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
09:30 167.28 169.21 167.28 169.21 8.3K
09:37 169.43 169.51 169.43 169.51 2.0K
09:38 168.93 168.93 168.93 168.93 0.4K
09:41 169.51 169.57 169.51 169.57 1.5K
09:43 169.76 169.76 169.76 169.76 0.7K
09:45 169.79 169.79 169.70 169.70 0.8K
09:49 170.00 170.71 170.00 170.13 3.5K
09:50 170.85 170.85 170.00 170.29 5.9K
09:51 170.47 171.01 170.47 171.01 2.5K
09:53 171.15 171.69 171.11 171.59 2.6K
09:56 171.08 171.11 171.08 171.11 3.5K
09:57 170.74 170.98 170.74 170.98 4.1K
09:59 171.68 171.68 171.68 171.68 0.9K
10:01 171.81 171.82 171.81 171.82 0.5K
10:03 172.00 172.00 171.30 171.53 0.7K
10:04 171.49 171.49 171.49 171.49 0.3K
10:05 171.53 171.98 171.39 171.39 0.8K
10:06 171.30 171.50 171.30 171.49 0.4K
10:07 170.95 171.23 170.95 171.23 5.1K
10:13 171.82 171.82 171.19 171.19 0.7K
10:14 171.19 171.80 171.18 171.80 3.4K
10:15 171.64 171.64 171.51 171.51 0.6K
10:16 171.79 171.79 171.21 171.21 1.2K
10:17 171.75 171.83 171.75 171.83 0.7K
10:18 171.58 171.85 171.18 171.38 9.7K
10:19 171.54 171.54 171.54 171.54 0.2K
10:20 171.54 171.54 171.52 171.52 0.5K
10:21 171.82 171.82 171.51 171.51 0.5K
10:22 171.51 171.64 171.47 171.64 0.7K
10:23 171.53 171.53 171.23 171.23 2.5K
10:24 171.29 171.82 171.29 171.82 1.5K
10:29 171.16 171.36 171.16 171.31 1.7K
10:31 171.73 171.73 171.73 171.73 0.3K
10:32 171.34 171.71 171.34 171.71 0.5K
10:33 171.48 171.59 171.48 171.59 1.2K
10:34 171.48 171.75 171.48 171.75 0.5K
10:35 171.83 171.83 171.83 171.83 0.2K
10:36 171.76 171.76 171.76 171.76 0.9K
10:40 171.51 171.51 171.51 171.51 0.3K
10:42 171.51 171.51 171.51 171.51 0.7K
10:45 170.99 170.99 170.99 170.99 0.5K
10:47 170.97 170.97 170.97 170.97 0.3K
10:49 170.94 170.94 170.94 170.94 0.2K
10:50 170.78 170.78 170.78 170.78 0.1K
10:51 170.99 171.12 170.90 171.12 1.6K
10:52 171.12 171.41 171.12 171.41 0.8K
10:54 171.12 171.34 171.12 171.34 0.3K
10:55 171.41 171.41 171.41 171.41 0.1K
10:56 171.34 171.34 171.34 171.34 0.3K
10:57 171.41 171.41 171.41 171.41 0.3K
10:58 171.33 171.33 171.33 171.33 0.3K
10:59 171.32 171.41 171.32 171.41 0.6K
11:00 171.27 171.60 171.27 171.60 2.1K
11:01 171.58 171.58 171.56 171.56 1.5K
11:04 171.40 171.40 171.40 171.40 0.6K
11:05 171.25 171.40 170.99 170.99 0.4K
11:07 171.28 171.28 170.99 170.99 0.4K
11:08 171.35 171.40 171.23 171.40 0.7K
11:10 171.40 171.40 171.40 171.40 0.2K
11:12 171.40 171.40 171.40 171.40 0.2K
11:15 171.17 171.17 171.17 171.17 1.1K
11:17 171.18 171.18 171.18 171.18 0.7K
11:19 170.61 170.61 170.61 170.61 0.3K
11:21 170.56 170.63 170.56 170.63 1.6K
11:22 170.26 170.26 170.26 170.26 0.3K
11:24 170.61 170.61 170.61 170.61 1.4K
11:27 170.62 170.80 170.37 170.80 2.4K
11:28 171.07 171.07 171.07 171.07 0.9K
11:33 171.07 171.07 171.07 171.07 0.1K
11:34 171.01 171.01 170.85 170.85 0.9K
11:35 170.96 170.96 170.96 170.96 0.8K
11:38 170.93 171.05 170.93 171.05 0.9K
11:40 170.85 171.04 170.85 171.04 1.2K
11:41 170.60 170.60 170.60 170.60 1.7K
11:46 170.76 170.88 170.76 170.88 0.5K
11:47 170.76 170.76 170.61 170.61 0.9K
11:49 170.86 170.86 170.86 170.86 1.2K
11:51 170.85 170.85 170.85 170.85 0.7K
11:52 170.38 170.38 170.38 170.38 1.4K
11:55 170.59 170.59 170.59 170.59 0.6K
11:57 170.05 170.05 170.05 170.05 1.4K
11:59 170.35 170.35 170.35 170.35 1.0K
12:00 170.32 170.32 170.32 170.32 0.7K
12:01 170.31 170.31 170.31 170.31 0.3K
12:04 170.44 170.44 170.38 170.41 2.5K
12:07 170.11 170.11 170.11 170.11 1.0K
12:10 170.28 170.28 170.28 170.28 0.8K
12:12 170.11 170.11 170.11 170.11 1.0K
12:13 170.31 170.31 170.31 170.31 0.3K
12:16 170.28 170.28 170.28 170.28 0.5K
12:17 170.27 170.27 170.27 170.27 0.2K
12:18 170.23 170.23 170.23 170.23 0.3K
12:20 170.18 170.18 170.18 170.18 0.4K
12:21 170.21 170.21 170.21 170.21 1.1K
12:23 169.95 169.95 169.95 169.95 0.4K
12:24 169.99 169.99 169.99 169.99 0.7K
12:26 169.97 169.97 169.97 169.97 0.3K
12:29 169.54 169.54 169.54 169.54 0.5K
12:30 169.72 169.72 169.72 169.72 0.9K
12:32 169.69 169.78 169.69 169.78 1.1K
12:34 169.74 169.74 169.74 169.74 0.3K
12:35 169.72 169.72 169.72 169.72 0.1K
12:37 169.78 169.79 169.78 169.79 0.6K
12:39 169.93 169.93 169.92 169.92 0.6K
12:41 169.92 169.92 169.92 169.92 0.5K
12:43 170.03 170.03 170.03 170.03 0.4K
12:44 170.01 170.01 170.01 170.01 0.3K
12:46 170.03 170.03 170.03 170.03 0.5K
12:48 170.00 170.00 169.81 169.81 0.8K
12:49 169.76 169.76 169.76 169.76 0.5K
12:53 170.05 170.05 170.05 170.05 0.5K
12:54 169.81 169.81 169.81 169.81 0.3K
12:55 169.97 170.05 169.97 170.05 0.7K
12:58 170.03 170.03 170.03 170.03 1.6K
12:59 169.89 169.89 169.89 169.89 0.6K
13:04 169.52 169.52 169.52 169.52 1.5K
13:05 169.79 169.79 169.79 169.79 1.8K
13:13 169.56 169.78 169.56 169.78 0.9K
13:15 169.54 169.54 169.54 169.54 0.2K
13:16 169.71 169.79 169.71 169.79 3.0K
13:17 170.09 170.09 169.78 169.78 2.1K
13:22 170.08 170.14 170.08 170.14 2.4K
13:27 170.39 170.52 170.25 170.25 1.7K
13:31 170.13 170.13 170.13 170.13 0.3K
13:33 170.40 170.53 170.40 170.53 0.9K
13:34 170.24 170.24 170.24 170.24 0.4K
13:35 170.53 170.53 170.53 170.53 0.6K
13:37 170.46 170.46 170.30 170.30 0.9K
13:39 170.51 170.51 170.35 170.35 1.9K
13:40 170.37 170.37 170.37 170.37 0.3K
13:42 170.48 170.48 170.48 170.48 1.1K
13:44 170.35 170.54 170.35 170.54 1.6K
13:47 170.37 170.37 170.37 170.37 2.8K
13:51 170.52 170.52 170.39 170.39 2.0K
13:52 170.39 170.39 170.39 170.39 0.1K
13:53 170.60 170.60 170.60 170.60 0.1K
13:54 170.50 170.51 170.41 170.41 1.1K
13:55 170.61 170.61 170.61 170.61 0.5K
13:56 170.55 170.61 170.55 170.61 1.2K
13:58 170.33 170.33 170.33 170.33 0.1K
13:59 170.55 170.61 170.43 170.43 2.8K
14:01 170.60 170.60 170.60 170.60 2.5K
14:04 170.50 170.50 170.50 170.50 3.7K
14:05 170.51 170.71 170.51 170.65 1.9K
14:09 170.52 170.52 170.52 170.52 2.0K
14:13 170.65 170.65 170.65 170.65 0.6K
14:14 170.58 170.58 170.58 170.58 1.6K
14:19 169.88 169.88 169.88 169.88 0.4K
14:20 169.86 169.86 169.86 169.86 0.7K
14:24 169.64 169.64 169.64 169.64 1.3K
14:27 169.37 169.37 169.37 169.37 3.1K
14:36 169.58 169.58 169.58 169.58 1.1K
14:37 169.64 169.81 169.64 169.81 3.8K
14:41 169.87 169.90 169.85 169.85 2.0K
14:42 169.86 169.86 169.86 169.86 1.8K
14:47 169.82 169.82 169.69 169.69 1.2K
14:49 170.02 170.02 170.02 170.02 1.9K
14:51 170.23 170.25 170.23 170.25 2.3K
14:55 170.25 170.27 170.25 170.27 0.9K
14:56 169.99 169.99 169.99 169.99 0.3K
14:57 170.19 170.19 170.19 170.19 1.8K
15:00 170.07 170.07 170.07 170.07 2.4K
15:02 170.36 170.36 170.36 170.36 0.8K
15:03 170.25 170.25 170.25 170.25 0.2K
15:04 170.36 170.36 170.36 170.36 0.5K
15:05 170.31 170.31 170.31 170.31 1.1K
15:06 170.31 170.31 170.31 170.31 0.3K
15:07 170.31 170.33 170.31 170.33 1.1K
15:09 170.30 170.30 170.27 170.27 1.1K
15:11 170.35 170.35 170.35 170.35 0.8K
15:12 170.35 170.35 170.35 170.35 0.2K
15:13 170.43 170.66 170.43 170.51 2.6K
15:15 170.64 170.64 170.61 170.61 0.9K
15:16 170.56 170.56 170.56 170.56 0.6K
15:18 170.61 170.65 170.61 170.65 0.8K
15:19 170.62 170.62 170.62 170.62 0.3K
15:20 170.69 170.72 170.69 170.72 0.9K
15:21 170.83 170.83 170.83 170.83 0.3K
15:22 170.83 170.83 170.83 170.83 1.6K
15:23 170.69 170.69 170.63 170.63 3.5K
15:26 170.61 170.61 170.61 170.61 0.1K
15:27 170.61 170.81 170.55 170.67 1.9K
15:28 170.64 170.64 170.62 170.62 1.2K
15:29 170.82 170.93 170.82 170.93 1.2K
15:30 170.93 170.93 170.89 170.93 2.0K
15:32 170.89 170.93 170.83 170.93 3.0K
15:33 170.91 170.93 170.79 170.93 1.9K
15:34 170.93 170.93 170.73 170.73 3.0K
15:35 170.86 170.86 170.86 170.86 1.3K
15:37 170.68 170.68 170.68 170.68 0.2K
15:38 170.90 171.04 170.90 171.04 2.7K
15:39 171.09 171.09 170.92 170.92 3.8K
15:40 170.92 171.04 170.92 171.04 0.9K
15:41 170.86 171.05 170.86 170.93 1.2K
15:42 171.05 171.05 170.93 171.05 1.6K
15:43 171.02 171.05 171.02 171.05 2.9K
15:45 170.75 170.75 170.75 170.75 0.6K
15:46 170.71 170.79 170.65 170.65 2.1K
15:47 170.79 170.79 170.78 170.78 1.1K
15:48 170.79 171.04 170.77 171.04 2.7K
15:49 171.04 171.04 170.94 170.94 1.8K
15:51 171.35 171.35 171.22 171.22 1.8K
15:52 171.20 171.20 171.14 171.14 0.3K
15:53 171.18 171.18 170.94 171.02 2.8K
15:54 171.08 171.08 170.87 170.87 5.4K
15:55 171.02 171.13 171.01 171.13 3.9K
15:56 171.02 171.24 171.02 171.06 5.8K
15:57 171.01 171.01 170.94 170.94 5.1K
15:58 170.96 170.96 170.78 170.95 9.0K
15:59 170.96 171.35 170.64 171.08 62.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar