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 88.46 88.46 85.47 88.46 2.6K
09:32 88.18 88.18 88.18 88.18 0.1K
09:33 88.18 88.18 88.18 88.18 0.0K
09:34 87.30 87.30 87.30 87.30 0.3K
09:35 87.30 87.30 87.30 87.30 0.1K
09:36 87.30 87.30 87.30 87.30 0.0K
09:37 87.30 87.80 87.30 87.80 0.1K
09:38 87.80 87.80 87.49 87.49 0.8K
09:39 87.49 87.93 87.49 87.93 0.3K
09:40 87.79 87.79 87.79 87.79 0.7K
09:41 87.79 87.79 87.79 87.79 0.0K
09:42 87.79 87.79 87.79 87.79 0.0K
09:43 87.79 87.79 87.79 87.79 0.0K
09:44 87.79 87.81 87.79 87.81 0.5K
09:45 87.26 87.26 87.26 87.26 0.1K
09:46 87.26 87.40 87.26 87.40 0.1K
09:47 87.85 87.85 87.85 87.85 0.2K
09:48 87.85 87.85 87.40 87.40 0.1K
09:49 87.40 87.40 87.40 87.40 0.1K
09:50 87.40 87.40 87.40 87.40 0.0K
09:51 87.40 87.84 87.40 87.84 0.3K
09:52 87.84 87.84 87.84 87.84 0.1K
09:53 87.84 87.84 87.84 87.84 0.1K
09:54 87.84 87.84 87.84 87.84 0.1K
09:55 87.25 87.25 87.25 87.25 0.1K
09:56 87.01 87.01 87.01 87.01 1.6K
09:57 87.01 87.01 87.01 87.01 0.0K
09:58 87.01 87.01 87.01 87.01 0.2K
09:59 87.01 87.01 87.01 87.01 0.0K
10:00 87.01 87.01 87.01 87.01 0.0K
10:01 87.01 87.01 87.01 87.01 0.0K
10:02 87.01 87.01 87.01 87.01 0.3K
10:03 87.39 87.39 87.08 87.08 2.0K
10:04 87.08 87.08 87.08 87.08 0.1K
10:05 87.08 87.08 87.08 87.08 0.0K
10:06 87.08 87.12 87.08 87.12 0.4K
10:07 87.12 87.12 87.12 87.12 0.0K
10:08 87.12 87.12 87.12 87.12 0.0K
10:09 87.12 87.12 87.12 87.12 0.0K
10:10 86.83 86.83 86.83 86.83 0.2K
10:11 86.83 86.83 86.83 86.83 0.2K
10:12 86.83 86.83 86.83 86.83 0.0K
10:13 86.83 86.83 86.83 86.83 0.0K
10:14 86.83 86.83 86.83 86.83 0.0K
10:15 86.83 86.83 86.69 86.69 2.2K
10:16 86.69 86.69 86.52 86.52 0.4K
10:17 86.52 86.52 86.52 86.52 0.1K
10:18 86.52 86.52 86.52 86.52 0.2K
10:19 86.52 86.52 86.52 86.52 0.0K
10:20 86.52 86.52 86.52 86.52 0.1K
10:21 86.52 86.52 86.52 86.52 0.1K
10:22 86.52 86.52 86.48 86.48 0.6K
10:23 86.48 86.48 86.48 86.48 0.1K
10:24 86.48 86.54 86.48 86.54 0.1K
10:25 86.25 86.27 86.25 86.27 0.6K
10:26 86.27 86.43 86.27 86.43 0.9K
10:27 86.43 86.43 86.43 86.43 0.0K
10:28 86.43 86.53 86.43 86.53 0.2K
10:29 86.53 86.53 86.53 86.53 0.6K
10:30 86.53 86.53 86.53 86.53 0.1K
10:31 86.53 86.79 86.53 86.79 0.5K
10:32 86.79 86.86 86.79 86.86 0.8K
10:33 86.61 86.61 86.55 86.55 0.6K
10:34 86.55 86.55 86.55 86.55 0.1K
10:35 86.55 86.69 86.21 86.69 1.1K
10:36 86.69 86.69 86.51 86.51 0.4K
10:37 86.51 86.51 86.51 86.51 0.0K
10:38 86.51 86.51 86.51 86.51 0.1K
10:39 86.51 86.51 86.51 86.51 0.1K
10:40 86.51 86.51 86.51 86.51 0.0K
10:41 86.51 86.51 86.51 86.51 0.2K
10:42 86.51 86.51 86.51 86.51 0.0K
10:43 86.51 86.56 86.51 86.56 0.2K
10:44 86.56 86.56 86.56 86.56 0.0K
10:45 86.73 86.73 86.73 86.73 0.8K
10:46 86.76 86.95 86.76 86.95 1.0K
10:47 86.95 86.95 86.95 86.95 0.0K
10:48 86.95 86.95 86.95 86.95 0.1K
10:49 86.95 86.95 86.95 86.95 0.2K
10:50 86.95 86.95 86.95 86.95 0.0K
10:51 86.95 87.00 86.95 87.00 1.2K
10:52 87.00 87.00 87.00 87.00 0.0K
10:53 87.00 87.00 87.00 87.00 0.0K
10:54 87.00 87.00 87.00 87.00 0.2K
10:55 87.00 87.00 87.00 87.00 0.0K
10:56 87.00 87.00 87.00 87.00 0.0K
10:57 87.39 87.56 87.39 87.56 0.9K
10:58 87.56 87.56 87.56 87.56 0.1K
10:59 87.56 87.56 87.56 87.56 0.0K
11:00 87.56 87.56 87.56 87.56 0.1K
11:01 87.56 87.56 87.56 87.56 0.0K
11:02 87.56 87.56 87.56 87.56 0.0K
11:03 87.56 87.56 87.56 87.56 0.0K
11:04 87.56 87.56 87.56 87.56 0.0K
11:05 87.67 87.67 87.67 87.67 0.2K
11:06 87.67 87.67 87.43 87.43 0.2K
11:07 87.43 87.43 87.43 87.43 0.2K
11:08 87.43 87.43 87.43 87.43 0.0K
11:09 87.43 87.43 87.43 87.43 0.0K
11:10 87.43 87.43 87.43 87.43 0.0K
11:11 87.43 87.84 87.43 87.66 1.5K
11:12 87.66 87.66 87.66 87.66 0.1K
11:13 87.66 87.66 87.66 87.66 0.0K
11:14 87.66 87.66 87.66 87.66 0.0K
11:15 87.66 87.66 87.66 87.66 0.0K
11:16 87.66 87.66 87.66 87.66 0.0K
11:17 87.66 87.66 87.66 87.66 0.1K
11:18 87.66 87.66 87.66 87.66 0.1K
11:19 87.66 87.66 87.64 87.64 0.3K
11:20 87.64 87.64 87.64 87.64 0.1K
11:21 87.64 87.64 87.64 87.64 0.0K
11:22 87.72 87.72 87.72 87.72 0.3K
11:23 87.72 87.72 87.72 87.72 0.0K
11:24 87.72 87.72 87.72 87.72 0.0K
11:25 87.72 87.72 87.72 87.72 0.0K
11:26 87.72 87.72 87.72 87.72 0.0K
11:27 87.72 87.72 87.72 87.72 0.1K
11:28 87.72 87.72 87.72 87.72 0.1K
11:29 87.72 87.72 87.72 87.72 0.0K
11:30 87.72 87.75 87.72 87.75 0.1K
11:31 87.75 87.75 87.75 87.75 0.0K
11:32 87.75 87.75 87.75 87.75 0.0K
11:33 87.75 87.75 87.64 87.64 0.4K
11:34 87.64 87.64 87.54 87.54 0.2K
11:35 87.54 87.54 87.54 87.54 0.0K
11:36 87.54 87.54 87.54 87.54 0.0K
11:37 87.54 87.54 87.54 87.54 0.1K
11:38 87.54 87.54 87.54 87.54 0.1K
11:39 87.54 87.54 87.54 87.54 0.1K
11:40 87.54 87.54 87.54 87.54 0.0K
11:41 87.54 88.04 87.54 88.04 1.3K
11:42 88.04 88.04 88.04 88.04 0.0K
11:43 88.04 88.04 88.04 88.04 0.1K
11:44 88.04 88.04 88.04 88.04 0.0K
11:45 87.84 87.85 87.84 87.85 0.5K
11:46 87.85 87.85 87.85 87.85 0.0K
11:47 87.85 87.86 87.85 87.85 0.5K
11:48 87.85 88.00 87.85 88.00 0.1K
11:49 88.00 88.00 87.85 87.85 0.1K
11:50 87.85 87.85 87.70 87.70 0.6K
11:51 87.70 87.70 87.70 87.70 0.0K
11:52 87.70 87.70 87.70 87.70 0.0K
11:53 87.70 87.70 87.70 87.70 0.0K
11:54 87.70 87.70 87.70 87.70 0.0K
11:55 87.70 87.70 87.70 87.70 0.0K
11:56 87.70 87.70 87.70 87.70 0.0K
11:57 87.70 87.70 87.70 87.70 0.1K
11:58 87.70 87.70 87.70 87.70 0.1K
11:59 87.70 87.70 87.70 87.70 0.0K
12:00 87.70 87.70 87.70 87.70 0.1K
12:01 87.70 87.70 87.70 87.70 0.0K
12:02 87.70 87.70 87.70 87.70 0.0K
12:03 87.70 87.99 87.70 87.99 1.4K
12:04 87.99 87.99 87.99 87.99 0.0K
12:05 87.99 88.02 87.99 87.99 0.4K
12:06 87.99 87.99 87.99 87.99 0.0K
12:07 88.09 88.09 88.09 88.09 1.0K
12:08 88.09 88.09 88.09 88.09 0.0K
12:09 88.09 88.09 88.09 88.09 0.1K
12:10 88.13 88.13 88.13 88.13 0.2K
12:11 88.13 88.28 88.13 88.28 1.1K
12:12 88.21 88.21 88.21 88.21 0.4K
12:13 88.21 88.21 88.21 88.21 0.0K
12:14 88.21 88.21 88.21 88.21 0.1K
12:15 88.21 88.23 88.21 88.23 0.4K
12:16 88.23 88.23 88.23 88.23 0.0K
12:17 88.23 88.23 88.23 88.23 0.0K
12:18 88.23 88.29 88.23 88.29 0.3K
12:19 87.94 87.94 87.94 87.94 0.5K
12:20 87.94 87.94 87.94 87.94 0.0K
12:21 87.94 87.94 87.94 87.94 0.1K
12:22 87.94 87.94 87.72 87.72 0.2K
12:23 87.72 87.72 87.72 87.72 0.0K
12:24 87.72 87.72 87.72 87.72 0.0K
12:25 87.72 87.72 87.72 87.72 0.0K
12:26 87.72 87.72 87.72 87.72 0.0K
12:27 87.72 87.72 87.72 87.72 0.0K
12:28 87.72 87.72 87.72 87.72 0.1K
12:29 87.72 87.72 87.72 87.72 0.3K
12:30 87.72 87.72 87.72 87.72 0.0K
12:31 87.72 87.72 87.72 87.72 0.0K
12:32 87.72 87.72 87.72 87.72 0.1K
12:33 87.72 87.72 87.72 87.72 0.1K
12:34 87.72 87.72 87.72 87.72 0.0K
12:35 87.92 87.92 87.87 87.87 0.5K
12:36 87.87 87.87 87.83 87.83 0.2K
12:37 87.83 87.83 87.83 87.83 0.6K
12:38 87.83 87.83 87.82 87.82 0.4K
12:39 87.82 87.82 87.82 87.82 0.1K
12:40 87.82 87.82 87.82 87.82 0.0K
12:41 87.93 87.94 87.93 87.94 4.2K
12:42 87.94 87.94 87.94 87.94 0.0K
12:43 87.94 87.94 87.94 87.94 0.0K
12:44 87.94 87.94 87.94 87.94 0.0K
12:45 87.94 87.97 87.94 87.97 0.1K
12:46 87.97 87.97 87.97 87.97 0.0K
12:47 87.97 87.97 87.97 87.97 0.0K
12:48 88.04 88.26 88.04 88.26 1.1K
12:49 88.26 88.26 88.26 88.26 0.0K
12:50 88.26 88.26 87.82 87.82 2.1K
12:51 87.82 87.93 87.82 87.93 0.5K
12:52 87.93 87.93 87.93 87.93 0.1K
12:53 87.93 87.93 87.93 87.93 0.0K
12:54 87.93 87.93 87.93 87.93 0.1K
12:55 87.93 87.93 87.93 87.93 0.0K
12:56 87.93 87.93 87.93 87.93 0.5K
12:57 87.93 87.93 87.60 87.60 0.5K
12:58 87.60 87.60 87.35 87.35 0.5K
12:59 87.35 87.35 87.35 87.35 0.0K
13:00 87.35 87.35 87.35 87.35 0.1K
13:01 87.35 87.35 87.35 87.35 0.0K
13:02 87.35 87.35 87.35 87.35 0.0K
13:03 87.35 87.35 87.35 87.35 0.0K
13:04 87.35 87.35 87.35 87.35 0.0K
13:05 87.35 87.35 87.35 87.35 0.0K
13:06 87.35 87.35 87.35 87.35 0.0K
13:07 87.35 87.35 87.35 87.35 0.0K
13:08 87.35 87.35 87.35 87.35 0.1K
13:09 87.35 87.35 87.35 87.35 0.0K
13:10 87.35 87.35 87.35 87.35 0.2K
13:11 87.35 87.35 87.35 87.35 0.0K
13:12 87.35 87.35 87.35 87.35 0.1K
13:13 87.35 87.35 87.35 87.35 0.1K
13:14 87.35 87.35 87.35 87.35 0.0K
13:15 87.35 87.82 87.35 87.82 0.2K
13:16 87.82 87.82 87.82 87.82 0.0K
13:17 87.82 87.82 87.82 87.82 0.0K
13:18 87.82 87.82 87.82 87.82 0.1K
13:19 87.75 87.75 87.75 87.75 0.2K
13:20 87.75 87.75 87.59 87.72 2.4K
13:21 87.72 87.72 87.72 87.72 0.0K
13:22 87.72 88.07 87.72 88.07 1.3K
13:23 88.04 88.18 88.04 88.18 0.5K
13:24 88.18 88.38 88.18 88.38 2.0K
13:25 88.38 88.64 88.38 88.50 0.5K
13:26 88.60 88.60 88.31 88.60 0.8K
13:27 88.60 88.60 88.60 88.60 0.3K
13:28 88.60 88.60 88.43 88.43 1.1K
13:29 88.43 88.45 88.43 88.45 0.6K
13:30 88.58 88.62 88.58 88.62 0.6K
13:31 88.28 88.46 88.28 88.46 2.3K
13:32 88.46 88.47 88.46 88.47 0.1K
13:33 88.28 88.47 88.21 88.47 0.4K
13:34 88.47 88.47 88.46 88.46 0.3K
13:35 88.43 88.43 88.43 88.43 0.2K
13:36 88.43 88.43 88.42 88.42 0.3K
13:37 88.14 88.26 87.85 87.85 1.8K
13:38 87.85 87.85 87.60 87.60 0.6K
13:39 87.60 87.60 87.60 87.60 0.1K
13:40 87.60 87.60 87.56 87.56 0.1K
13:41 87.56 87.56 87.56 87.56 0.1K
13:42 87.56 87.56 87.56 87.56 0.2K
13:43 87.56 87.56 87.56 87.56 0.0K
13:44 87.56 87.56 87.56 87.56 0.0K
13:45 87.56 87.93 87.56 87.83 0.6K
13:46 87.83 87.83 87.76 87.76 0.1K
13:47 87.76 87.88 87.76 87.88 0.4K
13:48 87.88 87.88 87.88 87.88 0.1K
13:49 87.88 87.88 87.88 87.88 0.0K
13:50 87.88 87.88 87.88 87.88 0.0K
13:51 87.88 87.88 87.88 87.88 0.0K
13:52 87.88 87.88 87.88 87.88 0.2K
13:53 87.88 87.88 87.88 87.88 0.0K
13:54 87.88 87.88 87.88 87.88 0.0K
13:55 87.88 87.88 87.88 87.88 0.0K
13:56 87.88 87.88 87.88 87.88 0.1K
13:57 87.88 87.88 87.88 87.88 0.0K
13:58 87.88 87.88 87.88 87.88 0.1K
13:59 87.88 87.91 87.88 87.91 1.1K
14:00 87.91 87.91 87.91 87.91 0.1K
14:01 87.91 87.91 87.91 87.91 0.0K
14:02 87.91 87.91 87.70 87.70 0.3K
14:03 87.79 87.79 87.79 87.79 1.0K
14:04 87.79 87.79 87.64 87.64 0.1K
14:05 87.64 87.64 87.64 87.64 0.0K
14:06 87.64 87.67 87.64 87.67 0.9K
14:07 87.67 87.67 87.67 87.67 0.0K
14:08 87.67 87.67 87.67 87.67 0.0K
14:09 87.67 87.67 87.67 87.67 0.0K
14:10 87.67 87.72 87.67 87.72 0.6K
14:11 87.72 87.72 87.72 87.72 0.0K
14:12 87.72 87.72 87.55 87.55 0.7K
14:13 87.55 87.55 87.55 87.55 0.4K
14:14 87.55 87.55 87.55 87.55 0.2K
14:15 87.55 87.55 87.33 87.33 0.3K
14:16 87.33 87.33 87.33 87.33 0.0K
14:17 87.33 87.33 87.33 87.33 0.0K
14:18 87.33 87.33 87.33 87.33 0.0K
14:19 87.33 87.33 87.33 87.33 0.1K
14:20 87.33 87.33 87.33 87.33 0.0K
14:21 87.35 87.35 87.35 87.35 1.3K
14:22 87.35 87.35 87.35 87.35 0.1K
14:23 87.35 87.35 87.35 87.35 0.1K
14:24 87.35 87.35 87.35 87.35 0.1K
14:25 87.35 87.40 87.35 87.40 0.6K
14:26 87.40 87.40 87.40 87.40 0.0K
14:27 87.40 87.55 87.39 87.55 1.1K
14:28 87.55 87.55 87.55 87.55 0.1K
14:29 87.55 87.55 87.55 87.55 0.1K
14:30 87.55 87.55 87.55 87.55 0.1K
14:31 87.55 87.55 87.55 87.55 0.1K
14:32 87.55 87.55 87.36 87.36 0.7K
14:33 87.36 87.36 87.36 87.36 0.1K
14:34 87.36 87.36 87.36 87.36 0.0K
14:35 87.36 87.36 87.36 87.36 0.0K
14:36 87.36 87.36 87.36 87.36 0.1K
14:37 87.36 87.36 87.36 87.36 0.1K
14:38 87.36 87.38 87.36 87.38 0.2K
14:39 87.38 87.48 87.38 87.48 0.5K
14:40 87.36 87.36 87.36 87.36 0.2K
14:41 87.36 87.36 87.36 87.36 0.2K
14:42 87.36 87.57 87.36 87.57 0.6K
14:43 87.47 87.47 87.39 87.39 1.6K
14:44 87.39 87.39 87.39 87.39 0.1K
14:45 87.39 87.39 87.39 87.39 0.1K
14:46 87.39 87.39 87.39 87.39 0.2K
14:47 87.50 87.50 87.50 87.50 1.1K
14:48 87.50 87.50 87.50 87.50 0.1K
14:49 87.50 87.50 87.50 87.50 0.1K
14:50 87.50 87.50 87.50 87.50 0.1K
14:51 87.50 87.50 87.39 87.39 1.3K
14:52 87.39 87.39 87.39 87.39 0.3K
14:53 87.39 87.39 87.39 87.39 0.1K
14:54 87.39 87.39 87.39 87.39 0.0K
14:55 87.39 87.39 87.39 87.39 0.1K
14:56 87.39 87.39 87.39 87.39 0.0K
14:57 87.39 87.39 87.39 87.39 0.0K
14:58 87.39 87.44 87.39 87.44 0.1K
14:59 87.44 87.44 87.44 87.44 0.1K
15:00 87.44 87.44 87.44 87.44 0.1K
15:01 87.44 87.44 87.36 87.36 0.3K
15:02 87.36 87.36 87.36 87.36 0.1K
15:03 87.36 87.36 87.36 87.36 0.1K
15:04 87.36 87.36 87.36 87.36 0.0K
15:05 87.36 87.36 87.36 87.36 0.1K
15:06 87.36 87.36 87.36 87.36 0.0K
15:07 87.36 87.50 87.36 87.50 2.2K
15:08 87.48 87.48 87.48 87.48 0.5K
15:09 87.48 87.48 87.41 87.41 0.4K
15:10 87.37 87.37 87.33 87.33 0.7K
15:11 87.33 87.33 87.33 87.33 0.1K
15:12 87.33 87.33 87.33 87.33 0.2K
15:13 87.33 87.34 87.33 87.34 0.1K
15:14 87.34 87.36 87.34 87.36 0.3K
15:15 87.44 87.44 87.44 87.44 0.9K
15:16 87.44 87.44 87.44 87.44 0.2K
15:17 87.44 87.46 87.44 87.46 0.6K
15:18 87.46 87.46 87.46 87.46 0.2K
15:19 87.46 87.46 87.45 87.45 0.5K
15:20 87.54 87.56 87.50 87.50 1.2K
15:21 87.50 87.50 87.50 87.50 0.0K
15:22 87.50 87.50 87.50 87.50 0.1K
15:23 87.50 87.50 87.50 87.50 0.4K
15:24 87.50 87.50 87.50 87.50 0.4K
15:25 87.50 87.50 87.50 87.50 0.1K
15:26 87.50 87.50 87.50 87.50 0.1K
15:27 87.50 87.50 87.50 87.50 0.4K
15:28 87.50 87.50 87.50 87.50 0.1K
15:29 87.50 87.50 87.35 87.35 0.9K
15:30 87.35 87.35 87.35 87.35 0.5K
15:31 87.10 87.10 87.10 87.10 0.3K
15:32 87.10 87.17 87.10 87.17 0.4K
15:33 87.17 87.17 87.17 87.17 0.1K
15:34 87.17 87.17 87.17 87.17 0.1K
15:35 87.17 87.27 87.17 87.27 0.9K
15:36 87.27 87.27 87.27 87.27 0.0K
15:37 87.27 87.27 87.27 87.27 0.4K
15:38 87.27 87.43 87.27 87.43 0.3K
15:39 87.43 87.43 87.35 87.35 0.4K
15:40 87.40 87.40 87.40 87.40 0.3K
15:41 87.40 87.41 87.36 87.41 0.7K
15:42 87.41 87.50 87.32 87.32 2.7K
15:43 87.32 87.43 87.32 87.43 1.5K
15:44 87.43 87.43 87.18 87.35 3.9K
15:45 87.35 87.35 87.35 87.35 0.3K
15:46 87.34 87.34 87.34 87.34 0.4K
15:47 87.34 87.34 87.34 87.34 0.2K
15:48 87.34 87.56 87.34 87.51 0.8K
15:49 87.51 87.59 87.51 87.59 0.4K
15:50 87.27 87.42 87.27 87.42 2.5K
15:51 87.27 87.31 87.27 87.31 2.3K
15:52 87.33 87.33 87.28 87.28 0.9K
15:53 87.28 87.28 87.28 87.28 0.2K
15:54 87.28 87.28 87.18 87.18 1.8K
15:55 87.21 87.24 87.10 87.24 2.3K
15:56 87.24 87.24 87.11 87.11 0.9K
15:57 87.11 87.23 87.11 87.23 1.8K
15:58 87.23 87.23 87.04 87.04 4.7K
15:59 87.01 87.08 87.00 87.00 2.5K
16:00 87.00 87.06 86.86 86.92 78.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar