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
09:30 134.71 134.71 134.71 134.71 3.2K
09:36 134.74 134.74 134.74 134.74 0.8K
09:40 135.08 135.08 135.08 135.07 0.3K
09:41 134.94 134.94 134.94 134.94 1.3K
09:43 135.68 135.68 135.68 135.68 0.9K
09:46 135.79 135.79 135.40 135.40 1.5K
09:47 135.64 135.64 135.64 135.64 0.4K
09:48 136.01 136.01 136.01 136.01 0.1K
09:49 135.53 135.53 135.41 135.41 0.5K
09:50 135.70 135.70 135.70 135.70 0.7K
09:51 135.98 135.98 135.87 135.87 0.2K
09:52 135.26 135.26 135.26 135.26 0.2K
09:53 135.72 135.72 135.72 135.72 1.6K
09:54 135.97 135.97 135.97 135.97 1.2K
09:55 136.36 136.41 136.36 136.41 0.5K
09:56 136.38 136.38 136.38 136.38 0.7K
09:57 136.83 136.83 136.83 136.83 0.4K
09:59 136.79 136.79 136.71 136.71 2.6K
10:00 136.95 137.39 136.90 137.39 5.3K
10:01 137.29 137.29 137.29 137.29 0.4K
10:02 136.93 136.93 136.93 136.93 0.5K
10:04 137.18 137.18 137.18 137.18 0.7K
10:05 136.72 136.72 136.41 136.41 2.8K
10:08 136.17 136.17 136.17 136.17 1.6K
10:09 136.58 136.58 136.58 136.58 0.5K
10:11 136.33 136.33 136.33 136.33 0.5K
10:12 136.30 136.30 136.30 136.29 0.2K
10:13 136.30 136.30 136.30 136.29 0.3K
10:14 136.19 136.19 136.19 136.19 1.4K
10:24 136.26 136.26 136.26 136.26 0.7K
10:30 135.79 136.30 135.79 136.25 1.2K
10:31 136.38 136.38 136.38 136.38 0.5K
10:33 136.38 136.38 136.38 136.38 3.9K
10:41 135.46 135.46 135.46 135.46 1.1K
10:44 135.67 135.67 135.67 135.67 0.7K
10:48 135.37 135.37 135.05 135.05 1.5K
10:51 135.14 135.14 135.14 135.14 0.3K
10:52 134.89 134.89 134.89 134.89 0.6K
10:54 135.24 135.24 135.24 135.24 0.6K
10:57 135.22 135.22 135.22 135.22 0.3K
10:58 135.08 135.08 135.08 135.08 0.9K
10:59 135.10 135.10 135.10 135.10 0.4K
11:00 135.15 135.15 135.15 135.15 0.2K
11:01 135.06 135.06 135.06 135.06 0.7K
11:04 135.25 135.25 135.25 135.25 0.5K
11:06 135.02 135.02 134.59 134.59 3.5K
11:07 134.63 134.63 134.63 134.63 0.5K
11:09 134.81 134.81 134.81 134.81 0.3K
11:10 134.76 134.76 134.76 134.76 0.4K
11:12 134.59 134.59 134.59 134.59 0.4K
11:13 134.59 134.59 134.59 134.59 0.4K
11:15 134.54 134.54 134.54 134.54 0.1K
11:16 134.59 134.59 134.59 134.59 0.7K
11:19 134.66 134.66 134.66 134.66 0.6K
11:20 134.89 134.89 134.89 134.89 0.4K
11:23 134.94 134.95 134.94 134.95 0.4K
11:25 134.77 134.77 134.77 134.77 0.9K
11:26 134.80 134.80 134.45 134.45 1.0K
11:28 134.55 134.71 134.55 134.71 1.1K
11:29 135.00 135.00 134.95 134.95 0.4K
11:32 134.83 134.83 134.60 134.60 1.3K
11:34 134.14 134.14 134.14 134.14 0.8K
11:35 133.98 133.98 133.98 133.98 1.7K
11:36 133.78 133.78 133.78 133.78 4.1K
11:39 133.47 133.47 133.47 133.47 1.2K
11:42 133.41 133.68 133.41 133.68 2.7K
11:44 133.87 133.87 133.87 133.87 0.5K
11:45 133.86 133.86 133.86 133.86 0.9K
11:48 133.94 133.94 133.94 133.94 0.5K
11:51 133.75 133.75 133.48 133.48 1.4K
11:54 133.60 133.60 133.60 133.60 0.6K
11:55 133.68 133.68 133.68 133.68 0.8K
11:56 133.60 133.60 133.34 133.34 1.7K
11:57 133.71 133.71 133.71 133.71 1.4K
11:58 133.86 133.91 133.86 133.91 0.3K
11:59 133.91 133.97 133.91 133.97 0.4K
12:01 134.00 134.00 133.84 133.84 0.7K
12:03 133.84 133.84 133.84 133.84 0.3K
12:04 133.85 133.85 133.63 133.71 1.8K
12:05 133.66 133.66 133.66 133.66 0.2K
12:06 133.79 133.79 133.79 133.79 2.4K
12:07 133.74 133.74 133.74 133.74 0.7K
12:09 133.70 133.70 133.70 133.70 0.7K
12:10 133.68 133.68 133.68 133.68 0.2K
12:13 133.65 133.65 133.44 133.44 3.1K
12:17 133.94 133.94 133.73 133.73 0.8K
12:18 133.94 133.94 133.94 133.94 0.6K
12:20 133.77 133.77 133.77 133.77 0.3K
12:22 133.84 133.84 133.84 133.84 0.6K
12:23 133.77 133.88 133.77 133.88 0.9K
12:24 133.99 133.99 133.99 133.99 1.9K
12:26 134.19 134.19 134.19 134.19 0.4K
12:27 134.18 134.18 134.18 134.18 0.2K
12:28 134.17 134.20 134.17 134.20 0.9K
12:30 134.32 134.32 134.32 134.32 0.6K
12:31 134.30 134.30 134.30 134.30 0.4K
12:33 134.28 134.28 134.28 134.28 0.4K
12:34 134.28 134.28 134.19 134.19 1.7K
12:36 134.32 134.32 134.22 134.22 0.9K
12:37 134.25 134.25 134.25 134.25 0.4K
12:38 134.43 134.43 134.43 134.43 0.7K
12:39 134.39 134.39 134.39 134.39 0.3K
12:40 134.42 134.43 134.42 134.43 0.7K
12:41 134.43 134.43 134.43 134.43 0.4K
12:42 134.41 134.41 134.41 134.41 0.3K
12:43 134.40 134.40 134.40 134.40 0.5K
12:44 134.36 134.36 134.36 134.36 0.8K
12:45 134.53 134.83 134.53 134.83 2.9K
12:46 134.83 134.83 134.83 134.83 0.2K
12:47 134.75 134.75 134.75 134.75 0.6K
12:48 134.70 134.70 134.70 134.70 0.3K
12:49 134.74 134.74 134.66 134.66 1.8K
12:52 134.76 134.76 134.76 134.76 0.5K
12:53 134.62 134.62 134.62 134.62 0.5K
12:55 134.78 134.78 134.78 134.78 1.0K
12:58 134.75 134.77 134.75 134.77 0.7K
13:00 134.72 134.72 134.72 134.72 0.3K
13:01 134.73 134.73 134.73 134.73 0.4K
13:02 134.72 134.72 134.72 134.72 0.8K
13:04 134.72 134.72 134.72 134.72 0.2K
13:05 134.72 134.72 134.72 134.72 2.2K
13:06 135.00 135.00 135.00 135.00 0.7K
13:07 134.99 135.00 134.97 135.00 1.7K
13:08 135.29 135.29 135.29 135.29 0.2K
13:09 135.23 135.26 135.23 135.26 0.9K
13:10 135.25 135.25 135.25 135.25 0.1K
13:11 135.25 135.32 135.25 135.32 1.0K
13:13 135.35 135.35 135.35 135.35 0.3K
13:14 135.38 135.38 135.38 135.38 1.7K
13:16 135.58 135.58 135.58 135.58 0.2K
13:17 135.37 135.56 135.37 135.56 4.9K
13:19 135.47 135.47 135.47 135.47 0.4K
13:20 135.56 135.56 135.56 135.56 0.2K
13:21 135.47 135.60 135.37 135.37 2.6K
13:23 135.36 135.36 135.36 135.36 1.1K
13:24 135.44 135.44 135.44 135.44 0.2K
13:25 135.34 135.34 135.34 135.34 1.0K
13:27 135.43 135.43 135.43 135.43 0.1K
13:28 135.25 135.25 135.25 135.25 1.0K
13:30 135.25 135.41 135.25 135.41 1.4K
13:31 135.33 135.33 135.33 135.33 0.6K
13:33 135.42 135.42 135.42 135.42 0.3K
13:35 135.37 135.42 135.37 135.41 1.7K
13:36 135.45 135.54 135.45 135.54 0.6K
13:37 135.42 135.42 135.40 135.40 0.9K
13:38 135.18 135.18 135.18 135.18 4.6K
13:40 135.35 135.35 135.35 135.35 0.6K
13:43 135.34 135.34 135.34 135.34 0.3K
13:44 135.34 135.34 135.34 135.34 0.6K
13:46 135.32 135.36 135.32 135.36 0.5K
13:47 135.37 135.37 135.37 135.37 1.9K
13:49 135.44 135.44 135.44 135.44 0.2K
13:50 135.53 135.53 135.53 135.53 0.5K
13:52 135.52 135.52 135.52 135.52 0.1K
13:53 135.52 135.53 135.52 135.53 1.3K
13:55 135.50 135.50 135.50 135.50 0.2K
13:56 135.46 135.46 135.40 135.43 3.6K
13:59 135.50 135.50 135.49 135.49 0.9K
14:00 135.41 135.41 135.41 135.41 0.7K
14:02 135.49 135.52 135.49 135.52 1.1K
14:03 135.49 135.49 135.49 135.49 1.3K
14:04 135.60 135.60 135.60 135.60 0.3K
14:05 135.52 135.67 135.52 135.62 0.6K
14:06 135.67 135.67 135.67 135.67 0.3K
14:08 135.62 135.62 135.61 135.61 1.1K
14:10 135.49 135.49 135.49 135.49 0.1K
14:11 135.55 135.60 135.50 135.60 3.4K
14:12 135.67 135.79 135.67 135.79 0.8K
14:13 135.85 135.85 135.85 135.85 0.3K
14:14 135.95 135.95 135.85 135.85 3.6K
14:17 135.70 135.76 135.70 135.76 0.6K
14:18 135.91 135.91 135.91 135.91 0.7K
14:19 135.69 135.69 135.69 135.69 2.4K
14:21 135.81 135.81 135.80 135.80 1.9K
14:24 135.75 135.75 135.75 135.75 0.5K
14:25 135.66 135.66 135.66 135.66 0.7K
14:27 135.63 135.69 135.63 135.69 0.6K
14:28 135.63 135.63 135.63 135.63 1.1K
14:29 135.67 135.67 135.67 135.67 0.7K
14:31 135.63 135.63 135.58 135.58 0.5K
14:32 135.63 135.63 135.30 135.29 6.9K
14:34 135.41 135.41 135.41 135.41 2.5K
14:37 135.55 135.55 135.55 135.55 0.2K
14:39 135.61 135.86 135.61 135.86 1.5K
14:40 135.86 135.96 135.86 135.96 1.1K
14:43 135.96 135.96 135.96 135.96 1.1K
14:45 135.95 135.95 135.95 135.95 0.9K
14:46 135.95 135.95 135.95 135.95 0.6K
14:47 135.94 135.94 135.94 135.94 0.3K
14:48 135.88 135.88 135.88 135.88 0.8K
14:49 135.88 135.94 135.88 135.94 0.6K
14:50 135.93 135.93 135.86 135.88 3.5K
14:51 135.86 135.86 135.86 135.86 1.5K
14:52 135.83 135.84 135.83 135.84 0.7K
14:53 135.89 135.89 135.89 135.89 1.2K
14:54 135.81 135.81 135.74 135.74 2.5K
14:55 135.65 135.65 135.55 135.55 2.7K
14:56 135.59 135.59 135.59 135.59 0.6K
14:57 135.26 135.29 135.26 135.29 2.7K
14:58 135.35 135.35 135.35 135.35 0.3K
14:59 135.29 135.29 135.22 135.22 1.2K
15:00 135.28 135.35 135.28 135.35 4.0K
15:02 135.47 135.47 135.47 135.47 0.5K
15:03 135.37 135.37 135.37 135.37 0.6K
15:04 135.37 135.37 135.36 135.35 1.1K
15:05 135.44 135.44 135.44 135.44 0.2K
15:06 135.37 135.40 135.30 135.30 1.2K
15:07 135.36 135.39 135.30 135.39 0.9K
15:08 135.38 135.38 135.38 135.38 3.5K
15:09 135.73 135.73 135.63 135.67 1.6K
15:11 135.72 135.72 135.72 135.72 1.4K
15:12 135.84 135.84 135.84 135.84 0.5K
15:13 135.83 135.87 135.83 135.87 1.1K
15:15 135.74 135.92 135.74 135.84 1.5K
15:16 135.86 135.86 135.66 135.66 7.8K
15:18 135.85 135.85 135.85 135.85 0.1K
15:19 135.83 135.83 135.83 135.82 1.4K
15:21 135.85 135.85 135.85 135.85 0.9K
15:22 135.74 135.74 135.74 135.74 4.2K
15:25 135.67 135.67 135.67 135.67 1.7K
15:26 135.61 135.61 135.61 135.61 0.2K
15:27 135.69 135.69 135.69 135.69 1.1K
15:28 135.73 135.73 135.73 135.73 1.0K
15:29 135.82 135.85 135.82 135.85 3.7K
15:30 135.85 135.85 135.70 135.70 3.2K
15:31 135.73 135.73 135.62 135.65 3.6K
15:32 135.68 135.68 135.68 135.68 0.7K
15:33 135.60 135.60 135.59 135.59 4.1K
15:34 135.65 135.65 135.65 135.65 0.2K
15:35 135.51 135.51 135.51 135.51 2.2K
15:37 135.31 135.31 135.31 135.31 3.7K
15:38 135.05 135.36 135.05 135.36 5.4K
15:40 135.37 135.37 135.37 135.37 0.5K
15:41 135.35 135.35 135.24 135.32 1.8K
15:42 135.31 135.31 135.24 135.24 1.6K
15:43 135.29 135.33 135.24 135.33 11.7K
15:44 135.47 135.49 135.47 135.49 2.0K
15:45 135.60 135.60 135.60 135.60 1.9K
15:47 135.70 135.70 135.69 135.69 1.6K
15:48 135.69 135.69 135.66 135.66 1.3K
15:49 135.69 135.69 135.69 135.69 1.5K
15:50 135.52 135.79 135.51 135.79 7.4K
15:51 135.79 135.87 135.56 135.73 12.5K
15:52 135.47 135.47 135.33 135.33 4.6K
15:53 135.19 135.20 135.12 135.20 3.5K
15:54 135.10 135.64 135.10 135.36 17.8K
15:55 135.71 135.82 135.71 135.74 13.1K
15:56 135.81 135.93 135.77 135.77 16.2K
15:57 135.73 135.85 135.70 135.83 11.6K
15:58 135.90 135.90 135.71 135.74 16.6K
15:59 135.79 135.94 135.60 135.94 162.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar