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 90.52 91.89 90.52 90.52 7.1K
09:32 90.52 90.52 88.44 88.44 0.4K
09:33 88.44 88.44 88.44 88.44 0.1K
09:34 88.44 88.44 88.44 88.44 0.2K
09:35 90.23 90.23 90.23 90.23 0.1K
09:36 90.23 90.23 90.23 90.23 0.0K
09:37 90.23 90.23 90.23 90.23 0.0K
09:38 90.23 90.23 89.80 89.80 0.1K
09:39 89.80 90.27 89.80 90.27 0.1K
09:40 90.27 90.27 90.27 90.27 0.1K
09:41 90.27 90.27 89.03 89.03 0.3K
09:42 89.03 89.03 89.03 89.03 0.2K
09:43 89.03 89.03 89.03 89.03 0.2K
09:44 89.03 89.03 89.03 89.03 0.0K
09:45 89.03 89.03 89.03 89.03 0.0K
09:46 89.03 89.03 89.03 89.03 0.0K
09:47 89.03 89.03 89.03 89.03 0.2K
09:48 89.03 90.59 89.03 90.59 1.1K
09:49 90.59 90.59 90.59 90.59 0.5K
09:50 90.59 90.59 90.59 90.59 0.1K
09:51 90.59 91.16 90.59 91.16 0.3K
09:52 91.18 91.39 91.18 91.39 0.3K
09:53 91.39 91.39 91.28 91.28 0.3K
09:54 91.28 91.70 91.28 91.70 0.5K
09:55 91.70 91.70 91.70 91.70 0.1K
09:56 91.70 91.70 91.70 91.70 0.2K
09:57 91.70 91.95 91.70 91.95 0.8K
09:58 91.95 91.95 91.95 91.95 0.1K
09:59 91.16 91.16 91.01 91.11 1.8K
10:00 91.11 91.11 91.11 91.11 0.5K
10:01 91.05 91.05 90.92 90.92 0.5K
10:02 90.92 90.92 90.92 90.92 0.2K
10:03 90.90 91.45 90.90 91.45 0.7K
10:04 90.85 90.85 90.59 90.59 0.3K
10:05 90.59 91.11 90.59 91.11 0.6K
10:06 91.11 91.15 91.01 91.15 1.5K
10:07 91.15 91.15 90.89 90.89 0.8K
10:08 90.89 91.41 90.89 91.41 0.3K
10:09 91.41 91.41 91.41 91.41 0.0K
10:10 91.41 91.41 91.41 91.41 0.2K
10:11 91.41 91.41 91.41 91.41 0.1K
10:12 91.41 91.41 91.41 91.41 0.1K
10:13 91.41 91.41 90.69 90.69 0.3K
10:14 90.69 90.69 90.69 90.69 0.3K
10:15 90.69 90.82 90.65 90.65 1.7K
10:16 90.65 90.65 90.65 90.65 0.2K
10:17 90.65 90.65 90.65 90.65 0.0K
10:18 90.65 90.65 90.65 90.65 0.0K
10:19 90.65 90.65 90.65 90.65 0.1K
10:20 91.02 91.02 91.02 91.02 0.2K
10:21 90.39 90.39 90.17 90.17 0.8K
10:22 90.17 90.17 89.98 89.98 0.2K
10:23 89.98 89.98 89.02 89.02 0.4K
10:24 89.02 89.02 89.02 89.02 0.0K
10:25 89.31 89.31 89.31 89.31 0.4K
10:26 89.31 89.31 89.31 89.31 0.0K
10:27 89.31 89.31 89.31 89.31 0.3K
10:28 89.31 89.31 89.31 89.31 0.1K
10:29 89.31 89.31 89.31 89.31 0.0K
10:30 89.31 89.31 89.31 89.31 0.0K
10:31 89.31 89.31 89.31 89.31 0.1K
10:32 89.31 89.31 89.31 89.31 0.0K
10:33 89.31 89.31 89.31 89.31 0.2K
10:34 89.31 90.18 89.31 90.18 0.2K
10:35 90.18 90.18 90.18 90.18 0.2K
10:36 90.18 90.18 90.18 90.18 0.0K
10:37 90.18 90.18 90.18 90.18 0.0K
10:38 90.18 90.18 90.18 90.18 0.1K
10:39 90.18 90.18 90.17 90.17 0.4K
10:40 90.17 90.17 90.17 90.17 0.1K
10:41 90.17 90.17 90.17 90.17 0.0K
10:42 90.17 90.17 90.17 90.17 0.0K
10:43 90.17 90.17 90.17 90.17 0.7K
10:44 90.17 90.17 89.39 89.39 0.2K
10:45 89.39 89.39 89.39 89.39 0.2K
10:46 89.22 89.32 89.22 89.32 0.2K
10:47 89.32 89.32 89.27 89.27 0.2K
10:48 89.27 89.27 89.27 89.27 0.1K
10:49 89.27 89.44 89.27 89.44 0.3K
10:50 89.44 89.44 89.44 89.44 0.1K
10:51 89.44 89.44 89.44 89.44 0.1K
10:52 89.44 89.44 89.44 89.44 0.0K
10:53 89.44 89.97 89.44 89.97 1.3K
10:54 89.97 89.97 89.52 89.52 0.3K
10:55 89.52 89.52 89.43 89.43 0.7K
10:56 89.43 89.43 89.23 89.23 0.4K
10:57 89.23 89.23 89.23 89.23 0.0K
10:58 89.23 89.23 89.03 89.03 0.4K
10:59 89.03 89.03 89.02 89.02 0.1K
11:00 89.02 89.02 89.02 89.02 0.2K
11:01 89.02 89.20 89.02 89.20 0.2K
11:02 88.80 88.80 88.80 88.80 0.2K
11:03 88.80 88.80 88.67 88.67 0.3K
11:04 88.69 88.69 88.69 88.69 0.3K
11:05 88.69 88.69 88.69 88.69 0.0K
11:06 88.69 88.69 88.69 88.69 0.1K
11:07 88.69 88.69 88.69 88.69 0.0K
11:08 88.69 88.69 88.69 88.69 0.0K
11:09 88.69 89.01 88.69 88.96 0.7K
11:10 88.96 88.96 88.96 88.96 0.3K
11:11 88.60 88.60 88.60 88.60 0.8K
11:12 88.60 88.60 88.60 88.60 0.0K
11:13 88.60 88.60 88.60 88.60 0.0K
11:14 88.60 88.60 88.60 88.60 0.0K
11:15 88.60 88.89 88.60 88.89 0.4K
11:16 88.89 88.89 88.89 88.89 0.0K
11:17 88.89 88.89 88.89 88.89 0.3K
11:18 88.89 88.89 88.89 88.89 0.0K
11:19 88.89 88.89 88.54 88.54 0.1K
11:20 88.54 88.54 88.54 88.54 0.0K
11:21 88.54 88.54 88.54 88.54 0.0K
11:22 88.54 88.54 88.54 88.54 0.0K
11:23 88.54 88.54 88.54 88.54 0.0K
11:24 88.54 88.54 88.54 88.54 0.0K
11:25 88.54 88.54 88.54 88.54 0.0K
11:26 88.54 88.54 88.54 88.54 0.0K
11:27 88.54 88.54 88.54 88.54 0.0K
11:28 88.54 88.66 88.54 88.66 0.3K
11:29 88.66 88.73 88.66 88.73 0.4K
11:30 88.73 88.95 88.73 88.93 2.4K
11:31 88.93 88.93 88.93 88.93 0.1K
11:32 88.85 88.85 88.85 88.85 1.7K
11:33 88.85 88.85 88.63 88.63 0.6K
11:34 88.63 88.72 88.63 88.72 0.3K
11:35 88.69 88.70 88.69 88.70 1.0K
11:36 88.70 88.70 88.70 88.70 0.1K
11:37 88.70 88.70 88.70 88.70 0.1K
11:38 88.97 88.97 88.96 88.96 0.5K
11:39 88.96 88.96 88.58 88.58 1.0K
11:40 88.58 88.94 88.58 88.94 0.5K
11:41 88.94 88.94 88.94 88.94 0.0K
11:42 88.94 88.94 88.83 88.83 0.1K
11:43 88.83 88.83 88.83 88.83 0.0K
11:44 88.83 88.83 88.83 88.83 0.0K
11:45 88.83 88.83 88.83 88.83 0.0K
11:46 88.83 88.83 88.70 88.70 0.5K
11:47 88.70 88.70 88.70 88.70 0.1K
11:48 88.70 88.70 88.70 88.70 0.1K
11:49 88.70 88.99 88.70 88.99 0.9K
11:50 88.83 88.83 88.83 88.83 0.2K
11:51 88.83 88.89 88.73 88.73 0.8K
11:52 88.73 88.73 88.70 88.70 0.1K
11:53 88.70 88.70 88.70 88.70 0.1K
11:54 88.70 88.70 88.70 88.70 0.0K
11:55 88.44 88.44 88.44 88.44 0.1K
11:56 88.44 88.44 88.44 88.44 0.0K
11:57 88.44 88.44 88.44 88.44 0.0K
11:58 88.44 88.44 88.44 88.44 0.1K
11:59 88.83 88.83 88.83 88.83 0.1K
12:00 88.83 88.83 88.83 88.83 0.2K
12:01 88.83 88.91 88.75 88.91 1.6K
12:02 88.91 88.91 88.76 88.76 0.1K
12:03 88.76 88.76 88.75 88.75 0.4K
12:04 88.75 88.75 88.75 88.75 0.3K
12:05 88.75 88.75 88.75 88.75 0.0K
12:06 88.75 88.75 88.54 88.54 0.6K
12:07 88.54 88.54 88.54 88.54 0.2K
12:08 88.54 88.54 88.54 88.54 0.1K
12:09 88.30 88.30 88.25 88.25 0.6K
12:10 88.25 88.25 88.25 88.25 0.1K
12:11 88.25 88.43 88.25 88.43 0.4K
12:12 88.43 88.43 88.43 88.43 0.0K
12:13 88.43 88.43 88.43 88.43 0.1K
12:14 88.43 88.43 88.38 88.38 0.5K
12:15 88.30 88.30 88.23 88.23 1.1K
12:16 88.23 88.49 88.15 88.49 2.0K
12:17 88.49 88.58 88.49 88.58 0.2K
12:18 88.58 88.58 88.58 88.58 0.0K
12:19 88.58 88.58 88.58 88.58 0.0K
12:20 88.58 88.58 88.58 88.58 0.6K
12:21 88.58 88.58 88.58 88.58 0.1K
12:22 88.58 88.58 88.58 88.58 0.3K
12:23 88.58 88.58 88.58 88.58 0.1K
12:24 88.24 88.45 88.24 88.45 0.7K
12:25 88.45 88.45 88.15 88.24 2.8K
12:26 88.05 88.05 88.05 88.05 0.3K
12:27 88.05 88.05 88.05 88.05 0.1K
12:28 88.04 88.04 87.80 87.80 1.8K
12:29 87.80 87.80 87.80 87.80 0.2K
12:30 87.77 87.77 87.77 87.77 0.3K
12:31 87.77 87.77 87.77 87.77 0.1K
12:32 87.77 87.77 87.77 87.77 0.0K
12:33 87.77 87.77 87.75 87.75 0.1K
12:34 87.75 87.75 87.75 87.75 0.2K
12:35 87.75 87.75 87.75 87.75 0.0K
12:36 87.75 87.75 87.75 87.75 0.0K
12:37 87.75 87.75 87.75 87.75 0.0K
12:38 87.75 87.75 87.52 87.52 0.6K
12:39 87.52 87.52 87.45 87.45 1.1K
12:40 87.45 87.45 87.45 87.45 0.0K
12:41 87.45 87.45 87.45 87.45 0.3K
12:42 87.19 87.73 87.19 87.73 1.3K
12:43 87.73 87.73 87.73 87.73 0.2K
12:44 87.75 87.75 87.75 87.75 0.8K
12:45 87.75 87.75 87.75 87.75 0.0K
12:46 87.75 87.75 87.64 87.64 0.4K
12:47 87.64 87.64 87.64 87.64 0.1K
12:48 87.64 87.64 87.59 87.59 0.7K
12:49 87.59 87.95 87.59 87.95 0.2K
12:50 87.95 87.95 87.88 87.88 0.3K
12:51 87.88 87.88 87.75 87.75 0.3K
12:52 87.75 87.75 87.75 87.75 0.1K
12:53 87.75 87.75 87.75 87.75 0.1K
12:54 87.75 88.21 87.75 88.21 0.2K
12:55 88.09 88.22 88.09 88.22 0.3K
12:56 88.22 88.22 88.22 88.22 0.1K
12:57 88.22 88.22 88.22 88.22 0.0K
12:58 88.22 88.22 88.22 88.22 0.1K
12:59 88.22 88.22 88.19 88.19 0.1K
13:00 88.19 88.19 88.19 88.19 0.0K
13:01 88.19 88.19 88.19 88.19 0.1K
13:02 87.99 87.99 87.99 87.99 0.3K
13:03 87.99 87.99 87.99 87.99 0.3K
13:04 87.99 87.99 87.58 87.58 1.2K
13:05 87.58 87.62 87.58 87.62 0.1K
13:06 87.62 87.62 87.62 87.62 0.2K
13:07 87.37 87.37 87.37 87.37 0.3K
13:08 87.37 87.37 87.37 87.37 0.1K
13:09 87.37 87.37 87.37 87.37 0.1K
13:10 87.37 87.64 87.37 87.64 0.5K
13:11 87.64 87.64 87.64 87.64 0.0K
13:12 87.64 87.64 87.64 87.64 0.4K
13:13 87.64 87.64 87.64 87.64 0.1K
13:14 87.50 87.50 87.46 87.46 1.3K
13:15 87.46 87.46 87.46 87.46 0.3K
13:16 87.46 87.46 87.46 87.46 0.1K
13:17 87.46 87.46 87.46 87.46 0.1K
13:18 87.46 87.46 87.46 87.46 0.1K
13:19 87.46 87.46 87.46 87.46 0.1K
13:20 87.46 87.51 87.45 87.51 1.4K
13:21 87.51 87.64 87.51 87.64 0.3K
13:22 87.64 87.64 87.64 87.64 0.0K
13:23 87.42 87.42 87.42 87.42 0.7K
13:24 87.42 87.42 87.42 87.42 0.0K
13:25 87.42 87.42 87.26 87.26 1.0K
13:26 87.20 87.20 87.20 87.20 0.6K
13:27 87.20 87.21 87.20 87.21 0.2K
13:28 87.21 87.31 87.21 87.31 0.5K
13:29 87.31 87.31 87.31 87.31 0.0K
13:30 87.31 87.31 87.31 87.31 0.0K
13:31 87.31 87.31 87.31 87.31 0.0K
13:32 87.31 87.31 87.04 87.04 0.9K
13:33 87.04 87.04 86.80 86.80 0.5K
13:34 86.80 86.80 86.80 86.80 0.0K
13:35 86.80 86.80 86.80 86.80 0.1K
13:36 86.80 86.80 86.80 86.80 0.0K
13:37 86.80 86.97 86.80 86.97 0.5K
13:38 86.97 86.98 86.97 86.98 0.6K
13:39 86.98 87.02 86.98 87.02 0.1K
13:40 87.02 87.02 87.02 87.02 0.0K
13:41 87.02 87.02 86.78 86.78 0.7K
13:42 86.78 86.78 86.78 86.78 0.1K
13:43 86.78 86.78 86.78 86.78 0.1K
13:44 86.78 86.95 86.78 86.95 0.9K
13:45 86.95 87.00 86.95 87.00 0.1K
13:46 87.00 87.10 87.00 87.10 0.6K
13:47 87.10 87.10 86.94 86.94 0.1K
13:48 86.94 86.94 86.94 86.94 0.1K
13:49 86.94 86.94 86.80 86.80 0.6K
13:50 86.80 86.80 86.80 86.80 0.0K
13:51 86.80 86.80 86.80 86.80 0.0K
13:52 86.80 86.89 86.80 86.89 0.2K
13:53 86.81 86.81 86.81 86.81 0.7K
13:54 86.88 86.88 86.80 86.80 0.7K
13:55 86.80 86.80 86.80 86.80 0.1K
13:56 86.80 86.80 86.80 86.80 0.1K
13:57 86.80 86.80 86.80 86.80 0.3K
13:58 86.80 86.80 86.80 86.80 0.3K
13:59 87.03 87.03 86.98 86.98 0.3K
14:00 86.98 86.98 86.98 86.98 0.0K
14:01 86.98 86.98 86.98 86.98 0.2K
14:02 86.98 86.98 86.98 86.98 0.0K
14:03 86.98 86.98 86.98 86.98 0.0K
14:04 86.98 87.05 86.98 87.05 0.5K
14:05 87.05 87.05 87.00 87.00 0.6K
14:06 87.00 87.04 87.00 87.04 1.1K
14:07 87.04 87.04 87.04 87.04 0.0K
14:08 87.04 87.04 87.04 87.04 0.2K
14:09 87.04 87.04 87.04 87.04 0.0K
14:10 87.04 87.04 86.81 86.81 1.3K
14:11 86.81 86.81 86.73 86.73 0.7K
14:12 86.73 86.73 86.73 86.73 0.0K
14:13 86.73 86.83 86.73 86.83 0.2K
14:14 86.83 86.83 86.83 86.83 0.0K
14:15 86.79 86.79 86.68 86.68 1.6K
14:16 86.68 86.79 86.68 86.79 0.3K
14:17 86.79 86.79 86.55 86.69 0.3K
14:18 86.69 86.69 86.69 86.69 0.0K
14:19 86.69 86.69 86.69 86.69 0.0K
14:20 86.69 86.69 86.69 86.69 0.1K
14:21 86.69 86.69 86.69 86.69 0.0K
14:22 86.69 86.69 86.69 86.69 0.0K
14:23 86.69 86.89 86.69 86.89 1.3K
14:24 86.89 86.89 86.89 86.89 0.4K
14:25 86.89 87.18 86.89 87.18 0.5K
14:26 87.18 87.36 87.18 87.36 0.5K
14:27 87.38 87.38 87.38 87.38 0.5K
14:28 87.44 87.44 87.44 87.44 1.5K
14:29 87.59 87.85 87.49 87.72 1.6K
14:30 87.73 87.73 87.73 87.73 0.1K
14:31 87.73 87.73 87.73 87.73 0.1K
14:32 87.73 87.73 87.73 87.73 0.4K
14:33 87.73 87.73 87.73 87.73 0.1K
14:34 87.73 87.84 87.73 87.84 0.7K
14:35 87.84 87.84 87.84 87.84 0.2K
14:36 87.84 87.84 87.71 87.71 0.6K
14:37 87.79 87.84 87.79 87.84 0.4K
14:38 87.84 87.84 87.84 87.84 0.0K
14:39 87.84 87.84 87.84 87.84 0.5K
14:40 87.84 87.84 87.84 87.84 0.0K
14:41 87.84 87.84 87.84 87.84 0.0K
14:42 87.84 87.84 87.84 87.84 0.2K
14:43 87.84 87.99 87.84 87.99 0.2K
14:44 88.07 88.11 88.07 88.11 0.3K
14:45 88.11 88.11 88.11 88.11 0.5K
14:46 88.11 88.11 88.11 88.11 0.1K
14:47 88.11 88.30 88.11 88.24 1.0K
14:48 88.05 88.60 88.05 88.60 2.4K
14:49 88.60 88.60 88.60 88.60 0.1K
14:50 88.60 88.60 88.60 88.60 0.0K
14:51 88.60 88.60 88.60 88.60 0.0K
14:52 88.60 88.60 88.60 88.60 0.0K
14:53 88.60 88.63 88.60 88.63 0.1K
14:54 88.63 88.63 88.47 88.47 0.3K
14:55 88.47 88.47 88.47 88.47 0.2K
14:56 88.47 88.63 88.47 88.63 0.9K
14:57 88.63 88.63 88.63 88.63 0.3K
14:58 88.63 88.63 88.49 88.49 0.1K
14:59 88.49 88.49 88.49 88.49 0.1K
15:00 88.35 88.35 88.35 88.35 1.0K
15:01 88.35 88.35 88.35 88.35 0.0K
15:02 88.35 88.35 88.35 88.35 0.4K
15:03 88.35 88.35 88.35 88.35 0.1K
15:04 88.35 88.35 88.35 88.35 0.0K
15:05 88.35 88.47 88.35 88.47 0.8K
15:06 88.47 88.47 88.47 88.47 0.2K
15:07 88.47 88.47 88.47 88.47 0.0K
15:08 88.47 88.63 88.47 88.63 0.2K
15:09 88.63 88.63 88.53 88.53 0.3K
15:10 88.53 88.53 88.53 88.53 0.0K
15:11 88.53 88.53 88.53 88.53 0.1K
15:12 88.53 88.65 88.53 88.65 0.1K
15:13 88.70 88.78 88.70 88.78 0.5K
15:14 88.88 88.88 88.88 88.88 0.3K
15:15 88.88 88.93 88.88 88.93 0.4K
15:16 88.93 88.93 88.93 88.93 0.0K
15:17 88.93 88.93 88.93 88.93 0.0K
15:18 88.93 88.93 88.93 88.93 0.2K
15:19 88.93 88.93 88.93 88.93 0.0K
15:20 88.93 88.93 88.90 88.90 0.1K
15:21 88.90 88.90 88.90 88.90 0.2K
15:22 88.90 88.90 88.90 88.90 0.1K
15:23 88.90 88.90 88.90 88.90 0.1K
15:24 88.90 88.90 88.90 88.90 0.1K
15:25 88.90 88.99 88.86 88.99 1.8K
15:26 88.99 88.99 88.99 88.99 0.0K
15:27 88.99 88.99 88.99 88.99 0.0K
15:28 88.99 88.99 88.99 88.99 0.3K
15:29 88.99 88.99 88.99 88.99 0.2K
15:30 88.99 88.99 88.99 88.99 0.3K
15:31 89.01 89.01 88.80 88.80 1.2K
15:32 88.80 89.05 88.80 88.88 0.6K
15:33 89.05 89.14 89.05 89.14 1.3K
15:34 89.14 89.16 89.14 89.16 0.1K
15:35 89.06 89.06 89.06 89.06 0.9K
15:36 89.06 89.06 88.75 88.75 3.3K
15:37 88.75 88.75 88.74 88.74 0.4K
15:38 88.74 88.74 88.74 88.74 0.1K
15:39 88.74 88.74 88.74 88.74 0.0K
15:40 88.74 88.74 88.74 88.74 0.2K
15:41 88.74 88.85 88.74 88.85 0.3K
15:42 88.86 88.86 88.75 88.75 2.1K
15:43 88.75 88.75 88.75 88.75 0.0K
15:44 88.96 88.96 88.96 88.96 0.3K
15:45 88.96 88.96 88.96 88.96 0.4K
15:46 88.96 88.96 88.86 88.86 0.7K
15:47 88.86 89.01 88.86 89.01 0.3K
15:48 89.01 89.21 89.01 89.21 2.0K
15:49 89.21 89.23 89.21 89.23 0.3K
15:50 89.23 89.23 89.00 89.07 0.6K
15:51 89.13 89.19 89.13 89.19 0.6K
15:52 89.19 89.19 89.19 89.19 0.8K
15:53 89.19 89.19 89.07 89.07 0.9K
15:54 89.07 89.35 89.07 89.31 1.6K
15:55 89.31 89.46 89.25 89.25 0.6K
15:56 89.25 89.49 89.25 89.49 2.3K
15:57 89.49 89.69 89.49 89.69 2.4K
15:58 89.69 89.69 89.64 89.64 0.9K
15:59 89.64 89.65 89.57 89.57 3.4K
16:00 89.50 89.53 89.40 89.44 34.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar