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
09:30 135.24 135.24 135.24 135.24 3.2K
09:34 134.35 134.35 134.35 134.35 0.9K
09:43 134.90 134.90 134.90 134.90 0.8K
09:45 134.29 134.29 134.29 134.29 0.6K
09:49 134.44 134.44 134.44 134.44 2.4K
09:52 134.02 134.02 134.02 134.02 0.4K
09:55 133.57 133.57 133.50 133.57 4.8K
09:56 134.49 134.49 134.49 134.49 0.4K
09:57 133.81 133.97 133.81 133.97 1.3K
09:59 133.80 133.91 133.80 133.91 1.9K
10:05 134.54 134.54 134.54 134.54 1.9K
10:08 134.36 134.48 134.36 134.48 1.2K
10:09 134.35 134.53 134.35 134.53 2.9K
10:17 134.26 134.26 134.26 134.26 0.6K
10:18 134.11 134.11 134.02 134.02 1.9K
10:20 134.06 134.06 134.06 134.06 0.8K
10:22 133.82 133.82 133.82 133.82 1.1K
10:25 133.57 133.57 133.57 133.57 0.9K
10:30 133.64 133.65 133.64 133.65 0.9K
10:34 133.96 133.96 133.96 133.96 1.0K
10:41 134.20 134.20 134.20 134.20 0.2K
10:42 133.81 133.81 133.81 133.81 0.5K
10:44 133.80 133.80 133.80 133.80 0.8K
10:51 133.82 133.82 133.82 133.82 0.4K
10:53 133.50 133.79 133.50 133.79 3.0K
10:59 133.91 133.91 133.86 133.85 1.0K
11:03 133.60 133.60 133.60 133.60 0.6K
11:05 133.58 133.59 133.58 133.59 4.2K
11:15 134.13 134.13 134.13 134.13 0.3K
11:16 133.72 133.72 133.59 133.59 1.2K
11:17 133.43 133.43 132.83 132.83 7.1K
11:25 133.34 133.34 133.34 133.34 0.6K
11:29 133.19 133.19 133.19 133.19 0.2K
11:30 133.25 133.25 133.25 133.24 0.9K
11:35 133.23 133.23 133.23 133.23 0.8K
11:40 132.93 132.93 132.82 132.82 2.3K
11:47 133.17 133.17 133.12 133.17 1.9K
11:48 132.88 133.17 132.88 133.16 1.5K
11:52 133.17 133.17 133.10 133.10 1.3K
11:56 133.44 133.63 133.30 133.30 1.9K
12:03 133.27 133.27 133.27 133.27 0.2K
12:04 133.27 133.27 133.27 133.27 0.7K
12:06 133.55 133.55 133.55 133.55 0.2K
12:07 133.25 133.25 133.17 133.17 0.5K
12:09 132.86 132.86 132.86 132.86 1.1K
12:10 132.91 132.91 132.78 132.78 1.9K
12:11 132.71 132.71 132.71 132.71 0.6K
12:13 132.72 132.72 132.72 132.72 0.2K
12:14 132.72 132.72 132.70 132.70 3.0K
12:15 132.72 132.72 132.72 132.72 0.5K
12:16 132.72 132.72 132.72 132.72 1.0K
12:17 132.24 132.24 132.24 132.24 4.5K
12:27 132.57 132.57 132.57 132.57 1.5K
12:34 132.51 132.51 132.51 132.51 0.6K
12:42 132.36 132.36 132.36 132.36 0.5K
12:47 132.36 132.36 132.36 132.36 0.2K
12:48 132.37 132.37 132.37 132.37 0.4K
12:51 132.43 132.43 132.43 132.43 0.1K
12:52 132.59 132.59 132.44 132.44 0.9K
13:00 132.52 132.52 132.35 132.35 2.1K
13:02 132.36 132.91 132.36 132.91 4.4K
13:08 133.03 133.03 133.03 133.03 0.7K
13:12 132.85 132.85 132.85 132.85 0.3K
13:13 132.86 132.86 132.86 132.86 1.0K
13:14 132.61 132.62 132.61 132.62 0.8K
13:15 132.62 132.62 132.62 132.62 1.0K
13:16 132.69 132.69 132.69 132.69 1.0K
13:19 132.48 132.48 132.48 132.48 0.2K
13:20 132.47 132.47 132.47 132.47 0.4K
13:21 132.47 132.47 132.47 132.47 0.2K
13:22 132.47 132.47 132.47 132.47 0.2K
13:23 132.49 132.49 132.49 132.49 0.2K
13:24 132.47 132.47 132.47 132.47 0.2K
13:25 132.47 132.47 132.47 132.47 0.4K
13:26 132.69 132.69 132.69 132.69 0.2K
13:27 132.69 132.69 132.69 132.69 0.4K
13:29 132.69 132.98 132.69 132.98 2.2K
13:36 132.47 132.47 132.47 132.47 0.2K
13:37 132.69 132.69 132.69 132.69 0.2K
13:38 132.69 132.69 132.69 132.69 0.1K
13:39 132.69 132.69 132.69 132.69 0.1K
13:40 132.69 132.69 132.69 132.69 0.8K
13:41 132.65 132.65 132.65 132.65 0.7K
13:44 132.65 132.65 132.65 132.65 0.1K
13:45 132.65 132.67 132.65 132.67 0.8K
13:50 132.52 132.52 132.52 132.52 0.1K
13:51 132.50 132.50 132.50 132.50 0.3K
13:52 132.50 132.50 132.50 132.50 0.2K
13:53 132.61 132.76 132.61 132.76 1.2K
13:57 132.92 132.92 132.92 132.92 0.4K
14:00 132.51 132.51 132.51 132.51 0.2K
14:01 132.51 132.51 132.51 132.51 0.1K
14:02 132.51 132.51 132.51 132.51 0.1K
14:03 132.76 132.76 132.76 132.76 2.8K
14:09 132.50 132.50 132.50 132.50 1.4K
14:10 132.22 132.22 132.22 132.22 0.3K
14:11 132.22 132.22 132.22 132.22 0.2K
14:12 132.22 132.22 132.22 132.22 0.3K
14:13 132.47 132.47 132.47 132.47 0.2K
14:15 132.24 132.24 132.24 132.24 0.1K
14:16 132.22 132.22 132.22 132.22 0.4K
14:17 132.22 132.22 132.22 132.22 0.4K
14:18 132.23 132.23 132.23 132.23 0.2K
14:19 132.21 132.21 132.21 132.21 0.2K
14:20 132.42 132.42 132.42 132.42 1.6K
14:27 133.19 133.19 133.19 133.19 8.3K
14:28 132.81 132.81 132.81 132.81 0.3K
14:29 132.81 132.84 132.81 132.84 0.5K
14:30 132.85 132.85 132.85 132.85 0.2K
14:31 132.85 132.85 132.85 132.85 0.3K
14:33 132.86 132.86 132.86 132.85 0.6K
14:35 133.17 133.18 133.17 133.18 2.3K
14:38 133.19 133.19 133.19 133.19 0.6K
14:39 133.04 133.04 133.04 133.04 0.4K
14:40 133.21 133.21 133.21 133.21 0.4K
14:41 133.26 133.26 133.26 133.26 1.7K
14:47 132.96 132.96 132.96 132.96 0.6K
14:48 132.96 132.96 132.96 132.96 0.1K
14:49 132.96 132.96 132.96 132.96 0.2K
14:51 133.02 133.02 133.02 133.02 0.2K
14:52 133.02 133.02 133.02 133.02 0.2K
14:53 133.04 133.04 133.04 133.04 0.1K
14:54 133.07 133.07 133.07 133.07 0.2K
14:55 133.07 133.07 133.07 133.07 0.3K
14:56 133.07 133.07 133.07 133.07 0.3K
14:57 133.07 133.07 133.07 133.07 0.2K
14:58 133.08 133.08 133.08 133.08 0.3K
14:59 133.08 133.08 133.08 133.08 0.3K
15:00 133.08 133.27 133.08 133.26 0.4K
15:01 133.56 133.56 133.56 133.56 1.5K
15:02 133.63 133.63 133.63 133.63 0.8K
15:04 133.54 133.54 133.54 133.54 1.2K
15:08 133.55 133.55 133.55 133.54 0.4K
15:09 133.55 133.55 133.55 133.54 1.2K
15:10 133.94 133.94 133.94 133.94 1.9K
15:12 133.52 133.68 133.52 133.64 9.7K
15:15 133.52 133.53 133.52 133.53 0.4K
15:16 133.28 133.28 133.28 133.28 3.4K
15:20 133.39 133.39 133.39 133.39 0.3K
15:21 133.39 133.39 133.39 133.39 0.2K
15:22 133.39 133.39 133.25 133.25 1.1K
15:23 133.10 133.10 133.10 133.10 0.2K
15:24 133.10 133.23 133.10 133.23 0.7K
15:25 133.10 133.10 133.10 133.10 0.7K
15:26 133.21 133.21 133.21 133.21 0.1K
15:27 133.21 133.21 133.10 133.20 0.8K
15:28 133.10 133.12 133.10 133.12 0.4K
15:29 133.10 133.10 133.10 133.10 0.3K
15:30 133.10 133.19 133.10 133.17 1.1K
15:31 133.17 133.24 133.17 133.24 3.1K
15:32 133.26 133.26 133.22 133.22 1.8K
15:33 133.09 133.32 133.09 133.32 2.1K
15:34 133.28 133.28 133.28 133.28 0.1K
15:35 133.27 133.27 133.27 133.27 0.9K
15:37 133.29 133.29 133.29 133.29 1.4K
15:39 133.14 133.14 133.14 133.14 0.3K
15:40 133.13 133.13 133.13 133.13 1.3K
15:42 133.03 133.03 133.03 133.03 0.6K
15:43 132.99 132.99 132.97 132.99 1.3K
15:44 132.99 133.28 132.99 133.28 4.1K
15:47 133.41 133.41 133.41 133.41 2.0K
15:48 133.35 133.35 133.35 133.35 0.3K
15:49 133.35 133.38 133.35 133.38 1.0K
15:50 133.18 133.18 133.18 133.18 0.9K
15:51 133.39 133.39 133.39 133.39 0.8K
15:52 133.51 133.51 133.32 133.32 2.1K
15:53 133.29 133.48 133.29 133.48 3.5K
15:54 133.44 133.44 133.34 133.38 2.9K
15:55 133.38 133.38 133.38 133.38 0.6K
15:56 133.39 133.46 133.34 133.46 7.9K
15:57 133.55 133.66 133.39 133.48 7.6K
15:58 133.43 133.49 133.38 133.38 4.5K
15:59 133.49 133.49 133.28 133.39 60.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar