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
09:30 136.94 136.94 136.27 136.27 3.9K
09:31 137.41 137.41 136.30 136.30 2.2K
09:32 137.30 137.33 137.30 137.32 15.8K
09:36 137.84 137.84 137.71 137.71 1.5K
09:37 138.22 138.22 138.22 138.22 0.2K
09:38 137.83 137.83 137.83 137.83 1.5K
09:39 136.95 136.95 136.95 136.95 0.9K
09:43 138.22 138.22 138.22 138.22 0.7K
09:45 138.30 138.30 138.30 138.30 0.3K
09:46 138.30 138.30 138.30 138.30 0.4K
09:47 138.58 138.74 138.58 138.74 0.5K
09:49 139.09 139.09 139.09 139.09 1.0K
09:53 138.33 138.33 138.33 138.33 0.4K
09:54 138.38 138.83 138.38 138.83 0.4K
09:55 138.82 138.82 138.82 138.82 1.2K
09:56 138.82 138.82 138.43 138.44 3.5K
10:00 138.51 138.51 138.51 138.51 1.3K
10:01 138.55 138.55 138.25 138.25 4.7K
10:05 138.72 138.72 138.62 138.72 1.2K
10:06 138.72 138.72 138.72 138.72 0.7K
10:10 138.30 138.30 138.30 138.30 1.5K
10:11 138.37 138.37 138.37 138.37 0.3K
10:12 138.30 138.30 138.30 138.30 1.7K
10:14 138.40 138.40 138.40 138.40 0.3K
10:16 138.56 138.56 138.56 138.56 0.9K
10:20 138.49 138.49 138.49 138.49 0.5K
10:21 138.72 138.72 138.72 138.72 0.3K
10:24 138.69 138.99 138.69 138.99 1.0K
10:26 139.12 139.17 139.12 139.17 0.3K
10:27 139.46 139.46 139.29 139.29 0.3K
10:29 139.04 139.04 139.04 139.04 0.7K
10:30 139.39 139.39 139.39 139.39 0.1K
10:31 139.29 139.29 139.29 139.29 0.4K
10:33 139.51 139.51 139.51 139.51 1.4K
10:35 139.81 139.85 139.81 139.85 0.7K
10:36 139.67 139.93 139.67 139.93 1.1K
10:42 140.02 140.08 140.02 140.08 1.5K
10:43 140.17 140.17 140.17 140.17 1.6K
10:45 139.73 139.73 139.73 139.73 2.2K
10:46 139.66 139.66 139.37 139.37 3.3K
10:47 139.05 139.05 139.05 139.05 3.3K
10:48 138.91 138.91 138.62 138.62 1.4K
10:51 138.95 138.95 138.95 138.95 1.4K
10:53 138.68 138.68 138.68 138.68 0.3K
10:54 138.80 138.80 138.80 138.80 2.4K
10:55 138.80 138.80 138.80 138.80 1.9K
10:57 139.52 139.52 139.52 139.52 1.7K
11:02 139.09 139.09 139.09 139.09 0.1K
11:03 138.82 138.82 138.82 138.82 2.0K
11:04 138.59 138.73 138.59 138.73 1.1K
11:07 138.83 138.83 138.83 138.82 2.3K
11:13 139.31 139.31 139.31 139.31 1.4K
11:14 139.76 139.76 139.76 139.76 0.5K
11:15 139.52 139.52 139.52 139.52 0.3K
11:16 139.47 139.47 139.47 139.47 0.3K
11:17 139.74 139.74 139.74 139.74 0.8K
11:23 139.85 139.85 139.85 139.85 0.2K
11:24 139.45 139.45 139.45 139.45 0.4K
11:28 139.85 139.85 139.85 139.85 0.4K
11:31 139.85 139.85 139.85 139.85 0.5K
11:34 139.78 139.78 139.78 139.78 0.2K
11:36 139.64 139.64 139.64 139.64 0.3K
11:37 139.64 139.64 139.64 139.64 0.1K
11:39 139.82 139.82 139.82 139.82 0.7K
11:41 139.63 139.70 139.52 139.52 2.0K
11:43 139.54 139.62 139.54 139.62 0.9K
11:44 139.58 139.58 139.58 139.58 0.8K
11:45 139.75 139.75 139.75 139.75 0.3K
11:48 139.42 139.42 139.42 139.42 1.0K
11:51 140.14 140.14 140.14 140.14 1.2K
11:56 140.13 140.13 140.13 140.13 0.7K
11:59 140.06 140.06 140.06 140.06 0.1K
12:00 140.11 140.11 140.11 140.11 0.4K
12:01 140.12 140.20 140.12 140.20 1.6K
12:02 140.32 140.32 140.21 140.21 0.6K
12:03 140.21 140.21 140.01 140.01 1.1K
12:04 139.90 139.90 139.66 139.66 2.5K
12:05 139.48 139.48 139.16 139.16 2.9K
12:11 138.74 138.74 138.74 138.74 1.1K
12:13 138.92 138.92 138.92 138.92 0.1K
12:14 138.93 138.93 138.93 138.93 0.5K
12:15 138.91 138.91 138.91 138.91 0.2K
12:16 138.91 138.91 138.91 138.91 0.5K
12:17 138.95 138.95 138.95 138.95 0.5K
12:19 139.23 139.23 139.23 139.23 1.9K
12:24 139.15 139.15 139.15 139.15 0.7K
12:25 139.15 139.15 139.15 139.15 0.3K
12:26 139.15 139.15 139.15 139.15 2.1K
12:29 139.15 139.15 139.15 139.15 1.6K
12:32 138.78 138.78 138.78 138.78 0.6K
12:33 138.94 138.94 138.94 138.94 1.3K
12:37 139.13 139.13 139.13 139.13 1.0K
12:40 139.16 139.16 139.16 139.16 0.8K
12:42 139.83 139.83 139.83 139.83 0.3K
12:44 140.03 140.03 140.03 140.03 0.3K
12:45 139.20 139.20 139.20 139.20 1.4K
12:53 139.72 139.72 139.72 139.72 0.9K
12:56 139.78 139.78 139.78 139.78 0.5K
12:57 139.84 140.04 139.84 140.04 0.4K
12:58 139.96 139.96 139.96 139.96 0.3K
12:59 139.64 139.76 139.64 139.76 4.8K
13:06 139.69 139.69 139.63 139.63 0.7K
13:07 139.66 139.76 139.64 139.76 1.5K
13:08 139.63 139.63 139.63 139.63 0.2K
13:09 139.66 139.84 139.66 139.66 1.8K
13:12 139.67 139.70 139.67 139.70 1.3K
13:13 139.72 139.83 139.72 139.83 2.5K
13:22 139.87 139.87 139.87 139.87 1.0K
13:30 140.06 140.06 140.06 140.06 1.4K
13:34 140.06 140.06 140.06 140.06 0.6K
13:38 140.03 140.03 139.86 139.86 1.5K
13:42 139.90 139.90 139.90 139.90 0.2K
13:43 139.82 139.82 139.82 139.82 0.6K
13:46 139.76 139.82 139.76 139.82 1.2K
13:50 140.06 140.06 140.06 140.06 0.3K
13:54 140.19 140.19 140.19 140.19 0.8K
13:58 140.18 140.18 140.18 140.18 0.6K
14:02 140.19 140.19 140.19 140.19 0.1K
14:04 140.20 140.23 140.20 140.23 1.3K
14:08 139.87 139.87 139.87 139.87 4.0K
14:15 139.93 139.93 139.93 139.93 0.6K
14:18 139.93 139.93 139.93 139.93 0.2K
14:19 139.93 140.00 139.93 140.00 0.9K
14:23 139.99 139.99 139.99 139.99 0.5K
14:27 139.90 139.99 139.90 139.99 1.1K
14:31 139.94 139.94 139.94 139.94 0.5K
14:33 139.97 139.97 139.97 139.97 1.7K
14:35 140.02 140.02 139.93 139.93 0.8K
14:38 139.70 139.70 139.63 139.63 5.5K
14:44 139.55 139.55 139.55 139.55 0.9K
14:49 139.62 139.62 139.62 139.62 0.5K
14:50 139.88 139.90 139.88 139.90 1.4K
14:54 139.77 139.77 139.77 139.77 0.7K
14:56 139.67 139.67 139.67 139.67 0.3K
14:57 139.76 139.76 139.76 139.76 1.1K
15:04 139.76 139.83 139.76 139.83 2.9K
15:11 139.79 139.79 139.79 139.79 1.0K
15:15 139.08 139.08 139.08 139.08 12.9K
15:16 138.99 139.01 138.99 139.01 2.2K
15:17 139.18 139.18 139.18 139.18 0.6K
15:21 139.12 139.12 139.12 139.12 0.2K
15:22 139.04 139.04 138.99 138.99 2.8K
15:27 139.14 139.25 139.14 139.25 0.4K
15:28 139.24 139.24 139.24 139.24 0.6K
15:30 139.25 139.25 139.25 139.25 0.3K
15:31 139.20 139.25 139.20 139.25 1.3K
15:33 139.33 139.33 139.33 139.33 0.8K
15:34 139.21 139.21 139.21 139.21 0.3K
15:35 139.31 139.31 139.31 139.31 0.3K
15:36 139.23 139.23 139.23 139.23 1.7K
15:38 139.41 139.42 139.41 139.42 0.2K
15:39 139.37 139.37 139.37 139.37 0.5K
15:40 139.28 139.38 139.28 139.38 0.7K
15:41 139.34 139.34 139.24 139.24 1.1K
15:42 139.34 139.34 139.34 139.34 0.3K
15:43 139.37 139.41 139.27 139.26 2.1K
15:44 139.25 139.25 139.24 139.24 0.6K
15:45 139.24 139.24 138.88 138.88 8.0K
15:47 138.88 138.88 138.88 138.88 0.4K
15:48 138.88 139.01 138.87 138.87 1.5K
15:49 138.95 139.05 138.95 139.05 2.1K
15:50 138.95 138.95 138.93 138.93 0.6K
15:51 138.94 138.94 138.82 138.93 1.6K
15:52 138.93 138.93 138.91 138.93 2.8K
15:53 138.91 139.06 138.91 139.06 3.0K
15:54 139.05 139.23 139.05 139.23 4.4K
15:55 139.23 139.23 139.13 139.14 2.3K
15:56 139.15 139.15 139.09 139.11 4.3K
15:57 139.11 139.16 138.83 139.16 15.7K
15:58 139.20 139.20 139.06 139.06 11.9K
15:59 138.94 139.01 138.88 138.91 84.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar