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
09:30 136.77 136.77 136.77 136.77 2.8K
09:32 136.35 136.35 136.32 136.32 2.1K
09:38 138.19 138.21 138.19 138.21 2.3K
09:40 138.30 138.30 137.46 137.46 2.7K
09:47 139.35 139.35 139.35 139.35 1.8K
09:49 139.46 139.46 139.46 139.46 1.2K
09:50 139.25 139.78 139.25 139.78 1.2K
09:53 139.22 139.22 139.22 139.22 1.2K
09:56 139.34 139.79 139.34 139.79 0.6K
09:57 139.93 139.93 139.93 139.93 1.5K
10:00 139.86 139.86 139.86 139.85 3.2K
10:01 139.63 140.05 139.63 140.05 2.1K
10:02 139.84 139.94 139.84 139.94 3.7K
10:05 139.32 139.32 139.32 139.32 0.6K
10:07 139.66 139.66 139.66 139.66 0.7K
10:11 139.55 139.55 139.55 139.54 1.2K
10:12 139.36 139.36 139.36 139.35 1.2K
10:15 139.62 139.84 139.54 139.70 5.7K
10:19 139.62 139.62 139.62 139.62 0.8K
10:23 139.16 139.27 139.16 139.26 0.4K
10:24 139.76 139.96 139.76 139.96 2.2K
10:25 140.12 140.59 140.12 140.59 4.1K
10:26 140.44 140.99 140.44 140.51 4.2K
10:27 140.99 140.99 140.45 140.45 2.7K
10:28 140.99 140.99 140.99 140.99 1.7K
10:29 140.99 140.99 140.99 140.99 1.8K
10:30 140.95 140.95 140.95 140.95 0.6K
10:31 140.78 140.78 140.78 140.78 1.1K
10:33 141.37 141.37 141.37 141.37 0.3K
10:35 141.46 141.46 141.46 141.46 0.5K
10:37 141.04 141.04 140.99 141.00 8.0K
10:38 141.05 141.15 140.87 141.03 9.8K
10:39 140.89 141.39 140.89 141.39 2.3K
10:41 141.11 141.11 141.11 141.11 0.5K
10:43 140.76 140.76 140.76 140.76 0.8K
10:46 141.21 141.21 141.21 141.21 0.3K
10:47 141.36 141.36 141.36 141.35 0.3K
10:48 141.21 141.21 141.21 141.21 0.7K
10:51 141.26 141.26 141.26 141.26 0.2K
10:52 141.49 141.62 141.49 141.62 2.0K
10:53 141.77 141.77 141.73 141.73 3.4K
10:54 141.90 141.90 141.90 141.90 0.4K
10:55 141.90 141.90 141.90 141.90 1.4K
10:58 141.78 141.78 141.78 141.78 0.2K
10:59 141.97 141.97 141.97 141.97 0.5K
11:01 142.00 142.16 142.00 142.16 1.7K
11:03 142.23 142.23 142.17 142.17 0.9K
11:05 142.32 142.32 142.12 142.12 2.8K
11:10 142.36 142.39 142.36 142.39 1.6K
11:15 142.40 142.40 142.40 142.40 0.3K
11:16 142.54 142.54 142.54 142.54 1.4K
11:22 142.54 142.54 142.54 142.54 0.8K
11:25 142.53 142.53 142.25 142.25 0.6K
11:26 142.22 142.22 142.22 142.22 2.6K
11:29 141.93 141.93 141.79 141.79 1.6K
11:30 141.76 141.76 141.55 141.55 3.9K
11:32 141.43 141.48 141.43 141.46 1.8K
11:33 141.31 141.31 141.31 141.31 0.3K
11:34 141.11 141.20 141.11 141.20 2.2K
11:38 141.26 141.26 141.26 141.26 0.9K
11:43 141.33 141.33 141.33 141.33 1.5K
11:48 141.31 141.31 141.31 141.31 0.1K
11:49 141.18 141.37 141.18 141.37 2.1K
11:50 141.45 141.45 141.45 141.45 1.4K
11:53 141.51 141.51 141.51 141.51 0.2K
11:54 141.51 141.51 141.51 141.51 1.1K
11:55 141.51 141.51 141.51 141.51 0.3K
11:56 141.51 141.51 141.51 141.51 6.4K
12:15 141.91 141.96 141.66 141.66 4.6K
12:16 141.64 141.73 141.64 141.73 3.1K
12:17 141.64 141.64 141.64 141.64 1.4K
12:23 141.69 141.69 141.69 141.69 0.5K
12:24 141.91 141.91 141.91 141.91 0.4K
12:25 141.76 141.76 141.54 141.73 4.2K
12:27 141.93 141.93 141.93 141.93 4.2K
12:41 141.86 141.86 141.79 141.79 2.8K
12:42 142.02 142.02 142.02 142.01 0.7K
12:45 142.03 142.03 142.03 142.03 1.0K
12:53 142.38 142.52 142.38 142.47 2.2K
12:55 142.56 142.56 142.49 142.49 1.5K
12:58 142.14 142.14 142.14 142.14 1.6K
12:59 142.46 142.46 142.46 142.46 0.5K
13:00 142.46 142.46 142.46 142.46 0.4K
13:02 142.16 142.16 142.16 142.16 0.5K
13:03 142.26 142.26 142.26 142.26 0.2K
13:04 142.26 142.26 142.26 142.26 1.8K
13:07 141.81 141.81 141.81 141.81 1.1K
13:09 141.82 141.82 141.82 141.82 1.2K
13:14 141.93 141.93 141.93 141.93 1.1K
13:16 141.91 141.91 141.91 141.91 1.1K
13:19 141.87 141.87 141.87 141.87 2.3K
13:26 141.82 141.82 141.82 141.82 0.3K
13:29 141.86 141.86 141.86 141.86 0.2K
13:30 141.92 141.92 141.92 141.92 0.5K
13:31 141.91 141.91 141.91 141.91 0.6K
13:35 141.84 141.84 141.80 141.80 1.1K
13:36 141.30 141.30 141.01 141.06 8.5K
13:39 141.34 141.71 141.34 141.71 2.0K
13:43 141.72 141.72 141.39 141.39 2.1K
13:51 141.37 141.37 141.37 141.37 1.7K
13:54 141.34 141.34 141.34 141.34 0.5K
13:55 141.13 141.13 141.13 141.13 0.1K
13:56 141.12 141.12 140.95 140.95 5.7K
14:00 141.16 141.32 141.16 141.32 0.7K
14:01 140.95 140.95 140.95 140.95 2.1K
14:02 140.72 140.86 140.72 140.85 2.1K
14:05 141.09 141.09 140.97 140.97 1.2K
14:07 141.03 141.03 141.03 141.03 0.3K
14:09 140.87 140.87 140.87 140.87 1.3K
14:14 140.36 140.36 140.36 140.36 1.1K
14:15 140.39 140.39 140.14 140.14 1.7K
14:19 140.59 140.64 140.59 140.64 3.1K
14:27 140.96 140.96 140.96 140.96 1.1K
14:28 141.06 141.06 141.06 141.06 1.5K
14:31 141.24 141.24 141.24 141.24 1.8K
14:36 141.38 141.38 141.01 141.01 5.6K
14:37 140.74 140.74 140.74 140.74 0.8K
14:38 140.58 140.58 140.58 140.58 3.9K
14:43 140.86 140.86 140.86 140.86 0.4K
14:44 140.86 140.86 140.86 140.86 0.6K
14:45 140.98 140.98 140.98 140.98 1.4K
14:47 141.00 141.00 141.00 141.00 1.6K
14:50 140.61 140.61 140.61 140.61 1.5K
14:52 140.84 140.84 140.84 140.84 0.5K
14:53 140.78 140.78 140.75 140.75 0.6K
14:54 140.58 140.58 140.58 140.58 1.5K
14:56 140.44 140.44 140.28 140.28 2.6K
14:57 140.07 140.07 140.07 140.07 1.3K
14:58 140.20 140.20 140.20 140.20 1.4K
15:00 140.22 140.22 140.22 140.22 6.5K
15:01 140.21 140.21 140.21 140.21 3.7K
15:02 140.51 140.51 140.51 140.51 0.4K
15:03 140.01 140.01 139.96 139.96 4.6K
15:04 139.86 139.86 139.50 139.50 2.0K
15:05 139.44 139.44 139.44 139.44 0.6K
15:06 139.51 139.51 139.37 139.37 0.7K
15:07 139.56 139.65 139.56 139.65 1.0K
15:08 139.66 139.66 139.28 139.28 0.7K
15:09 139.70 139.70 139.70 139.70 0.9K
15:10 139.64 139.74 139.64 139.74 1.6K
15:11 140.21 140.21 140.21 140.21 0.5K
15:12 140.18 140.18 140.18 140.18 0.6K
15:13 140.18 140.18 140.18 140.18 0.3K
15:14 140.34 140.49 140.00 140.00 3.0K
15:15 140.06 140.06 140.06 140.06 0.7K
15:16 140.14 140.14 139.97 140.01 1.2K
15:17 139.89 140.02 139.89 140.02 2.3K
15:19 139.97 139.97 139.97 139.97 0.3K
15:20 139.95 139.97 139.72 139.72 0.6K
15:21 140.21 140.21 139.85 139.85 3.9K
15:23 139.74 139.74 139.74 139.74 1.2K
15:25 139.92 139.92 139.91 139.91 3.8K
15:29 139.92 139.92 139.92 139.92 1.3K
15:30 139.99 140.05 139.99 140.05 6.7K
15:32 140.12 140.12 140.12 140.12 0.9K
15:34 140.03 140.05 139.91 140.05 5.3K
15:35 140.18 140.18 140.18 140.18 1.2K
15:37 140.18 140.18 140.12 140.12 1.5K
15:38 140.11 140.11 139.92 139.92 1.6K
15:39 139.88 139.88 139.77 139.77 3.4K
15:40 139.75 139.75 139.75 139.75 2.9K
15:42 139.57 139.57 139.57 139.57 0.9K
15:44 139.77 139.88 139.77 139.88 1.8K
15:45 139.90 140.05 139.90 140.05 3.9K
15:47 140.17 140.17 140.17 140.17 0.6K
15:48 140.11 140.16 139.92 139.92 10.4K
15:50 140.23 140.23 140.23 140.23 2.5K
15:51 140.25 140.25 140.25 140.25 1.1K
15:52 140.28 140.28 140.24 140.24 2.3K
15:53 140.23 140.23 140.19 140.19 1.9K
15:54 140.24 140.24 140.03 140.03 10.7K
15:55 140.12 140.22 140.12 140.19 3.1K
15:56 140.24 140.39 140.24 140.39 3.8K
15:57 140.38 140.43 140.37 140.43 4.3K
15:58 140.37 140.37 140.22 140.22 8.5K
15:59 140.11 140.25 140.08 140.08 68.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar