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
09:30 158.97 158.97 158.53 158.53 9.9K
09:31 159.11 159.11 159.11 159.10 0.8K
09:32 159.11 159.11 159.11 159.10 0.4K
09:33 158.21 158.21 158.21 158.21 1.0K
09:34 157.50 157.50 157.50 157.50 0.7K
09:35 158.12 158.12 158.12 158.12 0.9K
09:36 158.12 158.12 158.12 158.12 0.5K
09:37 158.12 158.25 158.12 158.25 1.7K
09:38 158.25 158.25 158.25 158.25 0.1K
09:39 158.25 158.25 158.25 158.25 0.6K
09:40 157.50 157.50 157.50 157.50 0.3K
09:41 158.24 158.24 158.24 158.24 1.6K
09:45 158.24 158.24 158.24 158.24 0.4K
09:46 158.08 158.08 158.08 158.08 1.1K
09:48 158.58 159.50 158.58 159.50 3.1K
09:49 158.80 158.80 158.80 158.80 1.2K
09:50 159.08 159.08 158.38 158.38 0.8K
09:51 158.86 159.16 158.86 159.16 0.9K
09:53 158.71 158.71 158.71 158.71 1.6K
09:57 159.37 159.37 158.36 158.38 1.6K
09:59 157.82 157.82 157.82 157.82 1.2K
10:00 157.79 157.79 157.79 157.79 0.6K
10:01 158.27 158.27 158.27 158.27 1.3K
10:02 158.00 158.75 158.00 158.75 1.3K
10:03 158.73 158.80 158.73 158.80 0.8K
10:04 158.94 158.94 158.94 158.94 0.5K
10:05 159.01 159.01 159.01 159.01 1.3K
10:07 158.41 158.41 158.41 158.41 0.2K
10:08 158.42 159.09 158.42 159.09 0.8K
10:09 159.09 159.09 159.09 159.09 0.3K
10:10 158.29 158.65 158.29 158.65 2.0K
10:12 158.33 158.33 157.65 157.65 3.5K
10:13 157.88 157.88 157.88 157.88 0.8K
10:14 157.88 158.03 157.88 158.03 1.5K
10:16 157.88 157.88 157.88 157.88 0.9K
10:18 158.00 158.00 158.00 158.00 0.7K
10:19 158.29 158.29 158.29 158.29 0.3K
10:21 157.61 157.61 157.58 157.57 2.8K
10:22 157.60 157.60 157.60 157.60 0.9K
10:23 157.61 157.61 157.61 157.61 0.8K
10:24 157.91 157.91 157.91 157.91 0.2K
10:25 157.60 157.60 157.07 157.07 7.9K
10:27 157.43 157.43 157.43 157.43 1.0K
10:29 157.31 157.31 157.23 157.23 2.6K
10:30 157.02 157.02 157.02 157.02 1.4K
10:34 157.09 157.97 157.09 157.85 4.7K
10:36 157.76 157.76 157.70 157.70 1.5K
10:39 157.86 158.12 157.86 158.12 0.7K
10:40 158.33 158.33 158.33 158.33 1.0K
10:42 157.45 157.45 157.45 157.45 2.8K
10:44 157.75 157.75 157.22 157.22 0.6K
10:46 157.75 157.75 157.75 157.75 0.6K
10:47 157.63 157.63 157.63 157.63 0.6K
10:48 157.74 157.74 157.74 157.74 1.4K
10:49 157.57 157.57 157.56 157.56 2.0K
10:54 158.52 158.52 157.65 157.65 0.9K
10:56 158.09 158.09 157.97 157.97 0.7K
10:57 158.09 158.09 158.09 158.09 1.3K
11:00 157.59 157.59 157.59 157.59 1.6K
11:04 157.74 157.74 157.74 157.74 0.8K
11:07 157.62 157.62 157.62 157.62 0.3K
11:08 157.60 157.60 157.60 157.60 1.2K
11:09 157.79 157.79 157.79 157.79 1.1K
11:13 157.74 157.74 157.74 157.74 0.4K
11:14 157.76 157.76 157.76 157.76 1.3K
11:19 157.63 158.06 157.63 158.06 1.6K
11:20 158.20 158.20 158.20 158.20 1.0K
11:22 158.18 158.18 158.18 158.18 0.5K
11:24 158.15 158.15 158.15 158.15 0.2K
11:25 158.03 158.18 158.03 158.18 0.7K
11:27 158.00 158.00 158.00 158.00 0.1K
11:28 158.00 158.03 158.00 158.00 1.2K
11:29 157.93 157.93 157.93 157.93 0.2K
11:30 157.83 158.00 157.83 158.00 1.1K
11:31 158.00 158.00 158.00 158.00 0.5K
11:33 157.84 157.84 157.84 157.84 0.3K
11:34 157.88 158.07 157.88 158.07 2.7K
11:35 158.08 158.08 158.08 158.08 0.1K
11:36 158.00 158.20 158.00 158.20 1.5K
11:37 158.05 158.05 157.67 157.85 1.6K
11:38 157.86 157.86 157.86 157.85 0.8K
11:40 157.84 157.84 157.67 157.67 0.7K
11:41 157.84 157.91 157.63 157.91 7.0K
11:42 158.00 158.02 157.83 157.95 5.7K
11:43 157.82 157.82 157.82 157.82 3.7K
11:45 158.01 158.01 158.01 158.01 1.0K
11:46 157.82 158.02 157.82 158.02 3.2K
11:47 158.24 158.24 158.24 158.24 3.1K
11:48 157.84 157.84 157.84 157.84 0.9K
11:49 157.84 157.84 157.84 157.84 0.5K
11:50 157.84 157.94 157.84 157.94 1.1K
11:53 158.20 158.21 157.90 157.90 2.2K
11:54 157.89 157.89 157.89 157.89 0.5K
11:55 157.89 158.02 157.89 158.02 1.2K
11:56 158.00 158.00 158.00 158.00 5.3K
11:57 157.97 158.60 157.97 158.60 5.4K
12:00 158.80 158.80 158.51 158.51 1.4K
12:01 158.36 158.36 158.24 158.24 2.1K
12:05 158.11 158.11 158.11 158.11 1.1K
12:07 157.89 157.89 157.89 157.89 0.4K
12:08 157.88 157.88 157.88 157.88 0.9K
12:09 157.77 157.77 157.77 157.77 0.8K
12:12 157.81 157.81 157.81 157.81 0.5K
12:14 158.02 158.02 158.02 158.02 0.3K
12:15 157.73 157.73 157.44 157.44 4.1K
12:16 157.35 157.35 156.88 157.30 1.6K
12:17 157.26 157.26 157.26 157.26 2.0K
12:19 157.32 157.32 157.32 157.32 0.8K
12:20 157.32 157.65 157.22 157.52 0.9K
12:21 157.32 157.32 157.32 157.32 0.4K
12:23 157.19 157.19 157.19 157.19 1.2K
12:26 157.01 157.01 157.01 157.01 0.4K
12:27 157.17 157.17 157.17 157.17 0.6K
12:28 157.17 157.17 157.17 157.17 0.4K
12:29 157.16 157.29 157.16 157.29 2.8K
12:34 157.17 157.17 157.17 157.17 0.3K
12:35 157.17 157.17 157.17 157.17 2.5K
12:41 157.21 157.21 157.21 157.21 0.5K
12:42 157.21 157.21 156.99 156.99 1.6K
12:43 156.88 156.88 156.88 156.88 2.0K
12:44 156.88 156.88 156.87 156.87 0.2K
12:45 156.87 156.87 156.82 156.82 6.8K
12:49 156.87 156.87 156.87 156.87 1.4K
12:55 156.79 156.79 156.79 156.79 1.5K
12:59 156.85 156.85 156.85 156.85 0.7K
13:01 156.85 156.85 156.85 156.85 0.2K
13:03 156.77 156.77 156.77 156.76 2.4K
13:09 156.82 156.82 156.82 156.82 0.6K
13:11 156.81 156.81 156.81 156.81 0.8K
13:12 156.89 156.89 156.89 156.89 1.4K
13:14 157.27 157.30 157.27 157.30 1.6K
13:19 157.31 157.31 157.31 157.31 2.1K
13:29 157.25 157.25 157.25 157.25 1.6K
13:34 156.74 156.74 156.74 156.74 0.6K
13:36 156.83 156.83 156.83 156.82 0.9K
13:40 156.54 156.54 156.54 156.54 1.0K
13:42 156.49 156.49 156.47 156.47 2.9K
13:46 156.32 156.32 155.95 155.95 1.4K
13:47 155.87 155.87 155.87 155.87 4.5K
13:51 155.93 155.93 155.93 155.93 0.9K
13:52 155.81 155.81 155.81 155.81 1.1K
13:53 155.83 156.14 155.83 156.14 1.8K
13:54 156.14 156.14 156.14 156.14 3.2K
13:58 156.30 156.30 156.24 156.24 1.0K
13:59 156.20 156.20 156.20 156.20 0.5K
14:00 156.13 156.13 156.13 156.13 1.2K
14:04 155.91 155.91 155.91 155.91 4.8K
14:06 156.10 156.10 156.10 156.10 0.7K
14:07 156.06 156.06 156.06 156.06 2.0K
14:10 156.06 156.06 156.06 156.06 1.5K
14:12 156.04 156.04 156.03 156.03 0.5K
14:13 156.05 156.05 156.05 156.04 0.6K
14:14 155.91 156.01 155.91 156.01 1.9K
14:15 156.11 156.11 156.11 156.11 1.4K
14:19 156.08 156.08 156.08 156.08 0.7K
14:21 156.07 156.07 156.07 156.07 1.0K
14:23 156.09 156.09 156.09 156.09 0.5K
14:24 156.01 156.01 156.01 156.01 1.3K
14:26 156.03 156.14 156.01 156.01 2.5K
14:31 156.08 156.08 156.08 156.08 0.9K
14:33 156.12 156.12 156.12 156.12 2.9K
14:36 156.07 156.07 156.07 156.07 2.9K
14:37 156.07 156.07 155.98 155.98 1.4K
14:38 156.10 156.10 156.00 156.00 15.2K
14:39 156.00 156.08 156.00 156.08 1.5K
14:40 156.01 156.13 156.01 156.13 2.0K
14:43 156.09 156.09 156.09 156.09 0.6K
14:44 156.04 156.04 156.04 156.04 1.0K
14:45 156.30 156.30 156.30 156.29 2.1K
14:47 156.20 156.20 156.20 156.20 6.9K
14:51 156.16 156.16 156.16 156.16 0.7K
14:53 156.39 156.39 156.21 156.21 1.2K
14:54 156.25 156.25 156.25 156.25 1.1K
14:57 156.17 156.17 156.17 156.17 0.6K
14:58 156.12 156.12 156.12 156.12 1.7K
15:01 156.10 156.10 156.10 156.10 0.8K
15:02 156.03 156.03 156.03 156.03 0.5K
15:03 156.12 156.34 156.12 156.34 3.1K
15:04 156.35 156.35 156.35 156.35 1.6K
15:06 156.49 156.49 156.49 156.49 0.4K
15:07 156.53 156.53 156.46 156.46 2.1K
15:10 156.26 156.26 156.10 156.10 4.3K
15:12 155.99 155.99 155.99 155.99 1.0K
15:14 155.86 156.00 155.86 156.00 2.0K
15:15 155.96 155.96 155.96 155.96 0.4K
15:16 155.88 155.88 155.75 155.75 1.8K
15:17 155.68 155.68 155.68 155.68 0.7K
15:18 155.74 155.74 155.74 155.74 0.1K
15:19 155.60 155.65 155.60 155.60 1.1K
15:20 155.39 155.39 155.39 155.39 2.0K
15:21 155.44 155.44 155.44 155.44 0.8K
15:22 155.44 155.70 155.44 155.70 1.9K
15:23 155.60 155.75 155.48 155.48 1.1K
15:24 155.68 155.90 155.23 155.23 2.7K
15:25 155.77 155.87 155.77 155.87 1.6K
15:26 155.75 155.75 155.70 155.70 2.7K
15:28 155.87 155.87 155.87 155.87 2.4K
15:30 155.76 155.76 155.76 155.76 0.6K
15:31 155.76 155.76 155.76 155.76 0.7K
15:32 155.76 155.90 155.76 155.90 3.4K
15:33 156.11 156.11 156.02 156.03 6.1K
15:35 156.02 156.02 155.91 155.91 0.5K
15:36 156.00 156.00 155.85 155.85 1.6K
15:38 155.89 155.92 155.74 155.74 3.8K
15:39 155.69 155.86 155.66 155.86 1.8K
15:40 155.77 155.77 155.77 155.77 0.8K
15:41 155.79 155.79 155.79 155.79 0.8K
15:42 155.59 155.74 155.58 155.58 2.4K
15:43 155.74 155.77 155.66 155.66 4.1K
15:44 155.77 155.77 155.67 155.67 5.6K
15:46 155.44 155.44 155.14 155.14 1.4K
15:47 155.24 155.24 155.14 155.14 2.4K
15:48 155.17 155.18 155.13 155.18 2.7K
15:49 155.00 155.11 155.00 155.11 3.0K
15:50 155.03 155.19 155.00 155.19 1.9K
15:51 155.13 155.13 155.03 155.03 1.7K
15:52 155.18 155.38 155.18 155.38 5.1K
15:53 155.32 155.48 155.32 155.48 2.1K
15:54 155.49 155.55 155.33 155.55 6.6K
15:55 155.90 155.90 155.90 155.90 3.0K
15:56 156.06 156.20 156.06 156.10 3.8K
15:57 156.09 156.13 155.96 155.96 8.2K
15:58 155.96 156.03 155.94 155.98 21.1K
15:59 155.98 156.07 155.94 156.02 96.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar