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 89.72 89.72 86.30 88.70 3.8K
09:32 88.70 88.70 88.70 88.70 0.2K
09:33 88.70 88.70 88.70 88.70 0.1K
09:34 88.70 88.98 88.70 88.98 0.2K
09:35 88.98 88.98 88.98 88.98 0.1K
09:36 88.98 88.98 88.98 88.98 0.2K
09:37 88.98 88.98 88.98 88.98 0.2K
09:38 88.94 88.94 88.94 88.94 0.3K
09:39 88.73 88.73 88.73 88.73 0.1K
09:40 88.73 88.73 88.27 88.70 0.4K
09:41 88.70 88.70 88.70 88.70 0.1K
09:42 88.70 88.70 88.70 88.70 0.2K
09:43 88.70 88.70 88.70 88.70 0.1K
09:44 88.70 88.70 88.70 88.70 0.1K
09:45 88.70 88.70 88.70 88.70 0.1K
09:46 88.70 88.70 88.70 88.70 0.9K
09:47 88.29 88.48 88.29 88.48 1.3K
09:48 88.48 88.48 88.48 88.48 0.1K
09:49 88.48 88.61 88.48 88.61 4.1K
09:50 88.61 88.61 88.61 88.61 0.0K
09:51 88.61 88.61 88.61 88.61 0.2K
09:52 88.61 88.61 88.61 88.61 0.3K
09:53 88.61 89.19 88.61 89.19 0.1K
09:54 89.19 89.21 89.19 89.21 0.2K
09:55 89.21 89.21 89.21 89.21 0.2K
09:56 89.21 89.23 89.21 89.23 1.1K
09:57 89.23 89.23 89.23 89.23 0.4K
09:58 89.23 89.23 89.23 89.23 0.1K
09:59 89.23 89.23 89.23 89.23 0.7K
10:00 89.23 89.23 89.23 89.23 0.0K
10:01 89.23 89.23 89.23 89.23 0.0K
10:02 89.23 89.23 89.23 89.23 0.0K
10:03 89.23 89.23 89.23 89.23 0.0K
10:04 89.23 89.23 89.23 89.23 0.2K
10:05 89.23 89.23 89.23 89.23 0.1K
10:06 88.06 88.25 88.06 88.25 2.0K
10:07 88.21 88.21 88.21 88.21 2.5K
10:08 88.21 88.21 88.21 88.21 0.4K
10:09 88.21 88.21 88.21 88.21 1.3K
10:10 88.21 88.21 87.92 87.92 0.3K
10:11 87.92 87.92 87.92 87.92 0.0K
10:12 87.92 87.92 87.92 87.92 0.0K
10:13 87.92 87.92 87.92 87.92 0.2K
10:14 88.04 88.04 88.04 88.04 0.1K
10:15 88.28 88.28 88.28 88.28 0.2K
10:16 88.28 88.28 88.28 88.28 0.0K
10:17 88.28 88.28 88.02 88.02 0.3K
10:18 88.02 88.51 88.02 88.51 1.6K
10:19 88.51 88.51 88.51 88.51 0.6K
10:20 88.51 88.51 88.51 88.51 0.1K
10:21 87.76 87.76 87.76 87.76 0.4K
10:22 87.76 87.76 87.76 87.76 0.1K
10:23 87.76 87.76 87.76 87.76 0.1K
10:24 87.76 88.12 87.76 88.12 0.3K
10:25 87.37 87.75 87.37 87.62 0.8K
10:26 87.62 87.62 87.62 87.62 0.1K
10:27 87.62 87.62 87.62 87.62 0.3K
10:28 87.62 87.62 87.58 87.58 0.2K
10:29 87.58 87.58 87.58 87.58 0.1K
10:30 87.58 87.78 87.58 87.78 0.1K
10:31 87.78 87.78 87.78 87.78 0.1K
10:32 87.78 87.78 87.66 87.66 0.1K
10:33 87.66 87.66 87.66 87.66 0.2K
10:34 87.66 88.00 87.66 88.00 0.8K
10:35 88.00 88.00 88.00 88.00 0.1K
10:36 88.02 88.02 88.02 88.02 0.1K
10:37 88.02 88.17 88.02 88.08 2.1K
10:38 87.97 87.97 87.97 87.97 0.5K
10:39 88.04 88.28 88.04 88.28 0.9K
10:40 88.28 88.28 88.28 88.28 0.1K
10:41 88.28 88.28 88.28 88.28 0.0K
10:42 88.28 88.30 88.28 88.30 0.6K
10:43 88.30 88.30 88.30 88.30 0.0K
10:44 88.30 88.30 88.30 88.30 0.2K
10:45 88.30 88.30 88.30 88.30 0.0K
10:46 88.30 88.30 88.30 88.30 0.0K
10:47 88.30 88.30 88.30 88.30 0.3K
10:48 88.30 88.30 88.22 88.22 0.3K
10:49 88.22 88.22 88.03 88.03 0.8K
10:50 88.03 88.03 88.03 88.03 0.3K
10:51 88.03 88.03 88.03 88.03 0.0K
10:52 88.03 88.03 88.03 88.03 0.2K
10:53 88.03 88.03 88.03 88.03 0.1K
10:54 88.03 88.03 88.03 88.03 0.0K
10:55 88.03 88.03 87.78 87.78 0.2K
10:56 87.78 87.78 87.78 87.78 0.2K
10:57 87.78 87.78 87.78 87.78 0.2K
10:58 87.78 87.78 87.78 87.78 0.0K
10:59 87.78 87.78 87.78 87.78 0.2K
11:00 87.78 87.86 87.78 87.86 0.2K
11:01 87.86 87.86 87.86 87.86 0.0K
11:02 87.86 87.86 87.86 87.86 0.3K
11:03 87.86 87.86 87.86 87.86 0.1K
11:04 87.86 87.90 87.86 87.90 0.6K
11:05 87.90 87.90 87.90 87.90 0.1K
11:06 87.90 87.90 87.90 87.90 0.1K
11:07 87.90 87.90 87.59 87.59 0.4K
11:08 87.59 87.59 87.59 87.59 0.1K
11:09 87.59 87.59 87.45 87.45 0.6K
11:10 87.45 87.61 87.45 87.61 0.8K
11:11 87.61 87.94 87.61 87.94 0.6K
11:12 87.94 87.94 87.94 87.94 0.1K
11:13 87.94 87.94 87.94 87.94 0.1K
11:14 87.94 87.94 87.91 87.91 0.1K
11:15 87.91 87.91 87.91 87.91 0.2K
11:16 87.91 87.91 87.91 87.91 0.0K
11:17 87.91 87.91 87.91 87.91 0.0K
11:18 87.91 87.91 87.91 87.91 0.2K
11:19 87.91 87.91 87.91 87.91 0.3K
11:20 87.91 87.91 87.91 87.91 0.1K
11:21 87.91 87.91 87.91 87.91 0.1K
11:22 87.91 87.91 87.91 87.91 0.0K
11:23 87.91 87.91 87.91 87.91 0.0K
11:24 87.82 87.83 87.82 87.83 2.0K
11:25 87.83 87.83 87.62 87.62 0.5K
11:26 87.69 87.69 87.69 87.69 0.2K
11:27 87.69 87.69 87.69 87.69 0.2K
11:28 87.68 87.68 87.68 87.68 0.2K
11:29 87.68 87.68 87.68 87.68 0.3K
11:30 87.68 87.68 87.55 87.55 0.2K
11:31 87.55 87.55 87.55 87.55 0.2K
11:32 87.55 87.55 87.55 87.55 0.2K
11:33 87.55 87.55 87.55 87.55 0.1K
11:34 87.55 87.65 87.55 87.65 0.2K
11:35 87.65 87.65 87.15 87.15 0.7K
11:36 87.15 87.61 87.15 87.61 1.0K
11:37 87.61 87.61 87.61 87.61 0.0K
11:38 87.61 87.67 87.61 87.67 0.5K
11:39 87.67 87.67 87.67 87.67 0.0K
11:40 87.67 87.76 87.67 87.76 0.3K
11:41 87.76 87.76 87.76 87.76 0.0K
11:42 87.76 87.76 87.76 87.76 0.1K
11:43 87.76 87.76 87.76 87.76 0.0K
11:44 87.76 88.01 87.76 88.01 0.6K
11:45 87.92 87.92 87.92 87.92 0.1K
11:46 87.92 87.92 87.92 87.92 0.0K
11:47 87.92 87.92 87.92 87.92 0.2K
11:48 87.92 87.92 87.92 87.92 0.1K
11:49 87.92 87.92 87.92 87.92 0.0K
11:50 87.92 87.92 87.92 87.92 0.1K
11:51 87.92 88.01 87.92 88.01 0.5K
11:52 88.12 88.12 87.98 87.98 0.3K
11:53 87.98 87.98 87.98 87.98 0.0K
11:54 87.98 87.98 87.98 87.98 0.1K
11:55 87.98 87.98 87.98 87.98 0.0K
11:56 87.98 87.98 87.98 87.98 0.0K
11:57 87.98 88.00 87.90 88.00 0.3K
11:58 88.00 88.00 88.00 88.00 0.2K
11:59 88.00 88.00 87.83 87.83 1.1K
12:00 87.83 87.83 87.83 87.83 0.1K
12:01 87.83 87.83 87.83 87.83 0.1K
12:02 87.83 87.83 87.55 87.55 1.0K
12:03 87.33 87.33 87.33 87.33 0.2K
12:04 87.33 87.55 87.33 87.55 0.2K
12:05 87.55 87.55 87.55 87.55 0.2K
12:06 87.55 87.55 87.55 87.55 0.1K
12:07 87.55 87.55 87.32 87.32 0.2K
12:08 87.32 87.32 87.32 87.32 0.0K
12:09 87.32 87.32 87.32 87.32 0.1K
12:10 87.32 87.32 87.32 87.32 0.0K
12:11 87.32 87.32 87.32 87.32 0.3K
12:12 87.32 87.42 87.32 87.42 0.3K
12:13 87.42 87.42 87.42 87.42 0.0K
12:14 87.42 87.42 87.38 87.38 0.3K
12:15 87.38 87.38 87.17 87.17 0.1K
12:16 87.17 87.25 87.17 87.25 0.4K
12:17 87.25 87.25 87.25 87.25 0.1K
12:18 87.25 87.25 87.25 87.25 0.2K
12:19 87.25 87.25 87.25 87.25 0.1K
12:20 87.25 87.25 87.25 87.25 0.1K
12:21 87.25 87.28 87.25 87.28 0.3K
12:22 87.28 87.61 87.28 87.61 1.8K
12:23 87.61 87.61 87.61 87.61 0.1K
12:24 87.61 87.61 87.61 87.61 0.0K
12:25 87.61 87.61 87.61 87.61 0.0K
12:26 87.61 87.61 87.61 87.61 0.1K
12:27 87.61 87.61 87.61 87.61 0.0K
12:28 87.61 87.61 87.61 87.61 0.0K
12:29 87.61 87.61 87.61 87.61 0.3K
12:30 87.61 87.61 87.45 87.45 0.2K
12:31 87.45 87.61 87.45 87.61 0.2K
12:32 87.61 87.61 87.61 87.61 0.0K
12:33 87.61 87.81 87.61 87.81 1.1K
12:34 87.81 87.81 87.81 87.81 0.1K
12:35 87.70 87.70 87.70 87.70 0.4K
12:36 87.70 87.70 87.70 87.70 0.1K
12:37 87.70 87.70 87.37 87.37 1.3K
12:38 87.37 88.00 87.37 88.00 2.5K
12:39 88.00 88.00 87.53 87.53 0.3K
12:40 87.53 87.82 87.53 87.82 0.5K
12:41 87.82 87.82 87.82 87.82 0.0K
12:42 87.82 87.82 87.82 87.82 0.1K
12:43 87.82 87.82 87.82 87.82 0.1K
12:44 87.82 87.82 87.82 87.82 0.0K
12:45 87.82 87.82 87.78 87.78 0.2K
12:46 87.78 87.78 87.78 87.78 0.0K
12:47 87.78 87.78 87.78 87.78 0.0K
12:48 87.78 87.78 87.78 87.78 0.1K
12:49 88.09 88.09 88.09 88.09 0.4K
12:50 88.09 88.09 88.09 88.09 0.2K
12:51 88.09 88.15 88.09 88.15 0.3K
12:52 88.15 88.15 88.15 88.15 0.1K
12:53 88.15 88.15 88.15 88.15 0.1K
12:54 88.15 88.15 88.15 88.15 0.1K
12:55 88.15 88.15 87.96 87.96 0.2K
12:56 87.96 87.96 87.96 87.96 0.0K
12:57 87.96 88.03 87.96 88.03 0.2K
12:58 88.03 88.03 88.03 88.03 0.1K
12:59 88.03 88.03 88.03 88.03 0.1K
13:00 88.03 88.03 88.03 88.03 0.3K
13:01 88.03 88.03 88.02 88.02 0.2K
13:02 88.02 88.22 88.02 88.22 0.6K
13:03 88.22 88.22 88.22 88.22 0.2K
13:04 88.22 88.22 88.22 88.22 0.0K
13:05 88.22 88.22 88.22 88.22 0.1K
13:06 88.22 88.22 88.22 88.22 0.0K
13:07 88.22 88.22 88.22 88.22 0.1K
13:08 88.22 88.22 88.22 88.22 23.5K
13:09 88.22 88.39 88.22 88.39 0.3K
13:10 88.39 88.39 88.39 88.39 0.0K
13:11 88.39 88.39 88.39 88.39 0.0K
13:12 88.41 88.41 88.19 88.19 1.1K
13:13 88.19 88.19 88.19 88.19 0.1K
13:14 88.19 88.19 88.19 88.19 0.2K
13:15 88.19 88.19 88.19 88.19 0.0K
13:16 88.19 88.19 88.19 88.19 0.1K
13:17 88.19 88.19 88.19 88.19 0.1K
13:18 88.19 88.19 87.98 87.98 0.9K
13:19 87.98 87.98 87.98 87.98 0.1K
13:20 87.98 87.98 87.98 87.98 0.1K
13:21 87.98 87.98 87.98 87.98 0.0K
13:22 87.98 87.98 87.98 87.98 0.1K
13:23 87.98 87.98 87.83 87.83 0.2K
13:24 87.83 87.83 87.83 87.83 0.0K
13:25 87.83 87.83 87.83 87.83 0.0K
13:26 87.83 87.83 87.83 87.83 0.5K
13:27 87.83 87.83 87.83 87.83 0.1K
13:28 87.83 87.83 87.83 87.83 0.1K
13:29 87.83 87.83 87.83 87.83 0.0K
13:30 87.83 87.83 87.83 87.83 0.1K
13:31 87.83 87.83 87.83 87.83 0.0K
13:32 87.83 87.83 87.83 87.83 0.0K
13:33 87.83 87.83 87.83 87.83 0.1K
13:34 87.83 87.83 87.83 87.83 0.0K
13:35 87.83 87.83 87.83 87.83 0.2K
13:36 87.83 87.83 87.83 87.83 0.0K
13:37 87.83 87.89 87.83 87.89 0.3K
13:38 87.89 87.89 87.89 87.89 0.4K
13:39 87.89 87.89 87.89 87.89 0.0K
13:40 87.89 87.89 87.82 87.82 0.1K
13:41 87.82 87.96 87.82 87.96 0.1K
13:42 87.96 87.96 87.96 87.96 0.1K
13:43 87.96 87.96 87.96 87.96 0.1K
13:44 87.96 87.96 87.96 87.96 0.1K
13:45 87.96 87.96 87.96 87.96 0.1K
13:46 87.49 87.72 87.49 87.72 0.3K
13:47 87.72 87.72 87.72 87.72 0.1K
13:48 87.72 87.72 87.72 87.72 0.1K
13:49 87.72 87.72 87.72 87.72 0.1K
13:50 87.72 87.72 87.72 87.72 0.0K
13:51 87.76 87.76 87.76 87.76 0.5K
13:52 87.76 87.88 87.76 87.88 2.9K
13:53 87.88 87.88 87.88 87.88 0.0K
13:54 87.88 87.88 87.88 87.88 0.1K
13:55 87.88 88.12 87.88 88.12 0.9K
13:56 88.12 88.12 88.12 88.12 0.1K
13:57 88.12 88.12 88.12 88.12 0.1K
13:58 88.12 88.12 88.12 88.12 0.0K
13:59 88.12 88.12 88.12 88.12 0.1K
14:00 88.12 88.12 88.12 88.12 0.1K
14:01 88.12 88.12 88.07 88.07 0.3K
14:02 88.07 88.07 88.07 88.07 0.1K
14:03 88.07 88.07 87.78 87.78 0.9K
14:04 87.78 87.78 87.78 87.78 0.0K
14:05 87.78 88.01 87.78 88.01 0.2K
14:06 88.01 88.01 88.01 88.01 0.8K
14:07 88.01 88.01 88.01 88.01 0.1K
14:08 88.01 88.01 88.01 88.01 0.0K
14:09 88.01 88.01 88.01 88.01 0.0K
14:10 88.01 88.01 88.01 88.01 0.1K
14:11 88.35 88.35 88.35 88.35 0.4K
14:12 88.35 88.35 88.35 88.35 0.1K
14:13 88.35 88.35 88.35 88.35 0.0K
14:14 88.35 88.55 88.35 88.55 0.2K
14:15 88.55 88.55 88.55 88.55 0.1K
14:16 88.55 88.55 88.55 88.55 0.0K
14:17 88.55 88.55 88.55 88.55 0.1K
14:18 88.55 88.55 88.55 88.55 0.1K
14:19 88.55 88.55 88.55 88.55 0.1K
14:20 88.55 88.55 88.55 88.55 0.2K
14:21 88.55 88.55 88.55 88.55 0.1K
14:22 88.55 88.55 88.55 88.55 0.0K
14:23 88.55 88.68 88.41 88.68 0.3K
14:24 88.30 88.30 88.30 88.30 1.3K
14:25 88.30 88.30 88.30 88.30 0.1K
14:26 88.30 88.30 88.30 88.30 0.0K
14:27 88.30 88.30 88.30 88.30 0.1K
14:28 88.15 88.15 88.15 88.15 0.2K
14:29 88.15 88.30 88.15 88.30 0.2K
14:30 88.30 88.30 88.30 88.30 0.2K
14:31 88.30 88.32 88.30 88.32 0.7K
14:32 88.32 88.32 88.32 88.32 0.3K
14:33 88.32 88.32 88.32 88.32 0.2K
14:34 88.32 88.32 88.32 88.32 0.0K
14:35 88.32 88.32 88.32 88.32 0.1K
14:36 88.32 88.32 88.32 88.32 0.1K
14:37 88.32 88.32 88.09 88.09 0.4K
14:38 88.09 88.09 88.09 88.09 0.1K
14:39 88.09 88.09 88.09 88.09 0.3K
14:40 88.09 88.12 88.09 88.12 0.8K
14:41 88.35 88.35 88.25 88.25 1.0K
14:42 88.25 88.25 88.25 88.25 0.1K
14:43 88.25 88.25 88.25 88.25 0.2K
14:44 88.25 88.25 88.25 88.25 0.0K
14:45 88.25 88.43 88.25 88.43 0.8K
14:46 88.43 88.53 88.43 88.53 1.0K
14:47 88.53 88.53 88.53 88.53 0.1K
14:48 88.53 88.53 88.53 88.53 0.1K
14:49 88.53 88.53 88.53 88.53 0.6K
14:50 88.53 88.53 88.53 88.53 0.2K
14:51 88.53 88.53 88.53 88.53 0.0K
14:52 88.53 88.54 88.53 88.54 0.2K
14:53 88.54 88.54 88.54 88.54 0.0K
14:54 88.54 88.54 88.54 88.54 0.1K
14:55 88.54 88.54 88.54 88.54 0.1K
14:56 88.54 88.54 88.54 88.54 0.0K
14:57 88.54 88.54 88.54 88.54 0.1K
14:58 88.54 88.54 88.54 88.54 0.1K
14:59 88.54 88.54 88.31 88.31 1.1K
15:00 88.33 88.33 88.33 88.33 0.2K
15:01 88.21 88.21 88.21 88.21 0.3K
15:02 88.21 88.21 88.21 88.21 0.1K
15:03 88.21 88.21 88.11 88.11 0.2K
15:04 88.11 88.17 88.11 88.17 0.3K
15:05 88.17 88.17 88.17 88.17 0.1K
15:06 88.17 88.17 88.17 88.17 0.0K
15:07 88.17 88.31 88.17 88.31 1.4K
15:08 88.31 88.31 88.05 88.05 0.2K
15:09 88.16 88.16 88.16 88.16 0.4K
15:10 88.16 88.16 88.13 88.13 0.1K
15:11 88.04 88.08 88.04 88.08 0.6K
15:12 88.08 88.08 88.06 88.06 0.5K
15:13 88.06 88.06 87.87 87.87 0.2K
15:14 87.87 87.87 87.87 87.87 0.3K
15:15 87.78 87.78 87.78 87.78 0.2K
15:16 87.78 87.80 87.78 87.80 0.5K
15:17 87.80 87.80 87.80 87.80 0.3K
15:18 87.80 87.80 87.58 87.58 0.2K
15:19 87.58 87.58 87.58 87.58 0.2K
15:20 87.58 87.58 87.53 87.53 0.2K
15:21 87.53 87.53 87.53 87.53 0.0K
15:22 87.53 87.54 87.53 87.54 0.2K
15:23 87.54 88.00 87.54 88.00 3.1K
15:24 88.13 88.13 88.13 88.13 0.5K
15:25 88.13 88.13 88.13 88.13 0.1K
15:26 88.13 88.13 88.13 88.13 0.0K
15:27 88.13 88.13 88.13 88.13 0.1K
15:28 88.13 88.13 88.13 88.13 0.1K
15:29 88.13 88.20 88.13 88.20 0.3K
15:30 88.20 88.20 88.20 88.20 0.0K
15:31 88.21 88.21 88.21 88.21 1.9K
15:32 88.21 88.40 88.21 88.40 0.9K
15:33 88.30 88.30 88.30 88.30 0.5K
15:34 88.30 88.30 88.15 88.27 0.4K
15:35 88.27 88.27 88.24 88.24 0.3K
15:36 88.24 88.24 88.13 88.13 0.2K
15:37 88.13 88.31 88.13 88.31 0.4K
15:38 88.31 88.55 88.31 88.55 2.0K
15:39 88.55 88.56 88.55 88.56 0.7K
15:40 88.56 88.56 88.56 88.56 0.1K
15:41 88.56 88.56 88.47 88.47 0.3K
15:42 88.47 88.47 88.46 88.46 0.1K
15:43 88.46 88.92 88.46 88.92 1.0K
15:44 88.78 88.78 88.78 88.78 0.2K
15:45 88.78 88.78 88.78 88.78 0.1K
15:46 88.78 88.78 88.64 88.64 0.6K
15:47 88.60 88.60 88.39 88.39 1.4K
15:48 88.25 88.26 88.25 88.26 0.3K
15:49 88.44 88.50 88.35 88.35 2.3K
15:50 88.35 88.58 88.35 88.58 1.2K
15:51 88.58 88.58 88.58 88.58 0.9K
15:52 88.72 88.79 88.72 88.79 2.3K
15:53 88.79 88.79 88.76 88.76 0.5K
15:54 88.76 88.81 88.72 88.81 2.1K
15:55 88.63 88.78 88.63 88.65 2.1K
15:56 88.65 88.79 88.65 88.79 2.9K
15:57 88.81 88.81 88.58 88.79 3.3K
15:58 88.91 88.91 88.79 88.79 2.1K
15:59 88.88 88.88 88.79 88.88 1.9K
16:00 88.90 88.90 88.66 88.66 64.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar