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
09:30 143.47 143.75 143.47 143.75 4.9K
09:31 143.47 143.47 143.47 143.47 0.8K
09:35 142.94 143.23 142.93 143.23 2.1K
09:36 142.13 142.13 141.87 141.87 0.6K
09:37 142.37 142.37 141.30 141.30 0.7K
09:38 141.30 142.37 141.05 142.37 7.5K
09:39 140.34 140.34 140.34 140.34 0.7K
09:40 142.95 142.95 142.95 142.95 1.1K
09:41 141.89 141.89 141.89 141.89 0.3K
09:42 142.48 142.48 142.48 142.48 0.5K
09:44 141.97 141.97 141.97 141.97 0.9K
09:49 142.24 142.24 142.24 142.24 0.8K
09:50 142.86 142.86 142.86 142.86 0.4K
09:52 142.50 142.50 142.50 142.50 0.2K
09:53 142.63 142.63 142.63 142.63 0.6K
09:55 142.15 142.31 141.28 141.28 8.4K
10:00 141.26 141.29 141.26 141.26 3.2K
10:07 141.74 141.74 141.74 141.74 2.1K
10:10 141.84 141.84 141.84 141.84 0.2K
10:11 141.85 141.85 141.85 141.85 1.7K
10:15 141.60 141.60 141.60 141.60 0.6K
10:17 141.36 141.36 141.36 141.36 0.2K
10:19 141.84 141.84 141.84 141.84 0.5K
10:20 142.06 142.12 141.98 141.98 4.0K
10:21 142.09 142.09 142.09 142.09 0.5K
10:23 142.03 142.03 142.03 142.03 1.6K
10:27 142.28 142.28 142.28 142.28 0.4K
10:31 142.43 142.43 142.43 142.43 0.1K
10:32 142.36 142.36 142.36 142.35 0.5K
10:33 142.32 142.32 142.32 142.32 2.2K
10:34 142.14 142.32 141.96 141.96 3.3K
10:35 142.23 142.23 142.23 142.23 1.5K
10:36 142.21 142.21 142.21 142.21 2.3K
10:37 142.21 143.01 142.21 143.01 3.3K
10:38 143.29 143.42 142.99 142.99 0.8K
10:39 142.77 142.77 142.77 142.77 0.6K
10:40 142.72 142.72 142.72 142.72 0.7K
10:41 142.66 142.66 142.66 142.66 1.1K
10:45 142.70 142.70 142.70 142.70 0.1K
10:46 142.70 142.70 142.67 142.67 2.6K
10:54 143.13 143.13 142.94 142.94 2.0K
10:55 143.02 143.02 143.02 143.02 0.1K
10:56 143.03 143.03 143.03 143.03 0.3K
10:58 143.15 143.15 143.15 143.15 0.4K
10:59 143.07 143.07 143.07 143.07 0.4K
11:00 143.07 143.07 143.07 143.07 0.2K
11:01 143.04 143.04 143.04 143.04 0.1K
11:03 143.05 143.05 143.05 143.05 1.3K
11:05 142.80 142.80 142.80 142.80 0.7K
11:06 142.77 142.77 142.71 142.71 0.8K
11:07 142.67 142.67 142.67 142.67 1.0K
11:11 142.61 142.61 142.61 142.61 0.5K
11:12 142.33 142.33 142.32 142.32 0.9K
11:13 142.29 142.29 142.29 142.29 0.7K
11:16 142.34 142.34 142.29 142.30 2.1K
11:17 142.66 142.66 142.66 142.66 0.5K
11:24 142.46 142.46 142.23 142.23 1.7K
11:26 142.03 142.04 142.03 142.04 0.2K
11:27 142.11 142.11 142.11 142.11 0.3K
11:30 142.33 142.33 142.33 142.33 0.1K
11:31 142.12 142.31 142.12 142.31 1.0K
11:34 142.61 142.61 142.61 142.60 2.1K
11:39 142.75 142.75 142.75 142.75 2.7K
11:41 142.73 142.73 142.66 142.66 0.3K
11:43 142.53 142.53 142.53 142.53 0.4K
11:44 142.53 142.53 142.53 142.53 0.7K
11:46 142.72 142.72 142.72 142.72 0.3K
11:49 142.54 142.54 142.54 142.54 0.5K
11:51 142.53 142.53 142.53 142.53 0.8K
11:52 142.50 142.50 142.50 142.50 0.2K
11:53 142.62 142.62 142.62 142.62 0.7K
12:00 142.50 142.50 142.50 142.50 0.4K
12:02 142.49 142.49 142.49 142.49 0.7K
12:03 142.49 142.49 142.37 142.40 1.8K
12:09 142.75 142.75 142.75 142.75 2.1K
12:13 142.68 142.68 142.68 142.68 0.6K
12:16 142.58 142.58 142.57 142.57 0.6K
12:17 142.46 142.46 142.34 142.34 1.6K
12:18 142.15 142.15 142.15 142.15 0.4K
12:19 142.15 142.15 142.15 142.15 0.4K
12:21 142.22 142.22 142.22 142.22 1.0K
12:22 142.30 142.30 142.30 142.30 0.4K
12:23 142.59 142.59 142.59 142.59 2.1K
12:25 142.42 142.42 142.42 142.42 0.8K
12:26 142.49 142.65 142.49 142.65 1.8K
12:32 142.75 142.75 142.75 142.75 0.9K
12:33 142.92 142.92 142.92 142.92 0.7K
12:37 142.84 142.84 142.84 142.84 1.1K
12:40 143.04 143.04 143.04 143.04 1.1K
12:41 143.02 143.02 143.02 143.02 0.6K
12:42 143.05 143.05 143.04 143.04 0.8K
12:43 143.10 143.20 143.10 143.14 1.9K
12:44 143.09 143.27 143.09 143.27 2.1K
12:45 143.06 143.06 143.06 143.06 0.5K
12:46 143.18 143.18 143.18 143.18 1.0K
12:50 143.12 143.12 143.01 143.01 2.5K
12:51 142.61 142.61 142.55 142.55 1.4K
12:53 142.47 142.47 142.33 142.40 2.6K
12:54 142.28 142.28 142.28 142.28 0.7K
12:55 142.40 142.40 142.40 142.40 0.9K
12:56 142.69 142.77 142.69 142.72 4.3K
12:57 142.73 142.73 142.20 142.67 38.1K
12:58 142.64 142.64 142.57 142.61 3.6K
12:59 142.51 142.56 142.39 142.56 4.5K
13:00 142.56 142.56 142.56 142.56 34.4K
15:59 142.47 142.47 142.47 142.47 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar