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
09:30 152.05 157.63 152.05 154.98 47.6K
09:31 155.68 157.00 155.68 157.00 4.7K
09:32 156.15 158.55 156.15 158.55 3.1K
09:33 157.58 157.58 156.41 156.41 1.5K
09:34 159.80 159.80 159.80 159.80 0.6K
09:36 156.96 156.96 156.96 156.96 1.3K
09:39 157.65 159.00 157.65 159.00 3.4K
09:40 159.00 159.00 159.00 159.00 2.4K
09:42 158.89 158.89 156.91 156.91 3.1K
09:43 157.45 157.45 157.05 157.04 0.8K
09:45 157.05 157.06 157.05 157.06 2.1K
09:46 157.42 157.81 157.42 157.60 1.7K
09:48 158.49 158.78 158.49 158.78 4.9K
09:49 158.97 158.99 158.24 158.50 1.8K
09:50 158.50 158.50 158.50 158.50 0.4K
09:52 158.55 158.55 158.55 158.55 0.9K
09:54 158.82 158.82 158.69 158.69 2.2K
09:55 158.53 158.53 157.42 157.42 4.2K
09:56 157.50 157.50 157.46 157.46 3.0K
09:57 158.07 158.07 158.07 158.07 1.2K
09:58 159.00 159.09 159.00 159.06 3.8K
09:59 158.62 158.62 158.62 158.62 0.9K
10:02 158.93 158.93 158.93 158.93 0.5K
10:04 158.87 158.87 158.87 158.87 2.1K
10:05 159.24 159.24 159.24 159.24 0.6K
10:06 159.38 159.50 159.38 159.48 3.5K
10:09 159.01 159.01 159.01 159.01 1.0K
10:10 159.80 159.80 159.80 159.80 1.0K
10:12 158.86 158.86 158.86 158.86 0.6K
10:19 159.23 159.23 159.23 159.23 0.5K
10:20 159.26 159.26 159.26 159.26 0.3K
10:23 158.70 158.82 158.67 158.69 7.0K
10:25 158.84 159.06 158.84 159.06 2.9K
10:26 158.98 158.98 158.44 158.74 4.3K
10:27 158.35 158.59 158.35 158.59 1.5K
10:28 158.59 158.59 158.18 158.18 2.9K
10:29 158.00 158.00 158.00 158.00 0.6K
10:31 158.23 158.46 158.06 158.46 1.4K
10:32 158.30 158.30 158.01 158.06 1.3K
10:33 158.00 158.00 158.00 158.00 0.7K
10:34 157.82 158.59 157.82 158.59 14.6K
10:35 158.59 158.59 158.53 158.53 1.4K
10:36 158.59 158.59 158.42 158.42 1.8K
10:39 159.06 159.06 159.06 159.06 1.5K
10:42 158.89 159.00 158.89 159.00 0.4K
10:44 158.68 158.68 158.68 158.68 0.4K
10:45 158.60 158.60 158.59 158.59 5.1K
10:46 158.22 158.22 158.22 158.22 1.1K
10:48 158.03 158.05 157.87 157.87 2.4K
10:49 158.02 158.02 157.62 157.62 3.7K
10:50 157.87 157.87 157.87 157.87 1.5K
10:51 157.70 157.70 157.70 157.70 2.8K
10:52 157.63 157.63 157.29 157.29 2.8K
10:53 156.94 156.97 156.50 156.81 9.6K
10:54 156.50 156.50 155.82 156.16 2.7K
10:56 156.34 156.34 156.34 156.34 1.5K
10:57 156.54 156.54 156.24 156.24 1.1K
10:58 156.11 156.11 155.43 155.43 2.1K
10:59 155.54 156.43 155.54 156.43 9.5K
11:00 156.00 156.00 156.00 156.00 0.7K
11:01 156.21 156.21 156.21 156.21 1.3K
11:04 156.00 156.11 156.00 156.11 1.6K
11:05 156.43 156.43 156.29 156.40 1.1K
11:06 156.41 156.41 156.33 156.32 0.3K
11:07 156.43 156.75 156.43 156.75 3.3K
11:08 156.87 156.87 156.87 156.87 0.7K
11:09 156.92 157.32 156.92 157.32 4.0K
11:10 155.99 155.99 155.99 155.99 4.6K
11:11 156.93 156.93 156.93 156.93 0.5K
11:12 156.41 156.68 156.41 156.68 1.8K
11:14 156.46 157.00 156.46 157.00 4.2K
11:18 157.14 157.14 156.80 156.80 3.5K
11:21 156.86 156.86 156.09 156.84 1.6K
11:22 157.54 157.54 157.54 157.54 0.2K
11:23 156.97 156.97 156.97 156.97 0.6K
11:24 156.90 156.90 156.90 156.90 0.6K
11:29 156.73 156.73 156.73 156.73 0.5K
11:30 156.79 156.79 156.46 156.73 0.9K
11:32 156.74 156.74 156.74 156.74 0.6K
11:33 156.74 156.74 156.74 156.74 0.4K
11:34 156.63 156.63 156.63 156.63 1.3K
11:35 156.63 156.63 156.06 156.22 4.7K
11:36 156.14 156.22 156.13 156.22 0.6K
11:37 156.25 156.25 156.25 156.25 0.9K
11:39 156.40 156.40 156.40 156.40 0.5K
11:40 156.40 156.84 156.26 156.84 4.2K
11:41 156.90 156.90 156.39 156.39 4.6K
11:43 156.14 156.14 156.14 156.14 0.5K
11:46 155.99 155.99 155.99 155.99 2.5K
11:47 156.37 156.57 156.37 156.57 0.4K
11:48 156.66 156.66 156.66 156.66 1.1K
11:49 157.28 157.28 157.27 157.27 0.9K
11:50 157.41 157.55 157.41 157.55 1.2K
11:52 157.25 157.25 157.25 157.25 1.2K
11:53 157.75 157.75 157.75 157.75 4.7K
11:55 158.75 158.75 158.75 158.75 0.1K
11:56 158.27 158.27 158.27 158.27 0.4K
11:57 158.26 158.55 158.26 158.55 0.9K
11:58 158.68 158.68 158.68 158.68 0.4K
11:59 158.45 158.45 158.45 158.45 0.5K
12:02 158.75 158.75 158.75 158.75 0.2K
12:03 158.52 158.52 158.52 158.52 3.0K
12:11 158.75 158.87 158.75 158.87 0.6K
12:12 158.75 158.75 158.75 158.75 0.6K
12:13 159.03 159.03 159.03 159.03 0.7K
12:16 158.35 158.35 158.35 158.35 2.7K
12:18 158.28 158.28 158.28 158.28 0.4K
12:24 157.88 157.88 157.88 157.88 0.7K
12:29 158.27 158.27 158.27 158.27 0.6K
12:34 158.21 158.21 157.98 157.98 2.2K
12:35 158.14 158.14 158.14 158.14 1.0K
12:36 158.20 158.20 158.20 158.20 0.2K
12:38 158.26 158.26 158.21 158.21 1.4K
12:39 158.21 158.21 158.21 158.21 0.2K
12:40 158.21 158.21 158.21 158.21 0.6K
12:43 157.98 157.98 157.98 157.98 1.0K
12:45 157.77 157.77 157.77 157.77 0.5K
12:46 157.29 157.29 157.29 157.29 0.2K
12:47 157.15 157.15 157.15 157.15 0.3K
12:48 157.09 157.09 156.99 156.99 0.9K
12:51 156.73 156.73 156.73 156.73 0.9K
12:53 157.63 157.81 157.63 157.81 1.8K
13:01 157.68 157.68 157.68 157.68 0.6K
13:07 157.72 157.72 157.67 157.72 1.4K
13:08 157.78 157.78 157.78 157.78 0.5K
13:12 157.79 157.79 157.79 157.79 0.7K
13:16 157.94 157.94 157.94 157.94 0.4K
13:19 158.03 158.03 158.03 158.03 0.7K
13:22 157.96 157.96 157.96 157.96 0.7K
13:25 158.03 158.03 158.03 158.03 0.3K
13:26 158.03 158.03 158.03 158.03 1.2K
13:28 158.03 158.03 158.03 158.03 0.2K
13:29 157.84 157.84 157.84 157.84 1.3K
13:31 157.73 157.90 157.73 157.90 0.7K
13:32 157.98 157.98 157.98 157.98 0.5K
13:33 158.08 158.11 158.08 158.11 1.0K
13:35 157.96 157.96 157.63 157.63 1.0K
13:36 157.79 157.79 157.79 157.79 0.3K
13:38 157.76 157.76 157.33 157.33 1.5K
13:40 157.29 157.29 157.29 157.29 0.2K
13:41 157.06 157.06 157.06 157.06 0.4K
13:43 157.12 157.12 156.37 156.63 3.7K
13:49 156.12 156.12 156.12 156.12 1.2K
13:50 155.67 155.67 155.67 155.67 0.8K
13:51 155.97 155.97 155.97 155.97 0.1K
13:52 155.97 155.97 155.97 155.97 0.9K
13:54 155.96 155.96 155.68 155.68 0.8K
13:55 155.65 155.65 155.65 155.65 0.2K
13:56 155.76 155.76 155.76 155.76 1.4K
13:58 155.41 155.41 155.41 155.41 0.2K
13:59 155.69 155.69 155.43 155.43 5.7K
14:00 155.95 155.95 155.95 155.95 0.3K
14:01 155.49 155.49 155.49 155.49 0.2K
14:03 155.38 155.38 155.38 155.38 0.4K
14:04 155.43 155.82 155.43 155.69 3.2K
14:05 155.70 155.70 155.70 155.70 2.4K
14:08 155.73 155.73 155.73 155.73 1.5K
14:11 155.74 155.87 155.74 155.87 6.1K
14:14 155.62 155.62 155.62 155.62 2.5K
14:15 155.66 155.66 155.66 155.66 0.8K
14:19 155.92 156.61 155.92 156.60 9.3K
14:21 156.58 156.58 156.58 156.58 0.8K
14:23 156.59 156.59 156.59 156.59 0.6K
14:26 156.60 156.60 156.60 156.60 1.7K
14:29 156.60 156.79 156.60 156.60 0.6K
14:30 156.60 156.60 156.60 156.60 1.5K
14:32 156.99 156.99 156.99 156.99 5.1K
14:33 157.15 157.15 157.15 157.15 1.4K
14:39 157.03 157.26 157.03 157.26 2.3K
14:41 157.26 157.27 157.26 157.27 0.8K
14:43 157.02 157.02 157.02 157.02 0.6K
14:44 156.70 157.09 156.70 157.09 3.4K
14:50 156.95 156.95 156.89 156.89 1.2K
14:52 156.97 156.97 156.87 156.87 0.8K
14:55 156.92 156.96 156.92 156.96 0.8K
14:58 157.05 157.05 157.05 157.04 0.2K
14:59 157.13 157.13 157.13 157.13 1.0K
15:01 157.24 157.74 157.24 157.74 4.1K
15:06 157.48 157.48 157.48 157.48 0.3K
15:07 157.47 157.47 157.47 157.47 0.4K
15:08 157.44 157.44 157.44 157.44 0.4K
15:12 157.48 157.48 157.48 157.48 0.4K
15:13 157.48 157.48 157.48 157.48 1.5K
15:16 157.33 157.33 157.33 157.33 1.2K
15:17 157.39 157.39 157.18 157.19 1.3K
15:18 157.46 157.46 157.46 157.46 0.8K
15:19 157.61 157.65 157.61 157.65 0.8K
15:20 157.97 157.97 157.97 157.97 0.6K
15:21 157.68 157.68 157.68 157.68 0.6K
15:23 157.92 157.92 157.92 157.92 0.5K
15:24 157.42 157.42 157.42 157.42 1.4K
15:25 157.43 157.43 157.43 157.43 0.3K
15:27 157.38 157.42 157.38 157.42 2.0K
15:30 157.27 157.31 157.27 157.31 1.4K
15:33 157.17 157.17 157.17 157.17 0.3K
15:34 157.17 157.17 157.17 157.17 0.3K
15:35 157.29 157.29 157.18 157.18 0.7K
15:37 157.18 157.18 157.18 157.18 0.2K
15:38 157.18 157.18 156.99 156.99 0.8K
15:39 157.18 157.18 156.92 157.06 3.5K
15:40 157.00 157.08 157.00 157.08 17.6K
15:41 157.08 157.08 157.08 157.08 0.6K
15:42 157.17 157.17 157.17 157.17 10.0K
15:44 157.47 157.47 157.36 157.36 1.3K
15:45 157.39 157.41 157.39 157.41 1.5K
15:47 157.38 157.54 157.38 157.54 3.2K
15:48 157.63 157.63 157.47 157.47 1.3K
15:49 157.47 157.47 157.41 157.42 3.5K
15:50 157.60 157.60 157.59 157.59 3.6K
15:51 157.65 157.65 157.65 157.65 0.9K
15:52 157.70 157.77 157.70 157.77 2.8K
15:53 157.70 157.83 157.68 157.74 3.0K
15:54 157.79 157.84 157.79 157.84 1.6K
15:55 157.86 157.86 157.74 157.74 2.0K
15:56 157.74 157.83 157.74 157.83 3.4K
15:57 157.80 157.89 157.80 157.86 4.6K
15:58 157.89 157.92 157.80 157.88 4.9K
15:59 157.86 157.93 157.80 157.93 64.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar