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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 92.05 94.20 91.19 93.67 0.3M
2022-12-29 92.36 94.07 91.58 93.29 0.1M
2022-12-28 90.31 90.90 88.73 90.79 0.2M
2022-12-27 94.52 94.52 89.74 89.89 0.2M
2022-12-23 95.06 95.78 92.72 95.22 0.2M
2022-12-22 96.61 96.61 92.16 95.80 0.2M
2022-12-21 93.99 97.33 92.58 96.91 0.4M
2022-12-20 91.71 93.41 90.80 93.19 0.2M
2022-12-19 93.90 93.90 91.46 92.77 0.3M
2022-12-16 93.75 96.03 91.43 94.63 0.6M
2022-12-15 95.58 97.58 93.40 95.56 0.4M
2022-12-14 100.01 100.24 95.57 97.22 0.4M
2022-12-13 104.64 106.93 97.39 100.52 0.4M
2022-12-12 99.02 102.96 98.85 100.44 0.4M
2022-12-09 98.68 101.41 97.45 99.31 0.2M
2022-12-08 99.37 101.00 96.91 99.10 0.2M
2022-12-07 95.27 98.57 95.02 98.37 0.3M
2022-12-06 101.80 102.49 94.66 95.69 0.4M
2022-12-05 109.79 110.87 100.29 102.75 0.4M
2022-12-02 106.78 111.14 105.21 110.90 0.2M
2022-12-01 109.14 111.36 106.99 108.37 0.3M
2022-11-30 104.45 109.38 103.49 109.05 0.3M
2022-11-29 106.22 106.98 103.30 103.87 0.4M
2022-11-28 105.02 107.18 105.02 106.37 0.3M
2022-11-25 105.10 106.28 102.95 105.52 0.1M
2022-11-23 102.50 106.11 101.67 105.51 0.2M
2022-11-22 100.60 102.51 98.37 102.18 0.3M
2022-11-21 105.75 106.63 101.14 101.25 0.3M
2022-11-18 108.98 108.98 105.33 106.62 0.2M
2022-11-17 105.13 107.48 103.72 106.27 0.3M
2022-11-16 106.79 108.67 103.70 107.23 0.3M
2022-11-15 109.67 112.77 107.50 108.30 0.3M
2022-11-14 109.51 110.83 105.04 107.20 0.5M
2022-11-11 98.26 111.95 97.17 110.14 0.9M
2022-11-10 100.45 101.18 97.67 98.24 0.6M
2022-11-09 96.29 97.03 92.01 96.11 0.7M
2022-11-08 100.65 100.65 95.57 96.80 0.5M
2022-11-07 104.53 105.40 99.18 100.44 0.7M
2022-11-04 108.52 108.75 98.24 102.87 0.9M
2022-11-03 118.23 118.74 106.95 107.10 0.6M
2022-11-02 128.00 134.97 114.11 121.17 1.6M
2022-11-01 130.26 131.51 126.74 126.77 0.4M
2022-10-31 128.01 129.63 125.86 127.49 0.2M
2022-10-28 124.11 129.70 124.11 128.72 0.2M
2022-10-27 125.11 128.89 122.87 124.47 0.3M
2022-10-26 126.34 131.90 124.23 124.33 0.4M
2022-10-25 118.12 128.29 118.12 125.34 0.6M
2022-10-24 114.58 117.98 111.22 117.83 0.7M
2022-10-21 113.76 114.99 110.08 114.49 0.7M
2022-10-20 119.76 119.76 112.69 113.74 0.4M
2022-10-19 118.60 119.42 115.86 119.27 0.2M
2022-10-18 122.29 126.20 119.99 121.01 0.2M
2022-10-17 120.28 122.11 117.34 117.63 0.3M
2022-10-14 119.95 120.11 116.01 116.46 0.2M
2022-10-13 115.92 122.45 114.48 118.94 0.2M
2022-10-12 120.24 120.99 117.71 119.80 0.2M
2022-10-11 119.05 123.28 115.90 119.69 0.2M
2022-10-10 122.89 123.21 119.97 120.26 0.3M
2022-10-07 130.44 131.00 121.95 122.93 0.4M
2022-10-06 135.67 138.38 131.36 132.37 0.2M
2022-10-05 132.30 137.83 130.11 136.77 0.3M
2022-10-04 131.65 136.28 131.65 134.63 0.5M
2022-10-03 125.27 132.85 124.42 127.51 0.5M
2022-09-30 124.59 131.55 124.59 125.28 0.6M
2022-09-29 120.09 125.94 120.05 125.69 0.3M
2022-09-28 118.45 124.22 118.45 122.36 0.4M
2022-09-27 121.50 123.37 116.15 118.83 0.4M
2022-09-26 122.20 125.46 119.00 119.09 0.5M
2022-09-23 126.44 127.86 120.20 122.73 0.5M
2022-09-22 132.43 133.67 125.38 129.42 1.0M
2022-09-21 154.78 155.00 132.42 132.43 1.4M
2022-09-20 151.68 156.24 147.31 155.44 0.3M
2022-09-19 149.10 154.39 145.88 153.16 0.3M
2022-09-16 151.11 152.76 148.67 150.01 0.5M
2022-09-15 157.50 160.96 154.62 154.71 0.3M
2022-09-14 153.33 160.04 150.53 159.48 0.2M
2022-09-13 151.66 155.44 150.29 153.33 0.3M
2022-09-12 159.77 161.05 157.02 158.92 0.4M
2022-09-09 157.66 161.13 154.05 159.25 0.5M
2022-09-08 158.65 164.69 153.30 154.86 0.5M
2022-09-07 150.80 161.79 150.71 160.42 0.4M
2022-09-06 150.71 153.85 145.00 151.02 0.4M
2022-09-02 153.35 155.94 147.33 152.93 0.3M
2022-09-01 144.78 150.51 140.55 150.25 0.3M
2022-08-31 146.77 149.40 144.06 147.45 0.2M
2022-08-30 147.99 147.99 140.71 143.90 0.2M
2022-08-29 144.94 147.09 143.07 146.68 0.2M
2022-08-26 153.94 154.28 147.06 147.72 0.2M
2022-08-25 153.12 155.90 152.18 155.05 0.2M
2022-08-24 145.74 153.86 145.72 152.10 0.2M
2022-08-23 142.79 145.40 141.06 145.24 0.2M
2022-08-22 145.00 148.90 142.53 143.20 0.2M
2022-08-19 150.42 150.90 146.33 147.59 0.3M
2022-08-18 156.02 156.43 151.09 152.50 0.2M
2022-08-17 151.84 163.00 151.84 155.78 0.5M
2022-08-16 151.57 154.67 147.27 154.30 0.3M
2022-08-15 150.52 153.69 149.41 152.64 0.1M
2022-08-12 152.43 154.58 148.29 151.42 0.2M
2022-08-11 150.89 152.60 148.75 151.80 0.3M
2022-08-10 145.54 151.35 145.03 149.72 0.3M
2022-08-09 147.73 148.21 139.29 141.65 0.4M
2022-08-08 150.43 161.74 147.81 149.62 0.5M
2022-08-05 150.33 159.47 148.80 149.66 0.4M
2022-08-04 156.89 157.03 150.87 153.42 0.4M
2022-08-03 153.97 156.00 150.41 154.69 0.4M
2022-08-02 156.48 158.90 152.51 154.38 0.2M
2022-08-01 152.60 160.00 152.60 157.94 0.5M
2022-07-29 157.78 159.00 154.18 154.63 0.2M
2022-07-28 154.25 158.75 148.89 157.98 0.4M
2022-07-27 147.07 154.07 147.07 153.59 0.4M
2022-07-26 147.32 147.82 144.00 146.04 0.4M
2022-07-25 149.10 151.03 146.61 147.63 0.3M
2022-07-22 154.00 154.51 147.79 149.95 0.3M
2022-07-21 146.39 153.66 145.56 152.28 0.4M
2022-07-20 143.12 150.23 143.12 147.03 0.3M
2022-07-19 144.14 149.01 142.50 143.10 0.6M
2022-07-18 145.26 148.60 140.60 142.31 0.4M
2022-07-15 139.32 144.73 137.28 143.82 0.4M
2022-07-14 131.66 137.97 128.02 137.11 0.4M
2022-07-13 130.87 139.88 130.10 132.55 0.3M
2022-07-12 134.42 136.55 131.02 133.91 0.4M
2022-07-11 140.23 142.37 134.13 135.12 0.6M
2022-07-08 131.01 145.77 130.95 141.72 2.8M
2022-07-07 110.57 116.58 110.40 115.07 0.3M
2022-07-06 117.13 118.32 108.94 110.28 0.2M
2022-07-05 108.96 117.34 107.48 116.75 0.3M
2022-07-01 107.84 112.37 105.33 112.25 0.3M
2022-06-30 113.70 114.19 107.30 108.03 0.4M
2022-06-29 112.79 116.56 110.23 116.38 0.3M
2022-06-28 114.73 115.88 110.77 113.56 0.3M
2022-06-27 117.72 117.72 113.43 113.95 0.4M
2022-06-24 109.88 116.28 109.14 115.62 0.7M
2022-06-23 109.19 111.04 107.34 109.98 0.4M
2022-06-22 108.89 111.42 106.99 108.29 0.5M
2022-06-21 111.51 114.73 109.75 111.26 0.6M
2022-06-17 108.05 114.34 106.84 108.15 0.6M
2022-06-16 111.08 112.20 103.03 107.95 0.4M
2022-06-15 114.83 118.39 110.77 115.26 0.7M
2022-06-14 117.12 117.91 110.98 113.92 0.3M
2022-06-13 129.54 129.54 114.78 116.93 0.6M
2022-06-10 133.17 137.67 130.48 134.51 0.4M
2022-06-09 144.53 144.59 133.45 138.03 0.6M
2022-06-08 151.76 152.57 145.77 149.22 0.4M
2022-06-07 145.97 153.21 145.82 151.90 0.2M
2022-06-06 146.03 147.70 142.43 147.15 0.2M
2022-06-03 140.71 143.95 138.51 143.46 0.2M
2022-06-02 137.98 150.67 135.87 143.11 0.4M
2022-06-01 140.85 140.85 130.86 137.98 0.4M
2022-05-31 140.85 144.69 140.00 140.85 0.5M
2022-05-27 137.22 140.67 134.65 140.61 0.4M
2022-05-26 135.50 137.78 132.96 136.54 0.3M
2022-05-25 130.10 136.02 128.11 135.24 0.2M
2022-05-24 135.96 136.00 127.66 130.43 0.2M
2022-05-23 133.39 139.67 129.79 138.85 0.3M
2022-05-20 134.24 138.65 126.08 132.99 0.3M
2022-05-19 124.52 134.59 124.52 133.01 0.3M
2022-05-18 130.74 133.15 123.70 125.54 0.3M
2022-05-17 136.02 137.00 132.31 133.07 0.2M
2022-05-16 139.33 142.15 132.23 133.00 0.2M
2022-05-13 129.77 141.69 128.93 139.04 0.5M
2022-05-12 121.44 131.14 118.90 129.78 0.4M
2022-05-11 132.65 133.84 120.63 122.60 0.4M
2022-05-10 121.43 138.47 119.65 133.00 0.6M
2022-05-09 122.28 124.62 113.26 120.34 0.7M
2022-05-06 149.13 149.13 121.00 124.97 1.1M
2022-05-05 128.15 128.15 114.85 118.12 0.5M
2022-05-04 129.98 130.09 119.71 129.72 0.4M
2022-05-03 128.01 131.28 124.68 128.68 0.2M
2022-05-02 123.46 128.43 121.60 128.01 0.3M
2022-04-29 124.74 132.00 122.41 123.37 0.5M
2022-04-28 131.64 131.64 117.27 124.49 0.4M
2022-04-27 128.22 132.30 127.60 129.92 0.3M
2022-04-26 129.77 131.36 126.01 127.95 0.2M
2022-04-25 125.89 132.68 125.89 131.80 0.2M
2022-04-22 132.61 134.63 124.75 126.23 0.3M
2022-04-21 145.04 149.30 133.37 133.93 0.3M
2022-04-20 140.43 144.97 135.82 142.53 0.2M
2022-04-19 136.30 143.79 136.30 139.49 0.3M
2022-04-18 143.17 143.17 134.47 136.76 0.3M
2022-04-14 148.55 148.55 143.10 144.51 0.2M
2022-04-13 149.30 150.25 145.77 148.14 0.2M
2022-04-12 149.92 153.65 145.69 147.92 0.2M
2022-04-11 145.01 150.89 145.01 146.84 0.3M
2022-04-08 151.42 154.88 146.60 151.91 0.3M
2022-04-07 151.58 157.15 148.51 154.35 0.3M
2022-04-06 156.14 156.93 146.23 152.98 0.6M
2022-04-05 168.36 169.54 158.48 160.26 0.3M
2022-04-04 164.61 169.43 162.05 168.01 0.5M
2022-04-01 157.47 167.69 157.14 162.67 0.4M
2022-03-31 151.19 161.80 151.04 157.47 0.6M
2022-03-30 153.38 160.47 150.50 151.41 0.3M
2022-03-29 150.53 159.75 149.06 154.24 0.4M
2022-03-28 142.44 148.28 137.62 148.27 0.4M
2022-03-25 145.34 146.28 140.53 143.82 0.2M
2022-03-24 140.52 145.12 137.05 145.12 0.2M
2022-03-23 142.15 147.51 137.23 139.75 0.2M
2022-03-22 138.66 154.54 138.64 145.47 0.8M
2022-03-21 138.06 141.65 135.40 139.53 0.4M
2022-03-18 138.37 146.85 134.84 138.57 1.1M
2022-03-17 130.41 143.91 128.43 138.67 0.6M
2022-03-16 115.62 134.08 115.62 131.66 0.6M
2022-03-15 107.65 115.05 107.03 113.87 0.3M
2022-03-14 116.24 116.84 106.63 107.65 0.3M
2022-03-11 126.83 126.83 117.32 118.62 0.2M
2022-03-10 129.88 131.96 122.06 124.77 0.3M
2022-03-09 127.81 134.93 127.81 133.32 0.2M
2022-03-08 129.34 131.79 124.77 125.57 0.2M
2022-03-07 132.80 136.76 129.98 130.63 0.3M
2022-03-04 134.35 138.00 128.69 134.95 0.5M
2022-03-03 136.32 137.53 133.75 135.60 0.2M
2022-03-02 132.00 136.95 128.49 135.49 0.2M
2022-03-01 128.67 134.49 128.60 131.53 0.4M
2022-02-28 130.52 136.00 128.11 129.27 0.3M
2022-02-25 125.53 131.29 124.17 131.18 0.3M
2022-02-24 108.34 126.48 106.01 126.14 0.7M
2022-02-23 111.56 113.21 106.72 107.61 0.4M
2022-02-22 112.26 115.29 107.85 111.39 0.3M
2022-02-18 117.49 118.43 112.88 112.92 0.4M
2022-02-17 123.79 124.52 117.82 118.34 0.2M
2022-02-16 127.38 127.54 123.02 125.19 0.2M
2022-02-15 126.16 130.25 125.42 129.01 0.2M
2022-02-14 122.47 128.02 121.10 123.57 0.2M
2022-02-11 126.40 130.83 121.44 123.24 0.2M
2022-02-10 125.98 131.85 123.51 125.86 0.2M
2022-02-09 129.87 133.79 128.65 129.50 0.2M
2022-02-08 123.91 129.51 123.25 128.50 0.2M
2022-02-07 124.08 127.55 122.21 124.41 0.2M
2022-02-04 121.29 127.07 119.00 124.35 0.2M
2022-02-03 122.72 125.14 120.98 121.74 0.2M
2022-02-02 125.91 129.00 122.27 125.50 0.2M
2022-02-01 126.48 127.27 123.06 125.98 0.2M
2022-01-31 119.38 124.91 117.70 124.83 0.3M
2022-01-28 114.12 118.94 112.37 118.94 0.3M
2022-01-27 121.37 122.99 113.38 114.90 0.3M
2022-01-26 124.55 126.49 117.55 118.33 0.3M
2022-01-25 123.36 124.66 118.20 121.89 0.2M
2022-01-24 126.14 127.74 116.69 125.51 0.6M
2022-01-21 128.80 132.71 125.54 128.72 0.4M
2022-01-20 130.66 134.24 128.97 130.07 0.4M
2022-01-19 133.52 135.71 127.37 127.67 0.4M
2022-01-18 141.60 141.64 132.28 132.98 0.6M
2022-01-14 143.12 144.48 138.13 141.10 0.4M
2022-01-13 145.74 147.89 140.42 143.12 0.5M
2022-01-12 145.19 145.99 135.81 142.39 0.7M
2022-01-11 131.18 144.45 130.26 141.32 1.0M
2022-01-10 102.50 141.00 102.50 130.04 2.6M
2022-01-07 105.40 106.77 101.63 101.95 0.3M
2022-01-06 104.33 107.85 103.83 104.61 0.3M
2022-01-05 116.56 117.92 105.88 106.01 0.4M
2022-01-04 120.37 120.37 115.12 116.95 0.3M
2022-01-03 118.85 121.67 118.08 120.67 0.3M