iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
177.62
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 87.89 91.99 86.50 87.96 3.4K
09:32 87.96 87.96 87.96 87.96 0.0K
09:33 87.96 87.96 87.96 87.96 0.3K
09:34 87.96 88.07 87.01 88.07 0.5K
09:35 88.07 88.07 88.07 88.07 0.0K
09:36 88.07 88.07 87.00 87.00 0.2K
09:37 88.01 88.01 86.07 86.07 1.0K
09:38 86.07 86.07 86.07 86.07 0.0K
09:39 86.07 86.07 86.07 86.07 0.1K
09:40 86.07 86.07 86.07 86.07 0.3K
09:41 86.07 86.87 86.07 86.87 0.6K
09:42 86.50 86.50 86.50 86.50 0.3K
09:43 86.50 86.50 86.50 86.50 0.0K
09:44 86.50 86.50 86.50 86.50 0.2K
09:45 86.50 86.50 86.50 86.50 0.1K
09:46 86.50 86.50 86.50 86.50 0.0K
09:47 86.50 87.50 86.50 87.50 0.8K
09:48 87.50 88.38 87.50 88.38 0.2K
09:49 88.38 88.38 88.38 88.38 0.4K
09:50 88.38 88.38 87.71 88.00 0.7K
09:51 88.00 88.00 88.00 88.00 0.0K
09:52 88.00 88.00 88.00 88.00 0.0K
09:53 87.37 87.37 87.37 87.37 0.4K
09:54 87.37 87.37 87.37 87.37 0.0K
09:55 87.37 87.37 87.37 87.37 0.6K
09:56 87.37 87.37 87.37 87.37 1.3K
09:57 87.37 88.68 87.37 88.68 0.4K
09:58 87.97 87.97 87.97 87.97 0.1K
09:59 87.97 87.97 87.97 87.97 0.0K
10:00 87.97 87.97 87.97 87.97 0.0K
10:01 87.97 87.97 87.97 87.97 0.0K
10:02 87.97 88.03 86.96 86.96 4.5K
10:03 86.96 87.68 86.96 87.68 1.0K
10:04 87.68 87.68 87.68 87.68 0.2K
10:05 87.90 87.90 87.90 87.90 0.4K
10:06 87.90 87.90 87.90 87.90 0.2K
10:07 87.90 87.90 87.90 87.90 0.1K
10:08 87.90 87.90 87.90 87.90 0.0K
10:09 87.90 87.90 87.90 87.90 0.0K
10:10 87.90 87.90 87.90 87.90 0.1K
10:11 87.90 87.90 87.90 87.90 0.0K
10:12 88.00 88.06 88.00 88.06 2.3K
10:13 88.06 88.47 88.06 88.06 0.9K
10:14 88.06 88.06 88.06 88.06 0.1K
10:15 88.06 88.06 88.06 88.06 0.0K
10:16 88.06 88.06 88.06 88.06 0.1K
10:17 88.06 88.06 88.06 88.06 0.0K
10:18 88.06 88.06 88.06 88.06 0.1K
10:19 87.98 87.98 87.98 87.98 0.2K
10:20 87.98 87.98 87.98 87.98 0.1K
10:21 87.75 87.75 87.75 87.75 0.6K
10:22 87.59 87.59 87.59 87.59 0.4K
10:23 87.76 87.76 87.38 87.38 3.9K
10:24 87.38 87.38 87.38 87.38 0.8K
10:25 87.45 87.92 87.45 87.92 0.5K
10:26 87.92 87.92 87.92 87.92 0.1K
10:27 87.45 87.80 87.45 87.80 1.9K
10:28 87.80 87.84 87.80 87.84 0.8K
10:29 87.70 87.70 87.65 87.65 1.7K
10:30 87.65 88.13 87.65 88.13 1.7K
10:31 88.20 88.20 88.20 88.20 1.0K
10:32 88.20 88.20 88.20 88.20 0.0K
10:33 88.20 88.20 88.20 88.20 0.0K
10:34 88.56 88.56 88.56 88.56 1.3K
10:35 88.56 88.65 88.56 88.65 0.1K
10:36 88.65 88.65 88.64 88.64 0.3K
10:37 88.64 88.64 88.64 88.64 0.1K
10:38 88.64 88.64 88.38 88.63 1.1K
10:39 88.31 88.31 88.31 88.31 0.1K
10:40 88.31 88.31 88.31 88.31 0.1K
10:41 88.31 88.31 88.31 88.31 0.1K
10:42 88.31 88.77 88.31 88.77 0.2K
10:43 88.77 88.79 88.77 88.79 0.2K
10:44 88.79 88.79 88.78 88.78 0.2K
10:45 88.78 88.78 88.78 88.78 0.0K
10:46 88.78 88.78 88.78 88.78 0.0K
10:47 88.78 88.78 88.78 88.78 0.0K
10:48 88.78 88.78 88.78 88.78 0.0K
10:49 88.78 88.78 88.78 88.78 0.0K
10:50 88.78 88.78 88.78 88.78 0.1K
10:51 88.78 88.95 88.78 88.95 0.8K
10:52 88.95 88.97 88.93 88.93 0.5K
10:53 88.93 88.93 88.88 88.88 0.4K
10:54 88.88 88.97 88.88 88.97 0.7K
10:55 88.87 89.13 88.80 89.13 1.1K
10:56 89.13 89.13 89.13 89.13 0.0K
10:57 89.13 89.13 88.99 88.99 0.1K
10:58 88.99 88.99 88.99 88.99 0.1K
10:59 88.99 88.99 88.53 88.53 1.4K
11:00 88.49 88.49 88.49 88.49 0.1K
11:01 88.49 88.49 88.35 88.35 0.3K
11:02 88.35 88.35 88.04 88.18 0.4K
11:03 88.18 88.18 88.18 88.18 1.1K
11:04 88.18 88.18 88.11 88.11 0.4K
11:05 88.11 88.11 88.11 88.11 0.1K
11:06 88.11 88.11 88.11 88.11 0.1K
11:07 88.11 88.11 88.11 88.11 0.0K
11:08 88.11 88.11 88.11 88.11 1.1K
11:09 88.11 88.88 88.11 88.88 0.3K
11:10 88.88 88.88 88.88 88.88 0.3K
11:11 88.88 89.00 88.88 88.96 2.6K
11:12 88.96 89.11 88.96 89.11 0.6K
11:13 89.06 89.15 89.00 89.00 0.9K
11:14 89.00 89.00 88.89 88.89 0.7K
11:15 88.89 88.89 88.89 88.89 0.0K
11:16 89.16 89.47 89.16 89.47 1.2K
11:17 89.47 89.47 89.47 89.47 0.2K
11:18 89.47 89.49 89.47 89.49 0.3K
11:19 89.49 89.54 89.35 89.54 0.3K
11:20 89.54 89.54 89.54 89.54 0.0K
11:21 89.37 89.37 88.89 88.89 4.2K
11:22 88.89 88.89 88.88 88.88 0.2K
11:23 88.88 88.88 88.88 88.88 0.1K
11:24 88.88 89.22 88.88 89.22 0.8K
11:25 89.22 89.22 89.22 89.22 0.0K
11:26 89.22 89.24 89.22 89.24 0.6K
11:27 89.24 89.24 89.24 89.24 0.2K
11:28 89.24 89.24 89.19 89.19 1.1K
11:29 89.19 89.19 89.19 89.19 0.1K
11:30 89.19 89.19 89.19 89.19 0.1K
11:31 89.19 89.42 89.19 89.42 1.3K
11:32 89.42 89.76 89.42 89.76 0.5K
11:33 89.76 89.76 89.76 89.76 0.0K
11:34 89.76 89.76 89.76 89.76 0.0K
11:35 89.76 89.76 89.76 89.76 0.1K
11:36 89.76 89.76 89.76 89.76 0.0K
11:37 89.76 89.76 89.76 89.76 0.0K
11:38 89.76 89.76 89.76 89.76 0.0K
11:39 89.76 89.76 89.76 89.76 0.1K
11:40 89.76 89.76 89.76 89.76 0.1K
11:41 89.76 89.76 89.76 89.76 0.1K
11:42 89.76 89.76 89.76 89.76 0.0K
11:43 89.76 89.76 89.76 89.76 0.0K
11:44 89.76 89.76 89.76 89.76 0.0K
11:45 89.76 89.76 89.65 89.65 1.1K
11:46 89.71 89.71 89.44 89.44 3.3K
11:47 89.44 89.44 89.29 89.29 0.1K
11:48 89.29 89.29 89.01 89.01 4.9K
11:49 89.01 89.03 89.01 89.03 0.4K
11:50 89.03 89.03 89.03 89.03 0.1K
11:51 89.03 89.03 89.03 89.03 0.0K
11:52 89.03 89.03 89.03 89.03 0.1K
11:53 89.03 89.10 89.03 89.10 0.2K
11:54 89.10 89.10 89.05 89.05 0.3K
11:55 89.05 89.05 89.05 89.05 0.2K
11:56 89.05 89.17 89.05 89.17 0.5K
11:57 89.17 89.17 89.17 89.17 0.1K
11:58 89.17 89.17 89.17 89.17 0.1K
11:59 89.17 89.17 89.08 89.08 0.2K
12:00 89.08 89.08 89.08 89.08 0.1K
12:01 89.08 89.08 89.08 89.08 0.2K
12:02 89.08 89.08 89.08 89.08 0.1K
12:03 89.08 89.08 89.08 89.08 0.1K
12:04 89.08 89.08 89.08 89.08 0.0K
12:05 89.08 89.08 89.08 89.08 0.0K
12:06 89.08 89.10 89.08 89.10 0.2K
12:07 89.10 89.10 89.10 89.10 0.0K
12:08 89.10 89.10 89.04 89.04 0.7K
12:09 89.14 89.35 89.12 89.35 3.8K
12:10 89.35 89.48 89.35 89.48 0.9K
12:11 89.48 89.48 89.48 89.48 0.4K
12:12 89.48 89.48 89.48 89.48 0.2K
12:13 89.48 89.48 89.48 89.48 0.0K
12:14 89.48 89.55 89.48 89.55 0.2K
12:15 89.55 89.55 89.55 89.55 0.1K
12:16 89.55 89.55 89.55 89.55 0.0K
12:17 89.55 89.55 89.49 89.49 0.3K
12:18 89.49 89.49 89.49 89.49 0.0K
12:19 89.49 89.49 89.49 89.49 0.1K
12:20 89.49 89.49 89.49 89.49 0.0K
12:21 89.49 89.49 89.49 89.49 0.0K
12:22 89.49 89.49 89.49 89.49 0.1K
12:23 89.49 89.49 89.49 89.49 0.0K
12:24 89.49 89.56 89.49 89.56 0.2K
12:25 89.56 89.56 89.28 89.28 1.6K
12:26 89.28 89.47 89.28 89.47 0.7K
12:27 89.29 89.29 89.29 89.29 0.3K
12:28 89.29 89.29 89.29 89.29 0.1K
12:29 89.29 89.29 89.29 89.29 0.2K
12:30 89.29 89.29 89.29 89.29 0.0K
12:31 89.29 89.29 89.29 89.29 0.0K
12:32 89.29 89.29 89.29 89.29 0.0K
12:33 89.29 89.29 89.29 89.29 0.1K
12:34 89.29 89.29 89.29 89.29 0.1K
12:35 89.29 89.29 88.92 88.92 2.8K
12:36 88.92 88.92 88.92 88.92 0.3K
12:37 89.04 89.04 89.04 89.04 0.2K
12:38 89.04 89.04 89.04 89.04 0.0K
12:39 89.04 89.04 89.04 89.04 0.0K
12:40 89.04 89.04 89.04 89.04 0.1K
12:41 88.84 89.08 88.84 89.06 0.9K
12:42 89.02 89.02 89.02 89.02 1.5K
12:43 89.02 89.02 89.02 89.02 15.6K
12:44 89.02 89.02 89.02 89.02 0.1K
12:45 89.02 89.02 88.91 88.91 0.6K
12:46 88.91 88.91 88.91 88.91 0.2K
12:47 88.91 88.91 88.91 88.91 0.0K
12:48 88.91 88.91 88.90 88.90 0.1K
12:49 88.90 88.90 88.90 88.90 0.1K
12:50 88.90 88.90 88.89 88.89 0.5K
12:51 88.89 88.89 88.89 88.89 0.0K
12:52 88.89 88.89 88.89 88.89 0.1K
12:53 88.89 89.01 88.89 89.01 0.6K
12:54 89.01 89.14 89.01 89.14 0.4K
12:55 89.14 89.14 89.12 89.12 0.6K
12:56 89.18 89.18 89.18 89.18 0.5K
12:57 89.19 89.22 89.19 89.22 0.4K
12:58 89.22 89.22 89.22 89.22 0.7K
12:59 89.22 89.22 89.22 89.22 0.2K
13:00 89.22 89.27 89.22 89.27 0.6K
13:01 89.27 89.27 89.27 89.27 0.0K
13:02 89.22 89.22 89.22 89.22 5.3K
13:03 89.22 89.22 89.22 89.22 0.0K
13:04 89.22 89.22 89.15 89.15 0.3K
13:05 89.15 89.15 89.15 89.15 1.2K
13:06 89.15 89.20 89.15 89.20 0.1K
13:07 89.20 89.20 89.17 89.17 0.2K
13:08 89.17 89.18 89.17 89.18 0.2K
13:09 89.15 89.15 89.15 89.15 0.7K
13:10 89.15 89.15 89.15 89.15 0.0K
13:11 89.15 89.15 89.15 89.15 0.1K
13:12 89.15 89.15 88.73 88.73 4.0K
13:13 88.73 88.73 88.67 88.67 0.4K
13:14 88.63 88.63 88.63 88.63 0.7K
13:15 88.71 88.71 88.63 88.63 0.5K
13:16 88.63 88.63 88.63 88.63 0.0K
13:17 88.63 88.65 88.62 88.65 1.1K
13:18 88.65 88.65 88.65 88.65 0.3K
13:19 88.65 88.77 88.65 88.77 0.4K
13:20 88.77 88.77 88.77 88.77 0.1K
13:21 88.77 88.91 88.77 88.91 0.2K
13:22 88.91 88.91 88.91 88.91 0.0K
13:23 88.91 89.02 88.91 89.02 0.5K
13:24 89.02 89.02 89.02 89.02 0.0K
13:25 89.02 89.02 89.02 89.02 0.0K
13:26 89.02 89.02 89.02 89.02 0.0K
13:27 89.02 89.02 89.02 89.02 0.0K
13:28 89.02 89.02 88.93 88.93 0.2K
13:29 88.93 88.93 88.93 88.93 0.0K
13:30 88.93 88.93 88.93 88.93 0.0K
13:31 88.93 88.93 88.85 88.85 0.1K
13:32 88.85 89.02 88.85 89.02 0.6K
13:33 89.02 89.07 89.02 89.07 0.4K
13:34 89.07 89.08 89.07 89.08 0.1K
13:35 89.08 89.08 89.08 89.08 0.0K
13:36 89.02 89.02 89.02 89.02 0.3K
13:37 89.02 89.02 89.02 89.02 0.0K
13:38 89.02 89.02 89.02 89.02 0.2K
13:39 89.02 89.04 88.98 89.04 1.1K
13:40 89.04 89.05 89.04 89.05 1.1K
13:41 89.05 89.05 89.03 89.03 0.2K
13:42 89.03 89.04 89.03 89.04 2.7K
13:43 89.04 89.12 89.04 89.04 0.7K
13:44 89.04 89.04 89.04 89.04 0.0K
13:45 89.04 89.04 89.04 89.04 0.0K
13:46 89.04 89.04 89.04 89.04 0.1K
13:47 89.04 89.04 89.04 89.04 0.0K
13:48 89.04 89.07 89.04 89.07 1.6K
13:49 89.07 89.07 89.00 89.00 1.2K
13:50 89.00 89.00 89.00 89.00 0.0K
13:51 89.00 89.00 89.00 89.00 0.1K
13:52 89.00 89.01 89.00 89.01 0.2K
13:53 89.01 89.05 89.01 89.05 0.5K
13:54 89.05 89.05 88.88 88.88 1.1K
13:55 88.88 88.88 88.88 88.88 0.1K
13:56 88.73 88.73 88.40 88.40 1.4K
13:57 88.40 88.51 88.40 88.51 0.1K
13:58 88.51 88.51 88.51 88.51 0.1K
13:59 88.51 88.51 88.35 88.48 0.9K
14:00 88.38 88.38 88.25 88.25 0.2K
14:01 88.25 88.30 88.18 88.18 0.6K
14:02 88.18 88.18 88.12 88.12 0.2K
14:03 88.12 88.14 88.09 88.09 0.8K
14:04 88.09 88.42 88.09 88.42 0.8K
14:05 88.42 88.42 88.10 88.10 0.2K
14:06 88.12 88.12 88.12 88.12 0.3K
14:07 88.27 88.27 88.27 88.27 0.3K
14:08 88.27 88.27 87.72 87.72 0.3K
14:09 87.72 87.72 87.72 87.72 0.0K
14:10 87.72 88.12 87.72 88.12 0.3K
14:11 88.31 88.31 88.31 88.31 0.1K
14:12 88.31 88.31 88.31 88.31 0.2K
14:13 88.31 88.50 88.31 88.50 0.2K
14:14 88.50 88.50 88.50 88.50 0.1K
14:15 88.50 88.50 88.50 88.50 0.0K
14:16 88.50 88.50 88.29 88.29 0.3K
14:17 88.15 88.27 88.15 88.27 0.2K
14:18 88.27 88.27 88.27 88.27 0.0K
14:19 88.27 88.35 88.27 88.35 2.1K
14:20 88.35 88.35 88.34 88.34 0.2K
14:21 88.34 88.34 88.26 88.32 0.7K
14:22 88.32 88.32 88.15 88.15 0.2K
14:23 88.15 88.31 88.15 88.31 0.3K
14:24 88.31 88.31 88.31 88.31 0.1K
14:25 88.49 88.49 88.49 88.49 1.3K
14:26 88.49 88.49 88.49 88.49 0.0K
14:27 88.49 88.49 88.49 88.49 0.0K
14:28 88.49 88.49 88.49 88.49 0.1K
14:29 88.49 88.49 88.49 88.49 0.0K
14:30 88.49 88.49 88.49 88.49 0.0K
14:31 88.49 88.49 88.41 88.41 1.0K
14:32 88.41 88.41 88.41 88.41 0.2K
14:33 88.41 88.61 88.41 88.50 3.1K
14:34 88.50 88.50 88.47 88.47 0.3K
14:35 88.47 88.61 88.47 88.61 0.2K
14:36 88.61 88.61 88.61 88.61 0.0K
14:37 88.61 88.61 88.61 88.61 0.2K
14:38 88.61 88.61 88.61 88.61 0.0K
14:39 88.61 88.63 88.61 88.63 0.6K
14:40 88.63 88.65 88.63 88.65 0.1K
14:41 88.65 88.65 88.65 88.65 0.0K
14:42 88.65 88.65 88.65 88.65 0.0K
14:43 88.65 88.65 88.65 88.65 0.0K
14:44 88.65 88.65 88.65 88.65 0.0K
14:45 88.65 88.65 88.65 88.65 0.2K
14:46 88.65 88.80 88.65 88.80 1.5K
14:47 88.80 88.80 88.80 88.80 0.1K
14:48 88.80 88.80 88.80 88.80 0.1K
14:49 88.80 88.80 88.80 88.80 0.0K
14:50 88.80 88.80 88.73 88.73 0.1K
14:51 88.73 88.73 88.68 88.68 1.3K
14:52 88.68 88.68 88.68 88.68 0.3K
14:53 88.68 88.68 88.63 88.63 0.1K
14:54 88.62 88.63 88.62 88.63 0.3K
14:55 88.63 88.78 88.63 88.78 0.5K
14:56 88.78 88.78 88.78 88.78 0.2K
14:57 88.78 88.78 88.78 88.78 0.0K
14:58 88.78 88.82 88.78 88.82 1.1K
14:59 88.82 88.82 88.82 88.82 0.0K
15:00 88.82 88.82 88.82 88.82 0.1K
15:01 88.82 88.82 88.82 88.82 0.0K
15:02 88.82 88.82 88.82 88.82 0.0K
15:03 88.82 88.82 88.81 88.81 0.3K
15:04 88.81 88.81 88.72 88.72 0.4K
15:05 88.72 88.72 88.72 88.72 0.0K
15:06 88.80 88.80 88.80 88.80 0.1K
15:07 88.72 88.72 88.72 88.72 0.3K
15:08 88.72 88.72 88.72 88.72 0.1K
15:09 88.72 88.72 88.72 88.72 0.2K
15:10 88.72 88.72 88.72 88.72 0.1K
15:11 88.72 88.92 88.72 88.92 1.5K
15:12 88.92 88.92 88.92 88.92 0.1K
15:13 89.01 89.01 89.01 89.01 0.2K
15:14 89.01 89.01 89.01 89.01 0.0K
15:15 88.93 88.93 88.93 88.93 0.7K
15:16 88.90 89.04 88.90 89.04 0.4K
15:17 89.04 89.04 89.04 89.04 0.1K
15:18 89.04 89.04 88.99 88.99 0.3K
15:19 88.99 88.99 88.99 88.99 0.0K
15:20 88.99 88.99 88.99 88.99 0.1K
15:21 88.99 88.99 88.99 88.99 0.2K
15:22 88.99 88.99 88.86 88.86 0.9K
15:23 88.86 88.86 88.86 88.86 0.3K
15:24 88.86 88.86 88.83 88.83 0.3K
15:25 88.96 88.96 88.90 88.90 3.0K
15:26 88.90 88.90 88.88 88.88 0.5K
15:27 88.91 88.91 88.91 88.91 0.3K
15:28 88.91 88.91 88.91 88.91 0.2K
15:29 88.91 88.91 88.89 88.89 0.4K
15:30 88.97 88.97 88.90 88.90 0.6K
15:31 88.90 89.01 88.90 89.01 2.2K
15:32 88.95 89.02 88.69 88.69 3.5K
15:33 88.69 88.72 88.69 88.72 0.1K
15:34 88.72 88.72 88.72 88.72 0.3K
15:35 88.72 88.72 88.48 88.48 0.9K
15:36 88.48 88.48 88.48 88.48 0.2K
15:37 88.12 88.22 88.08 88.22 3.0K
15:38 88.22 88.22 88.21 88.21 3.2K
15:39 88.21 88.31 88.21 88.25 0.4K
15:40 88.25 88.32 88.25 88.32 0.6K
15:41 88.32 88.32 88.20 88.20 0.6K
15:42 88.20 88.20 88.20 88.20 0.6K
15:43 88.06 88.06 87.86 87.92 1.3K
15:44 87.92 87.92 87.64 87.64 1.3K
15:45 87.64 87.64 87.38 87.38 0.4K
15:46 87.38 87.49 87.38 87.49 0.8K
15:47 87.55 87.55 87.54 87.54 2.6K
15:48 87.54 87.54 87.54 87.54 0.3K
15:49 87.54 87.65 87.54 87.65 1.7K
15:50 87.65 87.65 87.65 87.65 0.4K
15:51 87.65 87.65 87.32 87.32 2.0K
15:52 87.29 87.29 87.11 87.11 1.6K
15:53 87.11 87.18 87.11 87.18 2.8K
15:54 87.14 87.14 87.03 87.03 2.8K
15:55 87.03 87.06 86.77 86.77 2.8K
15:56 86.72 86.87 86.72 86.87 4.7K
15:57 86.87 86.87 86.79 86.79 1.2K
15:58 86.79 86.79 86.54 86.54 7.2K
15:59 86.54 86.64 86.51 86.51 3.6K
16:00 86.56 86.61 86.41 86.43 86.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar