iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
169.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 175.25 175.25 174.90 174.90 5.8K
09:34 174.90 174.90 174.90 174.90 1.4K
09:45 175.40 175.40 174.98 174.98 2.0K
09:49 174.70 174.70 174.70 174.70 0.6K
09:52 174.18 174.18 174.18 174.18 0.4K
09:53 175.25 175.25 175.25 175.25 0.8K
09:57 174.90 174.90 174.90 174.90 0.5K
09:59 175.31 175.31 175.31 175.31 1.2K
10:04 175.52 175.52 175.52 175.52 0.2K
10:07 175.56 175.56 175.56 175.56 0.8K
10:12 174.99 174.99 174.99 174.99 2.0K
10:19 175.51 175.51 175.51 175.51 1.6K
10:38 175.12 175.60 175.12 175.60 7.8K
10:40 175.23 175.52 175.23 175.52 2.8K
10:46 175.48 175.48 175.48 175.48 0.5K
10:48 175.00 175.00 174.98 174.98 2.6K
10:49 174.93 174.93 174.93 174.93 0.7K
10:51 174.93 174.93 174.93 174.93 0.1K
10:53 175.38 175.38 175.38 175.38 1.8K
10:56 175.44 175.44 175.44 175.44 0.3K
11:00 175.44 175.44 175.44 175.44 1.3K
11:01 175.44 175.44 175.18 175.18 0.2K
11:02 175.04 175.31 175.04 175.31 1.5K
11:05 175.14 175.14 175.14 175.14 1.3K
11:07 175.22 175.22 175.22 175.22 0.8K
11:08 175.38 175.38 175.38 175.38 0.1K
11:09 175.44 175.44 175.44 175.44 0.7K
11:11 175.44 175.47 175.44 175.47 1.4K
11:18 174.99 174.99 174.99 174.99 0.9K
11:21 175.13 175.13 175.13 175.13 0.5K
11:23 175.04 175.04 175.04 175.04 0.7K
11:30 174.97 174.97 174.97 174.97 0.6K
11:31 174.96 174.96 174.96 174.96 0.3K
11:34 174.96 174.96 174.96 174.96 0.3K
11:35 174.95 174.95 174.95 174.95 0.7K
11:42 174.84 174.98 174.84 174.98 1.0K
11:43 174.44 174.44 174.44 174.44 1.9K
11:46 174.49 174.49 174.44 174.44 2.0K
11:50 174.45 174.45 174.44 174.44 0.4K
11:53 174.66 174.66 174.44 174.44 3.6K
11:54 174.46 174.46 174.46 174.46 0.4K
11:56 174.22 174.22 174.22 174.22 0.9K
11:57 174.18 174.18 174.18 174.18 0.5K
11:58 174.18 174.18 174.18 174.18 0.8K
12:02 174.11 174.11 174.11 174.11 27.6K
12:04 174.17 174.17 174.17 174.17 1.2K
12:06 174.15 174.15 174.15 174.15 0.2K
12:07 174.38 174.38 174.38 174.38 2.4K
12:12 174.33 174.33 174.33 174.33 1.0K
12:13 174.53 174.53 174.53 174.53 0.4K
12:14 174.43 174.43 174.43 174.43 0.5K
12:15 174.46 174.46 174.46 174.46 0.2K
12:16 174.61 174.61 174.61 174.61 2.5K
12:19 174.84 174.84 174.84 174.84 0.2K
12:20 174.88 174.88 174.88 174.88 0.3K
12:21 174.88 174.88 174.88 174.88 1.5K
12:27 174.59 174.79 174.59 174.79 6.9K
12:29 174.81 174.81 174.81 174.81 0.2K
12:30 174.81 174.81 174.63 174.63 3.3K
12:41 174.52 174.52 174.52 174.52 1.6K
12:45 174.18 174.18 174.18 174.18 1.4K
12:46 174.19 174.19 174.19 174.19 0.3K
12:47 174.18 174.32 174.18 174.32 1.2K
12:48 174.27 174.27 173.74 173.74 1.3K
12:50 174.00 174.32 174.00 174.32 2.0K
12:53 174.27 174.82 174.27 174.82 2.1K
12:54 174.52 174.52 174.52 174.52 0.9K
12:56 174.80 174.80 174.80 174.80 0.8K
12:59 175.01 175.01 175.01 175.01 0.6K
13:01 174.88 174.88 174.88 174.88 2.4K
13:07 174.75 174.75 174.69 174.69 1.4K
13:09 174.75 174.75 174.75 174.75 1.1K
13:14 174.75 174.75 174.75 174.75 0.9K
13:19 174.79 174.79 174.79 174.79 0.1K
13:20 174.78 174.78 174.77 174.77 1.1K
13:24 174.79 174.79 174.79 174.79 1.9K
13:30 174.81 174.81 174.74 174.74 1.4K
13:31 174.17 174.17 174.17 174.17 3.8K
13:32 174.44 174.45 174.44 174.45 1.0K
13:37 174.02 174.02 173.87 173.87 0.8K
13:41 173.99 173.99 173.99 173.99 0.7K
13:45 173.67 173.67 173.67 173.67 0.6K
13:49 173.61 173.61 173.56 173.56 1.2K
13:51 173.77 174.06 173.77 174.06 3.0K
14:01 174.13 174.13 174.13 174.13 0.2K
14:02 174.01 174.01 174.01 174.01 0.3K
14:04 173.91 173.91 173.91 173.91 0.8K
14:13 173.66 173.71 173.66 173.71 1.4K
14:15 173.80 173.80 173.80 173.80 1.0K
14:16 173.80 173.98 173.75 173.98 1.0K
14:18 173.80 173.80 173.80 173.80 0.1K
14:19 173.80 173.80 173.80 173.80 0.3K
14:20 173.80 173.80 173.76 173.76 0.3K
14:22 173.80 173.94 173.80 173.81 0.9K
14:25 173.81 173.81 173.81 173.81 0.7K
14:28 173.81 173.81 173.81 173.81 0.5K
14:32 173.73 173.89 173.73 173.89 2.6K
14:38 173.90 173.90 173.90 173.90 0.3K
14:39 173.94 174.00 173.94 174.00 1.4K
14:41 174.19 174.19 174.19 174.19 0.5K
14:44 174.67 174.67 174.67 174.67 3.9K
14:46 174.56 174.56 174.56 174.56 0.6K
14:47 174.58 174.58 174.58 174.58 0.6K
14:50 174.49 174.49 174.49 174.49 0.4K
14:52 174.56 174.56 174.56 174.56 0.8K
14:57 174.50 174.59 174.40 174.40 2.7K
15:01 174.40 174.40 174.40 174.40 1.3K
15:03 174.42 174.42 174.42 174.42 0.2K
15:04 174.35 174.35 174.35 174.35 0.9K
15:06 174.30 174.30 174.30 174.30 1.3K
15:07 174.34 174.34 174.34 174.34 0.7K
15:09 174.02 174.02 174.02 174.02 0.4K
15:10 174.07 174.07 174.07 174.07 0.6K
15:13 174.10 174.10 174.10 174.10 0.8K
15:14 173.98 173.98 173.98 173.98 0.8K
15:15 174.09 174.09 174.09 174.09 0.3K
15:16 173.99 173.99 173.99 173.99 0.6K
15:18 173.95 173.95 173.95 173.95 1.8K
15:23 173.57 173.57 173.45 173.45 1.7K
15:26 173.35 173.35 173.35 173.35 1.9K
15:29 173.54 173.54 173.52 173.52 3.4K
15:36 173.46 173.46 173.33 173.33 1.2K
15:38 173.46 173.53 173.46 173.53 1.2K
15:39 173.48 173.60 173.48 173.60 1.7K
15:41 173.74 173.74 173.74 173.74 0.8K
15:43 173.87 173.87 173.84 173.84 2.3K
15:46 173.87 173.90 173.87 173.90 1.3K
15:48 173.90 173.90 173.76 173.76 2.0K
15:49 173.77 173.77 173.77 173.77 2.1K
15:50 174.13 174.13 174.13 174.13 1.5K
15:51 174.83 174.83 174.28 174.28 3.7K
15:52 174.29 174.40 174.29 174.40 0.9K
15:53 174.40 174.40 174.40 174.40 4.5K
15:54 174.41 174.41 174.41 174.41 0.6K
15:55 174.42 174.58 174.42 174.43 3.9K
15:56 174.20 174.21 174.20 174.21 1.1K
15:57 174.21 174.21 174.00 174.19 4.9K
15:58 174.36 174.41 174.09 174.24 7.6K
15:59 174.41 174.53 174.22 174.40 64.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar