iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
171.99
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 137.26 137.26 137.26 137.26 9.6K
09:32 135.80 135.80 135.80 135.80 0.3K
09:33 136.88 136.88 136.88 136.88 0.3K
09:34 136.29 136.29 136.29 136.29 0.2K
09:35 136.21 136.21 136.21 136.21 0.5K
09:38 136.80 136.80 136.75 136.75 2.0K
09:39 135.76 137.05 135.76 137.05 4.1K
09:40 137.20 137.20 137.20 137.20 1.2K
09:45 137.59 137.59 137.59 137.59 0.8K
09:51 137.30 137.30 137.30 137.30 0.5K
09:52 137.15 137.15 136.58 136.58 2.4K
09:53 136.58 136.58 136.58 136.58 0.7K
09:57 136.93 136.93 136.93 136.93 0.3K
10:01 136.61 137.33 136.61 136.93 1.1K
10:03 136.96 136.96 136.96 136.96 1.8K
10:07 136.73 136.73 136.73 136.73 0.6K
10:08 136.64 136.64 136.64 136.64 0.3K
10:10 136.78 136.78 136.78 136.78 0.1K
10:11 136.78 136.78 136.78 136.78 0.3K
10:15 136.67 136.67 136.67 136.67 0.5K
10:17 136.70 136.70 136.70 136.70 0.4K
10:20 136.47 136.59 136.47 136.59 0.3K
10:21 136.94 136.94 136.94 136.94 2.3K
10:25 136.80 136.80 136.80 136.79 0.3K
10:26 136.44 136.44 136.44 136.44 0.2K
10:27 136.77 136.81 136.77 136.81 0.8K
10:28 137.04 137.04 137.04 137.04 0.3K
10:32 136.69 136.69 136.69 136.69 0.6K
10:36 136.96 137.02 136.96 137.02 2.6K
10:40 136.61 136.61 136.61 136.61 0.5K
10:42 136.49 136.65 136.49 136.65 1.2K
10:47 136.85 136.85 136.85 136.85 0.9K
10:54 136.97 136.97 136.83 136.83 1.1K
10:57 136.84 136.84 136.84 136.84 0.3K
10:59 136.75 136.79 136.75 136.79 1.1K
11:01 137.10 137.19 137.10 137.19 1.2K
11:02 137.19 137.19 137.19 137.19 0.6K
11:04 137.01 137.18 137.01 137.18 0.4K
11:07 137.18 137.27 137.18 137.27 1.5K
11:09 137.51 137.51 137.51 137.51 0.5K
11:10 137.52 137.52 137.52 137.52 1.1K
11:13 137.44 137.44 137.44 137.44 1.8K
11:19 137.65 137.65 137.65 137.65 0.1K
11:20 137.34 137.34 137.34 137.34 2.4K
11:24 137.49 137.49 137.43 137.43 0.8K
11:25 137.43 137.43 137.20 137.20 0.5K
11:28 137.43 137.43 137.43 137.43 0.3K
11:30 137.55 137.55 137.40 137.43 0.6K
11:31 137.20 137.40 137.20 137.40 1.1K
11:33 137.55 137.55 137.55 137.55 1.3K
11:35 137.39 137.39 137.39 137.39 0.4K
11:36 137.08 137.08 137.08 137.08 2.2K
11:43 137.02 137.21 137.02 137.21 1.8K
11:48 138.13 138.13 138.13 138.13 1.1K
11:50 137.85 137.85 137.85 137.85 0.6K
11:54 138.00 138.00 138.00 138.00 0.3K
11:55 137.69 137.69 137.69 137.69 0.4K
11:57 137.69 137.69 137.69 137.69 0.5K
12:01 137.73 137.73 137.73 137.73 0.7K
12:02 137.80 137.80 137.80 137.80 0.3K
12:04 137.68 137.68 137.68 137.68 0.3K
12:05 137.68 137.68 137.63 137.63 0.5K
12:06 137.42 137.42 137.42 137.42 0.4K
12:07 137.32 137.32 137.32 137.32 0.4K
12:13 137.53 137.53 137.53 137.53 0.6K
12:15 137.39 137.39 137.39 137.39 0.5K
12:18 137.33 137.33 137.33 137.33 0.1K
12:19 137.52 137.52 137.52 137.52 0.6K
12:21 137.35 137.35 137.35 137.35 1.0K
12:22 137.31 137.31 137.31 137.31 0.3K
12:24 137.13 137.13 137.10 137.10 1.5K
12:26 137.01 137.01 136.83 136.83 1.2K
12:27 136.97 136.97 136.97 136.97 1.0K
12:29 136.92 136.92 136.92 136.92 0.3K
12:30 136.88 136.88 136.88 136.88 0.2K
12:32 136.81 136.81 136.81 136.81 0.3K
12:33 136.81 136.81 136.81 136.81 0.8K
12:36 136.51 136.51 136.51 136.51 1.5K
12:46 136.88 136.88 136.88 136.88 0.5K
12:50 136.88 136.88 136.88 136.88 0.8K
12:52 136.54 136.54 136.41 136.41 1.2K
12:53 136.26 136.26 136.26 136.26 0.9K
12:58 136.30 136.30 135.99 135.99 1.4K
13:00 136.39 136.50 136.39 136.50 1.1K
13:03 136.50 136.50 136.50 136.50 0.9K
13:08 136.70 136.70 136.70 136.70 0.5K
13:10 136.49 136.60 136.49 136.60 0.7K
13:12 136.50 136.50 136.50 136.50 0.2K
13:13 136.68 136.68 136.68 136.68 0.4K
13:14 136.71 136.89 136.71 136.89 0.8K
13:16 136.85 136.85 136.85 136.85 0.3K
13:18 136.83 136.83 136.83 136.83 0.7K
13:19 136.53 136.80 136.53 136.80 2.4K
13:20 136.69 136.69 136.69 136.69 0.5K
13:23 136.82 136.82 136.82 136.82 0.6K
13:24 136.80 136.80 136.80 136.80 1.2K
13:27 136.93 136.94 136.93 136.94 0.6K
13:29 136.97 136.97 136.97 136.97 1.6K
13:36 137.45 137.45 137.45 137.45 0.2K
13:37 137.34 137.34 137.34 137.34 0.1K
13:38 137.52 137.52 137.51 137.51 1.1K
13:44 137.11 137.40 137.11 137.40 4.2K
13:50 137.27 137.27 137.27 137.27 2.6K
13:52 137.27 137.27 137.27 137.27 1.2K
13:53 137.83 137.83 137.56 137.56 4.5K
13:54 137.45 137.45 137.45 137.45 0.6K
13:57 137.41 137.42 137.41 137.42 1.1K
13:58 137.42 137.42 137.42 137.42 1.0K
13:59 137.25 137.25 137.25 137.25 0.4K
14:00 137.64 137.64 137.39 137.39 0.7K
14:03 137.62 137.62 137.62 137.62 0.3K
14:04 137.61 137.61 137.61 137.61 0.9K
14:07 137.70 137.70 137.70 137.70 0.3K
14:08 137.50 137.50 137.40 137.40 0.6K
14:09 137.41 137.41 137.41 137.41 0.6K
14:11 137.44 137.44 137.44 137.44 0.6K
14:12 137.28 137.43 137.28 137.43 2.9K
14:14 137.62 137.62 137.62 137.62 1.5K
14:17 137.83 137.83 137.83 137.83 1.0K
14:23 137.95 137.95 137.95 137.95 1.7K
14:26 137.88 137.88 137.88 137.88 0.4K
14:27 137.88 137.88 137.88 137.88 0.8K
14:29 137.90 137.95 137.90 137.95 1.6K
14:31 137.97 137.97 137.97 137.97 1.1K
14:35 138.14 138.31 138.14 138.31 1.7K
14:39 138.30 138.30 138.30 138.30 0.8K
14:42 138.31 138.31 138.31 138.31 1.6K
14:44 138.41 138.41 138.18 138.18 2.8K
14:45 138.06 138.06 138.06 138.06 1.8K
14:50 138.27 138.27 138.27 138.27 0.4K
14:51 138.25 138.25 138.25 138.25 0.6K
14:52 138.26 138.26 138.15 138.15 0.5K
14:55 138.12 138.12 138.12 138.12 0.7K
14:56 137.90 137.90 137.82 137.82 2.5K
14:58 137.85 137.92 137.84 137.92 4.8K
14:59 137.97 137.97 137.96 137.96 0.8K
15:00 138.03 138.04 137.78 138.04 1.1K
15:01 137.78 138.07 137.78 138.07 2.4K
15:02 137.86 138.05 137.86 138.05 2.4K
15:03 137.95 138.06 137.95 138.06 1.3K
15:04 137.89 137.89 137.85 137.85 1.1K
15:05 138.05 138.05 138.05 138.05 0.7K
15:06 137.94 137.97 137.94 137.97 0.3K
15:07 137.97 138.05 137.97 138.05 2.8K
15:10 137.97 137.97 137.97 137.97 0.8K
15:11 137.95 137.95 137.95 137.95 0.2K
15:12 137.95 137.95 137.95 137.95 0.9K
15:15 138.06 138.06 138.06 138.06 0.9K
15:18 137.95 137.95 137.95 137.95 0.3K
15:19 138.06 138.14 138.06 138.14 4.5K
15:21 138.09 138.09 137.97 138.04 5.8K
15:22 138.16 138.20 138.16 138.20 2.3K
15:23 138.26 138.26 138.26 138.26 0.2K
15:24 138.23 138.23 138.23 138.23 0.2K
15:25 138.19 138.19 138.19 138.19 0.3K
15:26 138.13 138.13 138.13 138.13 0.1K
15:27 138.13 138.13 138.13 138.13 0.5K
15:29 138.23 138.23 138.23 138.23 1.0K
15:30 138.31 138.38 138.26 138.26 3.5K
15:33 138.22 138.22 137.99 137.99 5.3K
15:34 137.78 137.78 137.78 137.78 1.4K
15:36 137.64 137.64 136.83 136.83 6.6K
15:37 136.80 136.80 136.80 136.80 1.2K
15:38 136.81 136.81 136.80 136.80 0.5K
15:39 136.85 136.85 136.85 136.85 0.4K
15:40 136.81 136.81 136.75 136.75 5.1K
15:43 136.91 136.91 136.91 136.91 0.7K
15:44 136.79 136.79 136.79 136.79 1.3K
15:45 136.69 136.69 136.69 136.69 2.4K
15:46 136.37 136.37 136.28 136.28 1.6K
15:47 136.16 136.16 136.16 136.16 1.1K
15:48 135.94 136.04 135.94 136.04 2.0K
15:49 135.97 135.97 135.97 135.97 2.3K
15:50 135.94 135.94 135.72 135.75 4.1K
15:51 135.86 135.86 135.86 135.86 2.6K
15:52 135.89 135.98 135.89 135.98 3.2K
15:53 136.05 136.19 136.05 136.14 2.4K
15:54 136.17 136.32 136.12 136.32 8.6K
15:55 136.21 136.21 136.21 136.21 0.9K
15:56 136.37 136.49 136.26 136.49 3.8K
15:57 136.39 136.43 136.13 136.29 8.2K
15:58 136.28 136.28 136.21 136.21 4.2K
15:59 136.18 136.42 136.12 136.24 187.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar