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
09:30 134.69 134.69 134.69 134.69 2.1K
09:44 133.29 133.29 133.29 133.29 0.2K
09:45 133.67 133.67 133.67 133.67 0.4K
09:49 134.91 134.91 134.91 134.91 2.6K
09:50 134.90 134.97 134.90 134.97 2.9K
09:51 135.09 135.09 135.09 135.09 0.5K
09:52 135.61 135.61 135.61 135.61 1.0K
09:53 134.94 135.15 134.94 135.15 1.8K
09:57 135.16 135.16 135.16 135.16 1.1K
09:58 135.16 135.16 134.77 134.77 0.4K
09:59 134.83 134.83 134.83 134.82 0.1K
10:01 135.00 135.00 135.00 135.00 0.6K
10:03 134.71 134.71 134.71 134.71 0.3K
10:05 134.98 134.98 134.98 134.98 0.5K
10:06 135.25 135.25 135.25 135.25 0.7K
10:09 135.01 135.04 135.01 135.04 3.1K
10:10 135.07 135.17 135.00 135.17 7.2K
10:13 134.99 135.32 134.99 135.32 2.6K
10:15 135.01 135.01 135.01 135.01 1.6K
10:19 134.68 134.68 134.68 134.68 1.5K
10:23 134.64 134.64 134.57 134.57 0.3K
10:24 134.57 134.57 134.57 134.57 0.8K
10:27 134.88 134.88 134.88 134.88 2.1K
10:29 134.57 134.63 134.57 134.63 0.6K
10:31 134.50 134.50 134.50 134.50 0.8K
10:34 134.64 134.64 134.56 134.56 2.8K
10:37 134.40 134.40 134.40 134.40 0.6K
10:39 134.42 134.42 134.42 134.42 1.1K
10:42 134.35 134.39 134.35 134.39 0.6K
10:45 134.51 134.51 134.51 134.51 0.3K
10:47 134.47 134.69 134.32 134.69 16.1K
10:48 135.01 135.02 135.01 135.02 2.0K
10:49 135.13 135.13 135.13 135.13 0.5K
10:50 135.16 135.16 135.16 135.16 1.9K
10:51 134.91 135.14 134.91 135.14 1.7K
10:54 135.15 135.15 135.15 135.15 1.1K
10:56 135.15 135.15 135.15 135.15 1.9K
10:58 135.37 135.37 135.37 135.37 0.6K
11:01 135.25 135.25 135.25 135.25 2.2K
11:07 135.22 135.22 135.22 135.22 1.5K
11:10 135.17 135.17 135.17 135.17 1.5K
11:14 135.15 135.15 135.15 135.15 0.6K
11:15 135.13 135.13 135.13 135.13 1.0K
11:18 135.12 135.12 135.12 135.12 0.3K
11:19 135.12 135.12 135.11 135.11 0.7K
11:20 135.10 135.10 135.10 135.10 0.2K
11:21 135.09 135.09 135.09 135.09 0.2K
11:22 135.09 135.09 135.09 135.09 0.6K
11:24 135.09 135.09 135.09 135.09 0.7K
11:25 135.06 135.16 135.06 135.16 1.8K
11:28 135.29 135.29 135.29 135.29 0.7K
11:29 135.35 135.35 135.35 135.35 1.1K
11:35 135.40 135.40 135.40 135.40 0.7K
11:37 135.33 135.33 135.33 135.33 0.4K
11:40 135.51 135.51 135.51 135.51 0.8K
11:43 135.88 135.88 135.88 135.88 4.0K
11:51 136.10 136.10 136.10 136.10 0.2K
11:52 136.25 136.25 136.25 136.25 0.3K
11:53 136.24 136.24 136.24 136.24 0.7K
11:54 136.45 136.51 136.45 136.51 2.9K
11:55 136.51 136.51 136.51 136.51 0.4K
11:56 136.52 136.52 136.52 136.52 0.6K
11:57 136.69 136.69 136.69 136.69 3.3K
12:05 137.01 137.01 137.01 137.01 4.3K
12:06 137.06 137.06 137.06 137.06 0.2K
12:07 136.54 136.54 136.54 136.54 2.2K
12:09 136.60 136.60 136.55 136.54 1.0K
12:11 136.80 137.01 136.49 136.49 8.5K
12:15 136.36 136.36 136.36 136.36 1.7K
12:16 136.42 136.53 136.30 136.53 2.0K
12:17 136.90 136.90 136.74 136.74 8.1K
12:18 136.87 136.87 136.87 136.87 2.3K
12:25 137.18 137.18 137.18 137.18 1.3K
12:26 137.29 137.29 137.29 137.29 0.4K
12:27 137.29 137.29 137.29 137.29 0.9K
12:30 137.08 137.08 137.08 137.08 2.0K
12:32 136.78 136.78 136.78 136.78 1.0K
12:33 136.77 136.77 136.77 136.76 0.9K
12:36 137.04 137.04 137.04 137.04 0.4K
12:38 136.96 136.96 136.96 136.96 2.1K
12:41 137.12 137.25 137.11 137.25 1.5K
12:46 137.17 137.17 137.17 137.17 0.4K
12:48 137.17 137.17 137.17 137.17 0.6K
12:51 137.12 137.12 137.12 137.12 0.9K
12:56 137.03 137.03 137.03 137.03 3.0K
13:06 136.94 136.94 136.94 136.94 0.4K
13:08 136.92 136.92 136.92 136.92 2.0K
13:09 136.48 136.81 136.48 136.81 1.3K
13:13 136.96 136.96 136.96 136.96 1.7K
13:16 137.18 137.50 137.18 137.50 5.3K
13:25 137.71 137.71 137.71 137.71 0.6K
13:26 137.68 137.68 137.68 137.68 0.8K
13:30 137.72 137.72 137.71 137.71 0.8K
13:31 137.72 137.72 137.43 137.43 3.8K
13:36 137.83 137.83 137.83 137.83 1.0K
13:38 138.05 138.05 138.00 138.00 5.2K
13:39 137.95 137.95 137.95 137.95 0.7K
13:41 138.09 138.09 138.09 138.09 1.9K
13:44 138.14 138.14 138.14 138.14 1.4K
13:46 138.25 138.25 137.89 137.89 1.8K
13:48 137.69 137.86 137.64 137.64 1.4K
13:49 137.75 137.76 137.75 137.76 2.1K
13:50 137.76 137.76 137.76 137.76 0.2K
13:51 137.62 137.62 137.61 137.61 6.4K
13:53 137.71 137.71 137.40 137.40 3.2K
13:54 137.58 137.58 137.58 137.58 0.8K
13:55 137.33 137.33 137.33 137.33 0.5K
13:57 137.46 137.46 137.46 137.46 0.9K
13:58 137.80 137.80 137.80 137.80 0.5K
13:59 137.79 138.25 137.79 138.25 6.2K
14:01 138.06 138.18 138.06 138.18 0.9K
14:03 138.20 138.20 137.75 138.07 1.3K
14:04 137.93 137.93 137.93 137.93 1.2K
14:05 138.08 138.08 137.80 137.88 2.7K
14:06 138.14 138.14 138.14 138.14 0.9K
14:08 138.17 138.17 138.17 138.17 0.6K
14:09 138.00 138.00 137.80 137.80 0.5K
14:10 138.11 138.11 138.11 138.10 2.4K
14:17 137.95 137.95 137.95 137.95 0.6K
14:18 138.17 138.17 138.09 138.09 0.7K
14:20 138.15 138.15 138.15 138.15 3.5K
14:23 138.24 138.24 138.24 138.24 2.1K
14:27 138.29 138.29 138.16 138.16 5.0K
14:28 138.16 138.36 138.16 138.36 4.1K
14:31 138.25 138.25 138.25 138.25 0.6K
14:32 138.36 138.36 138.36 138.36 1.2K
14:34 138.67 138.67 138.67 138.67 0.9K
14:37 138.68 138.68 138.68 138.68 3.3K
14:40 138.67 138.67 138.67 138.67 0.7K
14:41 138.47 138.47 138.47 138.47 1.1K
14:45 138.52 138.52 138.52 138.51 0.6K
14:47 138.38 138.38 138.38 138.38 0.7K
14:48 138.59 138.59 138.59 138.59 1.1K
14:52 138.47 138.80 138.47 138.80 3.9K
14:53 138.58 138.58 138.58 138.58 1.2K
14:54 138.87 138.87 138.87 138.87 1.6K
14:56 138.94 138.94 138.94 138.94 0.7K
14:58 138.59 138.59 138.59 138.59 0.3K
14:59 138.59 138.59 138.59 138.59 0.4K
15:01 138.93 138.93 138.57 138.57 0.8K
15:02 138.81 138.81 138.81 138.81 0.1K
15:03 138.71 138.71 138.71 138.71 1.2K
15:05 138.93 138.93 138.78 138.78 0.8K
15:07 138.60 138.60 138.60 138.60 0.2K
15:08 138.62 138.62 138.04 138.04 4.9K
15:09 138.23 138.23 137.96 137.96 3.4K
15:14 137.94 138.24 137.94 138.24 4.2K
15:17 138.33 138.35 138.33 138.35 0.9K
15:22 138.22 138.22 138.13 138.13 2.0K
15:27 138.31 138.31 138.31 138.31 0.7K
15:28 138.31 138.31 138.31 138.31 0.1K
15:29 138.29 138.31 138.29 138.31 1.1K
15:30 138.28 138.37 138.28 138.37 6.2K
15:33 138.22 138.22 138.22 138.22 0.3K
15:34 138.23 138.23 138.23 138.23 0.2K
15:35 138.40 138.40 138.23 138.23 0.7K
15:36 138.23 138.36 138.23 138.35 5.6K
15:37 138.35 138.35 138.35 138.35 0.7K
15:38 138.34 138.47 138.34 138.35 1.8K
15:39 138.47 138.47 138.25 138.46 5.4K
15:40 138.43 138.43 138.19 138.19 6.5K
15:41 138.18 138.25 138.18 138.22 4.6K
15:42 138.16 138.20 138.16 138.20 3.3K
15:43 137.83 137.83 137.83 137.83 5.5K
15:45 137.80 137.80 137.80 137.80 0.3K
15:46 137.79 137.79 137.79 137.79 0.6K
15:47 137.79 137.79 137.79 137.79 0.6K
15:48 137.79 137.79 137.79 137.79 0.7K
15:49 138.07 138.07 137.90 137.92 0.7K
15:50 138.14 138.23 137.80 137.80 7.1K
15:52 137.84 137.84 137.81 137.81 0.7K
15:53 137.84 138.05 137.53 137.53 4.4K
15:54 138.03 138.03 137.60 137.62 9.7K
15:55 137.54 137.54 137.26 137.26 6.7K
15:56 137.20 137.20 137.17 137.17 5.3K
15:57 137.06 137.21 137.06 137.21 6.3K
15:58 137.26 137.29 137.13 137.17 8.1K
15:59 137.17 137.27 137.10 137.11 165.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar