87 153.87 153.87 1.3K
15:35 153.81 153.81 153.81 153.81 1.5K
15:36 153.82 153.82 153.67 153.67 3.0K
15:37 153.73 153.73 153.73 153.73 0.9K
15:38 153.68 153.85 153.68 153.85 3.4K
15:39 153.79 153.79 153.79 153.79 0.2K
15:40 153.60 153.79 153.60 153.79 1.7K
15:41 153.43 153.43 153.37 153.37 2.6K
15:42 153.45 153.54 153.45 153.45 2.2K
15:43 153.58 153.58 153.58 153.58 1.3K
15:44 153.50 153.50 153.42 153.47 1.9K
15:45 153.40 153.55 153.40 153.55 2.0K
15:46 153.66 153.66 153.27 153.27 5.7K
15:49 153.41 153.47 153.37 153.44 3.7K
15:50 153.29 153.63 153.29 153.29 6.7K
15:51 153.11 153.15 153.00 153.00 3.0K
15:52 152.95 153.01 152.93 153.01 6.9K
15:53 153.05 153.12 152.96 153.05 4.0K
15:54 153.18 153.32 153.18 153.30 9.2K
15:55 153.16 153.49 153.16 153.49 9.0K
15:56 153.45 153.63 153.45 153.63 5.0K
15:57 153.52 153.77 153.52 153.77 11.3K
15:58 153.67 153.73 153.54 153.62 17.4K
15:59 153.73 153.78 153.54 153.65 75.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar