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
09:30 134.40 134.40 134.40 134.40 3.2K
09:38 132.99 132.99 132.99 132.99 0.1K
09:40 134.61 134.94 134.61 134.94 0.7K
09:41 134.45 134.45 133.65 133.65 1.0K
09:49 134.41 134.41 134.41 134.41 0.1K
09:50 134.95 134.95 134.95 134.95 0.4K
09:53 134.44 134.44 134.44 134.44 0.8K
10:00 134.49 134.49 134.49 134.49 0.9K
10:05 134.42 134.42 134.42 134.42 0.2K
10:06 134.68 134.68 134.68 134.68 0.9K
10:12 134.40 134.40 133.80 133.80 1.9K
10:13 133.94 133.94 133.54 133.54 0.4K
10:14 133.54 133.54 133.54 133.54 0.4K
10:15 133.53 133.53 133.53 133.53 0.4K
10:16 133.53 133.53 133.53 133.53 0.5K
10:17 133.47 133.47 133.47 133.47 0.1K
10:18 133.58 133.58 133.58 133.58 1.3K
10:19 133.08 133.08 133.08 133.08 1.0K
10:21 133.11 133.11 133.11 133.11 1.4K
10:24 133.40 133.40 132.78 132.78 3.0K
10:27 133.21 133.21 133.21 133.21 0.2K
10:28 132.87 132.87 132.87 132.87 0.9K
10:33 132.96 132.96 132.96 132.96 0.8K
10:38 133.00 133.00 132.96 132.96 3.9K
10:39 132.50 132.50 132.50 132.50 1.1K
10:45 132.33 132.33 132.33 132.33 0.5K
10:48 132.32 132.32 132.32 132.32 0.6K
10:50 132.31 132.31 132.31 132.31 0.1K
10:51 132.53 132.53 132.50 132.50 2.4K
10:55 132.85 132.85 132.85 132.85 0.6K
10:58 132.43 132.57 132.43 132.49 2.2K
11:03 132.56 132.94 132.56 132.94 5.0K
11:11 133.44 133.44 133.44 133.44 0.7K
11:14 133.39 133.39 133.39 133.39 0.3K
11:15 133.30 133.30 133.30 133.30 0.2K
11:16 133.56 133.56 133.40 133.40 2.2K
11:19 133.42 133.42 133.42 133.42 0.7K
11:23 133.48 133.53 133.48 133.53 2.7K
11:25 133.77 134.13 133.77 134.13 2.2K
11:28 134.07 134.07 134.07 134.07 0.3K
11:29 134.25 134.25 134.25 134.25 2.0K
11:42 134.07 134.07 134.07 134.07 0.5K
11:43 133.94 133.94 133.94 133.94 0.9K
11:47 134.07 134.07 134.07 134.07 0.6K
11:49 134.11 134.11 133.89 133.89 4.4K
12:02 133.70 133.70 133.70 133.70 0.6K
12:07 133.66 133.66 133.66 133.66 0.4K
12:08 133.59 133.59 133.59 133.59 0.3K
12:09 133.56 133.82 133.56 133.82 1.9K
12:11 133.74 133.74 133.74 133.74 0.3K
12:12 133.91 133.91 133.91 133.91 0.3K
12:13 133.76 133.76 133.76 133.76 0.1K
12:14 133.76 133.76 133.76 133.76 0.3K
12:15 133.54 133.54 133.54 133.54 0.6K
12:16 133.47 133.47 133.47 133.47 0.3K
12:17 133.71 133.71 133.71 133.71 0.6K
12:18 133.77 133.77 133.77 133.77 0.5K
12:19 133.88 133.88 133.88 133.88 0.4K
12:21 133.52 133.52 133.52 133.52 0.6K
12:22 133.61 133.61 133.61 133.61 0.3K
12:23 133.76 133.76 133.52 133.60 2.0K
12:24 133.48 133.53 133.48 133.53 1.5K
12:25 133.53 133.53 132.89 132.89 2.1K
12:26 132.87 132.87 132.75 132.75 0.9K
12:28 132.58 132.58 132.58 132.58 0.8K
12:30 133.00 133.00 132.90 132.90 1.9K
12:31 132.96 132.96 132.96 132.96 0.4K
12:32 132.88 132.88 132.88 132.88 0.3K
12:33 133.00 133.00 133.00 133.00 0.2K
12:34 132.95 132.95 132.95 132.95 0.5K
12:37 133.22 133.22 133.22 133.22 0.4K
12:39 133.22 133.22 133.16 133.22 1.2K
12:44 133.30 133.30 133.21 133.21 1.0K
12:45 133.39 133.39 133.39 133.39 0.6K
12:48 132.87 132.87 132.87 132.87 1.8K
12:55 132.80 132.80 132.80 132.80 0.1K
12:56 132.79 132.79 132.79 132.79 0.4K
12:57 132.80 132.80 132.80 132.79 0.7K
13:03 132.91 132.91 132.91 132.91 0.8K
13:10 133.04 133.04 133.04 133.04 0.8K
13:12 133.05 133.19 133.05 133.19 2.7K
13:14 133.14 133.14 133.14 133.14 1.1K
13:22 133.10 133.10 133.10 133.10 1.7K
13:25 133.22 133.22 133.22 133.22 0.3K
13:27 133.21 133.21 133.05 133.05 2.3K
13:31 133.67 133.67 133.67 133.67 1.0K
13:36 133.35 133.35 133.35 133.35 2.4K
13:37 133.47 133.47 133.47 133.47 0.7K
13:39 133.56 133.56 133.56 133.56 1.8K
13:41 133.80 133.80 133.80 133.80 1.0K
13:44 133.71 133.71 133.71 133.71 2.0K
13:49 133.59 133.59 133.59 133.59 0.6K
13:50 133.40 133.40 133.40 133.40 0.3K
13:51 133.61 133.61 133.61 133.61 1.7K
13:59 133.50 133.50 133.50 133.50 0.7K
14:03 133.80 133.80 133.80 133.79 0.8K
14:07 133.63 133.63 133.63 133.63 1.5K
14:17 133.46 133.46 133.46 133.46 1.8K
14:18 133.37 133.37 133.37 133.37 0.6K
14:22 133.37 133.37 133.37 133.37 0.5K
14:24 133.35 133.35 133.35 133.35 1.1K
14:27 133.26 133.26 133.26 133.26 0.9K
14:28 133.12 133.12 133.12 133.12 1.9K
14:29 133.07 133.07 133.07 133.07 0.3K
14:31 133.04 133.04 133.04 133.04 0.9K
14:32 133.17 133.17 133.17 133.17 1.2K
14:34 133.16 133.16 132.66 132.66 0.9K
14:35 133.22 133.22 133.22 133.22 0.8K
14:37 132.77 132.77 132.77 132.77 0.8K
14:40 133.17 133.17 133.17 133.17 1.0K
14:43 132.94 132.94 132.94 132.94 0.8K
14:45 133.11 133.12 133.11 133.12 0.7K
14:47 133.01 133.13 133.01 133.13 1.6K
14:50 133.20 133.20 133.20 133.20 0.6K
14:51 133.29 133.29 133.23 133.23 2.1K
14:53 133.15 133.31 133.12 133.31 2.3K
15:00 133.19 133.19 133.19 133.19 1.1K
15:01 133.15 133.15 133.15 133.15 0.2K
15:02 132.85 132.85 132.85 132.85 0.2K
15:05 133.15 133.15 132.84 132.84 0.6K
15:07 133.20 133.20 133.20 133.20 0.2K
15:08 133.20 133.20 133.20 133.20 0.4K
15:09 132.97 133.22 132.97 133.22 0.3K
15:10 133.22 133.22 133.22 133.22 0.4K
15:11 133.20 133.20 133.20 133.20 0.3K
15:12 133.04 133.04 132.95 133.02 1.8K
15:13 132.97 133.08 132.97 133.08 1.8K
15:18 133.12 133.12 133.12 133.12 0.5K
15:21 133.13 133.13 133.13 133.13 0.5K
15:24 133.13 133.13 132.94 132.94 0.7K
15:25 133.11 133.13 133.11 133.12 0.7K
15:26 133.04 133.04 132.93 132.93 0.7K
15:28 133.13 133.13 133.13 133.13 0.3K
15:30 133.31 133.31 133.16 133.16 0.5K
15:31 133.16 133.16 133.16 133.16 0.4K
15:32 133.17 133.17 133.17 133.17 0.9K
15:35 133.14 133.14 133.14 133.14 0.9K
15:36 132.91 132.91 132.79 132.79 4.1K
15:38 132.74 132.74 132.74 132.74 0.3K
15:39 132.74 132.74 132.74 132.74 0.3K
15:41 132.84 132.84 132.84 132.84 3.3K
15:42 132.96 132.96 132.96 132.96 0.4K
15:43 132.90 132.90 132.86 132.86 1.7K
15:44 132.71 132.71 132.71 132.71 0.6K
15:45 132.67 132.67 132.67 132.67 0.6K
15:48 132.62 132.62 132.60 132.60 1.5K
15:50 132.36 132.36 132.36 132.36 0.7K
15:51 132.36 132.56 132.36 132.56 1.3K
15:53 132.73 132.80 132.73 132.80 8.5K
15:54 132.83 132.85 132.54 132.54 3.3K
15:55 132.21 132.53 132.21 132.53 0.8K
15:56 132.36 132.36 132.25 132.29 4.1K
15:57 132.16 132.43 132.16 132.43 9.0K
15:58 132.53 132.63 132.45 132.46 4.1K
15:59 132.48 132.55 132.29 132.29 56.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar