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
09:30 154.78 154.78 152.74 152.74 2.8K
09:33 153.59 153.59 153.59 153.59 0.3K
09:35 155.35 155.35 155.35 155.35 2.4K
09:38 155.98 155.98 155.98 155.98 0.3K
09:39 155.45 155.45 155.45 155.45 0.4K
09:41 155.31 155.31 155.31 155.31 1.1K
09:45 154.47 155.28 154.47 155.28 0.4K
09:47 155.26 155.26 155.12 155.12 2.3K
09:50 156.00 156.00 156.00 156.00 0.1K
09:51 155.21 155.21 155.21 155.21 0.2K
09:52 155.92 155.99 155.92 155.99 1.0K
09:56 155.70 155.70 155.70 155.70 0.6K
09:57 155.46 155.46 155.46 155.46 0.1K
09:58 155.88 155.88 155.88 155.88 0.7K
09:59 155.88 155.88 155.88 155.88 0.5K
10:00 155.87 155.87 155.87 155.87 0.8K
10:05 156.30 156.30 156.30 156.30 0.3K
10:06 156.30 156.30 156.30 156.30 0.5K
10:08 156.49 156.49 156.49 156.49 2.3K
10:09 157.13 157.13 157.13 157.13 1.0K
10:10 156.58 156.58 156.58 156.58 0.1K
10:11 156.66 156.66 156.59 156.59 0.8K
10:14 156.22 156.22 156.22 156.22 1.2K
10:15 156.32 156.32 156.32 156.32 0.2K
10:16 156.49 156.49 156.40 156.40 0.9K
10:18 155.77 156.16 155.77 156.16 8.8K
10:20 156.17 156.39 155.80 155.98 2.3K
10:21 155.75 155.75 155.75 155.75 0.7K
10:26 156.69 156.69 156.69 156.69 2.1K
10:28 156.36 156.36 156.36 156.36 0.1K
10:29 156.32 156.32 156.32 156.32 0.9K
10:33 156.01 156.01 156.01 156.01 0.2K
10:34 155.77 156.02 155.77 156.02 3.6K
10:37 156.08 156.08 155.81 155.81 0.9K
10:38 156.00 156.02 156.00 156.02 0.9K
10:41 156.32 156.32 156.32 156.32 2.1K
10:51 156.53 156.81 156.53 156.81 0.5K
10:55 156.78 156.78 156.78 156.78 0.5K
10:56 156.85 156.85 156.85 156.85 0.2K
10:57 156.63 156.63 156.24 156.40 3.5K
10:59 156.58 156.58 156.58 156.58 0.6K
11:03 156.54 156.54 156.54 156.54 0.1K
11:05 156.57 156.57 156.57 156.57 1.7K
11:12 155.33 155.33 155.33 155.33 10.3K
11:13 155.74 155.74 155.74 155.74 0.9K
11:18 155.67 155.67 155.67 155.67 0.6K
11:22 155.59 155.59 155.59 155.59 0.3K
11:25 155.76 155.76 155.76 155.76 0.1K
11:26 155.85 155.85 155.85 155.84 0.3K
11:28 155.54 155.54 155.54 155.54 0.3K
11:29 155.55 155.55 155.55 155.55 1.2K
11:36 155.83 155.83 155.83 155.83 2.2K
11:40 155.83 155.83 155.75 155.75 2.4K
11:41 155.75 155.75 155.05 155.05 8.7K
11:43 154.80 154.80 154.80 154.80 2.2K
11:53 155.19 155.19 155.19 155.19 0.8K
11:56 155.13 155.13 155.13 155.13 0.6K
12:03 155.27 155.27 155.27 155.27 0.4K
12:04 155.50 155.60 155.50 155.60 1.9K
12:10 155.58 155.58 155.58 155.58 0.5K
12:15 155.23 155.29 155.23 155.29 3.1K
12:19 155.01 155.01 155.01 155.01 1.2K
12:21 155.12 155.12 155.12 155.12 0.8K
12:26 154.97 154.97 154.97 154.97 0.9K
12:27 154.84 154.84 154.84 154.84 0.6K
12:28 154.72 154.72 154.72 154.72 0.4K
12:29 154.57 154.57 154.57 154.57 0.3K
12:30 154.68 154.68 154.68 154.68 0.8K
12:32 154.70 154.70 154.70 154.70 0.3K
12:33 154.70 154.70 154.70 154.70 0.3K
12:35 154.62 154.62 154.62 154.62 0.2K
12:36 154.50 154.50 154.50 154.50 0.7K
12:42 154.60 154.60 154.60 154.60 0.8K
12:44 154.79 154.79 154.79 154.79 0.5K
12:46 154.70 154.70 154.70 154.70 1.3K
12:52 155.01 155.01 155.01 155.01 0.7K
12:53 155.02 155.02 155.02 155.02 0.2K
12:54 154.97 154.97 154.85 154.85 1.9K
12:58 154.60 154.60 154.54 154.54 1.9K
13:01 154.73 154.73 154.73 154.73 0.7K
13:08 154.62 154.62 154.62 154.62 1.4K
13:21 154.45 154.45 154.45 154.45 0.4K
13:22 154.41 154.52 154.41 154.48 2.6K
13:25 154.46 154.46 154.46 154.46 1.0K
13:32 154.22 154.22 154.22 154.22 2.0K
13:33 154.32 154.32 154.32 154.32 0.9K
13:34 154.28 154.32 154.28 154.32 0.3K
13:35 154.39 154.39 154.39 154.39 0.2K
13:37 154.36 154.58 154.36 154.58 1.6K
13:38 154.58 154.58 154.58 154.58 0.8K
13:42 154.85 154.85 154.70 154.70 2.2K
13:48 154.46 154.46 154.46 154.46 0.2K
13:49 154.41 154.41 154.41 154.41 1.2K
13:52 154.33 154.33 154.33 154.32 0.1K
13:53 154.42 154.42 154.42 154.42 0.7K
13:55 154.58 154.58 154.58 154.58 1.3K
13:57 154.32 154.32 154.32 154.32 1.4K
14:01 154.31 154.31 154.31 154.31 0.5K
14:02 154.40 154.47 154.40 154.47 0.9K
14:04 154.54 154.54 154.54 154.54 2.1K
14:08 154.58 154.58 154.58 154.57 0.2K
14:09 154.23 154.23 154.23 154.23 1.1K
14:10 154.05 154.05 154.05 154.05 1.3K
14:12 154.11 154.11 154.11 154.11 0.3K
14:13 154.22 154.22 154.14 154.14 1.4K
14:18 154.10 154.10 154.10 154.10 1.3K
14:22 154.24 154.24 154.24 154.24 0.4K
14:24 154.28 154.28 154.28 154.28 2.2K
14:25 154.33 154.33 154.23 154.23 0.4K
14:26 154.31 154.31 154.31 154.31 2.2K
14:31 154.18 154.18 154.09 154.09 2.2K
14:32 154.00 154.00 154.00 154.00 0.5K
14:34 154.03 154.03 153.81 153.81 1.0K
14:35 153.74 153.74 153.74 153.74 1.6K
14:38 153.63 153.63 153.63 153.63 0.3K
14:39 153.60 153.60 153.60 153.60 1.7K
14:40 153.59 153.59 153.59 153.59 0.9K
14:43 153.76 153.76 153.76 153.76 2.1K
14:44 153.84 153.84 153.84 153.84 0.4K
14:45 153.92 153.92 153.92 153.92 1.2K
14:46 153.64 153.64 153.64 153.64 0.5K
14:47 153.66 153.66 153.65 153.65 1.1K
14:49 153.94 153.94 153.94 153.94 1.0K
14:51 153.64 153.64 153.64 153.64 1.0K
14:52 153.68 153.78 153.68 153.78 1.6K
14:53 153.91 153.91 153.89 153.89 1.4K
14:55 153.78 153.78 153.76 153.76 1.7K
14:59 153.93 153.93 153.93 153.93 1.6K
15:00 154.14 154.14 154.14 154.14 1.3K
15:02 154.07 154.07 154.07 154.07 2.1K
15:03 154.18 154.18 154.18 154.18 1.0K
15:04 154.24 154.24 154.24 154.24 0.4K
15:05 154.21 154.21 154.21 154.21 1.0K
15:06 154.11 154.15 154.06 154.15 0.7K
15:07 154.19 154.19 154.13 154.13 0.3K
15:08 154.13 154.13 154.13 154.13 3.2K
15:12 154.07 154.07 154.07 154.07 0.9K
15:13 153.96 153.98 153.96 153.98 1.9K
15:16 153.82 153.87 153.82 153.87 1.5K
15:18 153.80 153.84 153.78 153.78 0.8K
15:19 153.79 153.83 153.79 153.82 1.4K
15:20 153.70 153.84 153.70 153.84 3.2K
15:21 153.96 154.05 153.96 154.04 2.3K
15:24 153.96 153.96 153.96 153.96 1.2K
15:26 153.88 154.09 153.88 154.09 1.3K
15:27 154.02 154.02 154.02 154.02 0.5K
15:28 154.01 154.01 154.01 154.01 0.4K
15:29 154.14 154.14 154.14 154.14 0.7K
15:30 153.90 153.90 153.88 153.88 1.5K
15:32 153.89 153.89 153.89 153.89 1.1K
15:33 153.88 153.88 153.88 153.88 0.7K
15:34 153.89 153.89 153.81 153.81 1.1K
15:35 153.87 153.92 153.87 153.92 2.3K
15:36 153.91 153.91 153.91 153.91 0.9K
15:37 153.79 153.79 153.77 153.77 1.8K
15:38 153.73 153.73 153.61 153.68 1.4K
15:39 153.68 153.68 153.68 153.68 1.0K
15:40 153.85 153.93 153.80 153.93 2.5K
15:42 154.12 154.15 154.12 154.15 5.8K
15:48 154.24 154.24 154.24 154.24 2.3K
15:50 154.24 154.24 154.22 154.22 2.0K
15:51 154.27 154.29 154.27 154.29 6.5K
15:54 154.24 154.24 154.24 154.24 3.1K
15:55 154.16 154.44 154.16 154.44 8.0K
15:56 154.26 154.26 154.15 154.15 2.8K
15:57 154.09 154.19 154.09 154.18 6.9K
15:58 154.24 154.29 154.02 154.02 8.0K
15:59 153.97 154.00 153.91 153.96 95.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar