iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
175.75
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 90.53 91.69 90.01 90.95 6.1K
09:32 90.95 90.95 90.95 90.95 0.0K
09:33 90.95 90.95 90.95 90.95 0.0K
09:34 90.95 90.95 90.95 90.95 0.0K
09:35 90.95 90.95 90.91 90.91 0.1K
09:36 90.91 90.91 90.91 90.91 0.0K
09:37 90.91 90.91 88.72 88.72 0.6K
09:38 88.72 88.72 88.72 88.72 0.0K
09:39 88.72 88.72 88.72 88.72 0.2K
09:40 88.72 88.72 88.72 88.72 0.0K
09:41 89.56 89.56 89.56 89.56 0.2K
09:42 89.56 89.56 89.56 89.56 0.2K
09:43 89.56 89.56 89.56 89.56 0.2K
09:44 89.56 89.56 89.56 89.56 0.0K
09:45 89.56 89.56 89.56 89.56 0.2K
09:46 89.56 89.56 89.56 89.56 0.0K
09:47 89.56 89.56 89.56 89.56 0.2K
09:48 89.56 89.56 89.56 89.56 0.0K
09:49 89.56 89.56 89.56 89.56 0.0K
09:50 89.56 89.56 89.56 89.56 0.0K
09:51 89.56 90.75 89.56 90.75 0.4K
09:52 90.75 90.75 89.93 89.93 0.3K
09:53 89.93 89.93 89.93 89.93 0.1K
09:54 89.93 90.78 89.93 90.78 0.2K
09:55 90.49 90.49 90.49 90.49 1.8K
09:56 90.49 90.56 90.49 90.56 0.2K
09:57 90.56 90.83 90.46 90.83 0.6K
09:58 90.83 90.83 90.83 90.83 0.8K
09:59 90.83 90.83 90.43 90.43 3.6K
10:00 90.43 90.43 90.43 90.43 0.4K
10:01 90.43 90.54 90.43 90.54 0.4K
10:02 90.41 90.61 90.41 90.61 1.0K
10:03 90.39 90.39 90.39 90.39 0.1K
10:04 90.26 90.81 90.26 90.81 6.4K
10:05 90.81 90.81 90.81 90.81 0.0K
10:06 90.81 90.81 90.81 90.81 0.1K
10:07 90.81 90.81 90.45 90.45 0.5K
10:08 90.45 90.45 90.45 90.45 0.1K
10:09 90.45 90.45 90.45 90.45 0.1K
10:10 90.31 90.36 90.31 90.36 0.3K
10:11 90.36 90.36 90.36 90.36 0.1K
10:12 90.59 90.59 90.59 90.59 2.1K
10:13 90.59 90.82 90.59 90.82 0.5K
10:14 90.62 90.62 90.62 90.62 0.5K
10:15 90.62 90.75 90.62 90.75 2.9K
10:16 90.75 90.75 90.75 90.75 0.2K
10:17 90.68 90.68 90.68 90.68 0.5K
10:18 90.68 90.82 90.55 90.82 0.8K
10:19 90.82 90.82 90.68 90.68 1.6K
10:20 90.68 90.82 90.68 90.82 0.2K
10:21 90.82 90.82 90.82 90.82 0.0K
10:22 90.82 90.82 90.82 90.82 0.1K
10:23 90.82 90.96 90.82 90.96 0.1K
10:24 90.96 90.96 90.55 90.55 1.5K
10:25 90.36 90.36 90.28 90.28 0.6K
10:26 90.28 90.28 90.28 90.28 0.2K
10:27 90.81 90.87 90.81 90.81 2.5K
10:28 90.81 90.81 90.81 90.81 0.1K
10:29 90.81 90.81 90.81 90.81 0.0K
10:30 90.81 90.81 90.81 90.81 0.0K
10:31 90.81 90.81 90.81 90.81 0.1K
10:32 90.81 90.81 90.81 90.81 0.1K
10:33 90.81 90.91 90.81 90.91 1.0K
10:34 90.91 91.06 90.91 91.06 0.3K
10:35 91.06 91.06 91.06 91.06 0.0K
10:36 91.22 91.22 91.22 91.22 0.9K
10:37 91.22 91.40 91.22 91.40 0.4K
10:38 91.40 91.44 91.40 91.44 0.2K
10:39 91.84 92.08 91.62 91.62 0.9K
10:40 91.62 91.62 91.62 91.62 0.1K
10:41 91.62 91.62 91.62 91.62 0.1K
10:42 91.65 91.65 91.55 91.55 2.5K
10:43 91.42 91.42 91.22 91.22 1.8K
10:44 91.22 91.22 91.22 91.22 0.3K
10:45 91.22 91.22 91.17 91.17 0.7K
10:46 91.17 91.17 91.14 91.14 0.1K
10:47 91.08 91.08 91.08 91.08 0.6K
10:48 91.08 91.08 91.08 91.08 0.1K
10:49 91.08 91.30 91.08 91.13 0.6K
10:50 91.30 91.34 91.30 91.34 0.5K
10:51 91.34 91.44 91.34 91.44 1.3K
10:52 91.44 91.44 91.44 91.44 0.1K
10:53 91.37 91.37 91.14 91.26 3.6K
10:54 91.08 91.25 91.08 91.25 1.7K
10:55 91.25 91.25 91.25 91.25 0.1K
10:56 91.25 91.25 91.25 91.25 0.0K
10:57 91.25 91.25 91.25 91.25 0.1K
10:58 91.25 91.25 91.25 91.25 0.1K
10:59 91.25 91.25 91.25 91.25 0.0K
11:00 91.25 91.54 91.25 91.54 1.2K
11:01 91.54 91.54 91.15 91.15 1.3K
11:02 91.15 91.15 91.15 91.15 0.7K
11:03 91.15 91.15 91.15 91.15 0.0K
11:04 91.15 91.15 90.86 90.86 1.1K
11:05 90.94 90.94 90.94 90.94 0.2K
11:06 90.94 90.94 90.94 90.94 0.1K
11:07 90.94 90.94 90.94 90.94 0.6K
11:08 90.94 90.94 90.51 90.61 0.6K
11:09 90.61 90.61 90.54 90.54 1.0K
11:10 90.73 90.91 90.73 90.91 4.8K
11:11 91.02 91.02 90.78 90.78 3.1K
11:12 90.78 90.92 90.78 90.84 2.2K
11:13 91.03 91.05 91.03 91.05 0.3K
11:14 91.05 91.06 91.05 91.06 0.6K
11:15 91.06 91.06 91.06 91.06 0.0K
11:16 91.06 91.06 91.06 91.06 0.0K
11:17 91.06 91.06 91.00 91.00 0.1K
11:18 90.69 90.69 90.69 90.69 2.0K
11:19 90.69 90.69 90.60 90.60 0.1K
11:20 90.60 90.67 90.60 90.67 1.6K
11:21 90.80 90.80 90.80 90.80 0.2K
11:22 90.80 90.80 90.80 90.80 0.0K
11:23 90.80 90.90 90.80 90.87 0.4K
11:24 90.88 90.88 90.88 90.88 0.1K
11:25 90.88 90.88 90.88 90.88 0.0K
11:26 90.88 90.88 90.88 90.88 0.0K
11:27 90.88 90.88 90.88 90.88 0.5K
11:28 90.88 90.88 90.88 90.88 0.0K
11:29 90.88 90.88 90.88 90.88 0.1K
11:30 90.88 90.88 90.88 90.88 0.2K
11:31 90.88 90.88 90.79 90.79 0.7K
11:32 90.69 90.86 90.69 90.86 3.1K
11:33 90.86 90.86 90.86 90.86 0.0K
11:34 90.86 90.86 90.84 90.84 0.3K
11:35 90.84 90.84 90.84 90.84 0.2K
11:36 90.74 90.83 90.72 90.83 1.8K
11:37 91.04 91.04 90.88 90.93 1.6K
11:38 90.93 90.93 90.93 90.93 0.0K
11:39 90.93 90.93 90.93 90.93 0.0K
11:40 90.93 91.07 90.93 91.07 1.2K
11:41 91.07 91.07 91.07 91.07 0.0K
11:42 91.39 91.39 91.39 91.39 0.6K
11:43 91.39 91.39 91.39 91.39 0.0K
11:44 91.39 91.39 91.39 91.39 0.3K
11:45 91.39 91.41 91.39 91.41 0.1K
11:46 91.41 91.41 91.22 91.22 0.5K
11:47 91.22 91.22 91.22 91.22 0.1K
11:48 91.22 91.22 91.13 91.13 0.5K
11:49 91.13 91.14 91.13 91.14 0.3K
11:50 91.14 91.14 91.14 91.14 0.1K
11:51 91.14 91.14 91.06 91.06 0.6K
11:52 91.06 91.06 91.06 91.06 0.0K
11:53 91.06 91.06 91.06 91.06 0.0K
11:54 90.97 90.97 90.97 90.97 0.1K
11:55 90.97 90.97 90.97 90.97 0.1K
11:56 90.97 90.97 90.97 90.97 0.0K
11:57 90.97 90.97 90.97 90.97 0.0K
11:58 90.97 90.97 90.97 90.97 0.0K
11:59 90.97 91.00 90.97 91.00 1.0K
12:00 91.00 91.00 90.99 90.99 0.4K
12:01 90.99 90.99 90.99 90.99 0.1K
12:02 90.99 91.02 90.99 91.02 0.3K
12:03 91.02 91.02 90.88 90.88 1.5K
12:04 90.75 90.84 90.75 90.84 1.4K
12:05 90.84 90.84 90.84 90.84 0.1K
12:06 90.84 90.84 90.84 90.84 0.0K
12:07 90.84 90.88 90.84 90.88 0.6K
12:08 90.88 90.88 90.88 90.88 0.0K
12:09 90.88 90.88 90.88 90.88 0.1K
12:10 90.88 90.88 90.88 90.88 0.9K
12:11 90.55 90.55 90.55 90.55 0.3K
12:12 90.55 90.55 90.55 90.55 0.0K
12:13 90.55 90.55 90.55 90.55 0.0K
12:14 90.55 90.55 90.31 90.31 0.6K
12:15 90.30 90.30 90.30 90.30 0.2K
12:16 90.30 90.30 90.30 90.30 0.0K
12:17 90.30 90.30 90.30 90.30 0.0K
12:18 90.30 90.43 90.30 90.43 0.4K
12:19 90.43 90.43 90.43 90.43 0.3K
12:20 90.43 90.55 90.43 90.55 0.1K
12:21 90.55 90.55 90.55 90.55 0.1K
12:22 90.55 90.55 90.55 90.55 0.0K
12:23 90.55 90.55 90.55 90.55 0.1K
12:24 90.55 90.55 90.52 90.52 0.3K
12:25 90.52 90.52 90.52 90.52 0.0K
12:26 90.52 90.76 90.52 90.68 0.4K
12:27 90.68 90.68 90.68 90.68 0.0K
12:28 90.70 90.70 90.70 90.70 0.2K
12:29 90.70 90.70 90.70 90.70 0.1K
12:30 90.70 90.70 90.70 90.70 0.4K
12:31 90.70 90.70 90.36 90.36 1.2K
12:32 90.36 90.46 90.36 90.46 1.2K
12:33 90.61 90.61 90.56 90.56 1.4K
12:34 90.56 90.56 90.35 90.35 1.1K
12:35 90.35 90.35 90.35 90.35 0.1K
12:36 90.35 90.35 90.35 90.35 0.0K
12:37 90.35 90.35 90.35 90.35 0.1K
12:38 90.35 90.35 90.35 90.35 0.0K
12:39 90.35 90.35 90.35 90.35 0.0K
12:40 90.35 90.38 90.35 90.38 0.1K
12:41 90.38 90.38 90.38 90.38 0.0K
12:42 90.38 90.38 90.38 90.38 0.0K
12:43 90.84 90.84 90.84 90.84 1.0K
12:44 90.84 90.84 90.84 90.84 0.0K
12:45 90.84 90.84 90.84 90.84 0.0K
12:46 90.71 90.71 90.71 90.71 0.4K
12:47 90.71 90.71 90.71 90.71 0.1K
12:48 90.71 90.71 90.71 90.71 0.3K
12:49 90.71 90.71 90.71 90.71 0.1K
12:50 90.71 90.71 90.71 90.71 0.1K
12:51 90.71 90.71 90.71 90.71 0.3K
12:52 90.79 90.80 90.79 90.79 0.4K
12:53 90.79 90.79 90.79 90.79 0.0K
12:54 90.79 90.79 90.79 90.79 0.1K
12:55 90.79 90.79 90.79 90.79 0.0K
12:56 90.79 90.79 90.79 90.79 0.0K
12:57 90.79 91.02 90.79 91.02 0.6K
12:58 91.14 91.14 91.14 91.14 0.1K
12:59 91.14 91.14 91.14 91.14 0.0K
13:00 91.24 91.24 91.24 91.24 0.9K
13:01 91.02 91.04 91.02 91.02 2.1K
13:02 91.02 91.02 91.02 91.02 0.1K
13:03 91.11 91.11 91.11 91.11 0.2K
13:04 91.11 91.21 91.11 91.21 0.6K
13:05 91.21 91.23 91.21 91.23 0.1K
13:06 91.25 91.25 91.07 91.25 0.4K
13:07 91.26 91.26 91.26 91.26 0.2K
13:08 91.26 91.26 91.26 91.26 0.1K
13:09 91.26 91.26 91.26 91.26 0.0K
13:10 91.57 91.57 91.57 91.57 10.5K
13:11 91.57 91.57 91.57 91.57 0.0K
13:12 91.89 91.89 91.89 91.89 0.8K
13:13 91.90 91.90 91.90 91.90 3.0K
13:14 91.74 91.74 91.74 91.74 0.8K
13:15 91.74 91.74 91.67 91.67 0.6K
13:16 91.67 91.67 91.67 91.67 0.0K
13:17 91.67 91.80 91.67 91.80 0.1K
13:18 91.80 91.80 91.80 91.80 0.1K
13:19 91.80 91.80 91.80 91.80 0.0K
13:20 91.83 91.83 91.83 91.83 0.1K
13:21 91.83 91.83 91.83 91.83 0.0K
13:22 91.83 91.83 91.83 91.83 0.1K
13:23 91.83 91.83 91.83 91.83 0.0K
13:24 91.83 91.83 91.83 91.83 0.2K
13:25 91.83 91.83 91.83 91.83 0.0K
13:26 91.83 91.87 91.83 91.87 0.6K
13:27 91.87 91.87 91.87 91.87 0.1K
13:28 91.87 92.57 91.87 92.57 0.9K
13:29 92.57 92.57 92.57 92.57 0.1K
13:30 92.57 92.57 92.57 92.57 0.1K
13:31 92.57 92.58 92.57 92.58 0.6K
13:32 92.58 92.58 92.58 92.58 0.1K
13:33 92.58 92.58 92.58 92.58 0.0K
13:34 92.58 92.58 92.58 92.58 0.0K
13:35 92.58 92.58 92.58 92.58 0.0K
13:36 92.30 92.30 92.30 92.30 1.5K
13:37 92.30 92.51 92.30 92.51 0.6K
13:38 92.75 92.75 92.75 92.75 0.4K
13:39 92.75 92.75 92.75 92.75 0.0K
13:40 92.75 92.84 92.46 92.80 1.6K
13:41 92.80 92.80 92.80 92.80 0.0K
13:42 92.80 92.80 92.80 92.80 0.1K
13:43 92.80 92.80 92.80 92.80 0.0K
13:44 93.02 93.02 93.02 93.02 1.1K
13:45 93.02 93.02 93.02 93.02 0.0K
13:46 93.02 93.02 93.02 93.02 0.0K
13:47 93.02 93.02 93.02 93.02 0.0K
13:48 93.02 93.02 92.69 92.69 0.2K
13:49 92.50 92.50 92.38 92.38 1.6K
13:50 92.38 92.57 92.38 92.57 0.3K
13:51 92.50 92.50 92.50 92.50 11.3K
13:52 92.50 92.64 92.50 92.64 0.8K
13:53 92.64 92.68 92.64 92.68 0.5K
13:54 92.66 92.66 92.66 92.66 0.1K
13:55 92.66 92.66 92.66 92.66 0.5K
13:56 92.66 92.66 92.55 92.55 1.0K
13:57 92.69 93.00 92.69 93.00 0.9K
13:58 93.20 93.20 93.20 93.20 0.8K
13:59 93.20 93.32 93.20 93.32 0.2K
14:00 93.32 93.32 93.32 93.32 0.0K
14:01 93.32 93.32 93.32 93.32 0.1K
14:02 93.32 93.47 93.32 93.47 0.2K
14:03 93.47 93.47 93.47 93.47 0.4K
14:04 93.47 93.47 93.10 93.24 0.5K
14:05 93.24 93.24 93.24 93.24 0.2K
14:06 93.24 93.36 93.24 93.36 0.3K
14:07 93.36 93.56 93.36 93.56 0.1K
14:08 93.56 93.67 93.46 93.67 0.9K
14:09 93.67 93.67 93.67 93.67 0.3K
14:10 93.67 93.67 93.67 93.67 0.0K
14:11 93.67 93.68 93.67 93.68 0.5K
14:12 93.68 93.68 93.68 93.68 0.1K
14:13 93.68 93.68 93.68 93.68 0.2K
14:14 93.68 93.68 93.29 93.29 1.1K
14:15 93.29 93.30 93.14 93.14 1.5K
14:16 93.34 93.34 93.34 93.34 0.4K
14:17 93.34 93.34 93.34 93.34 0.1K
14:18 93.48 93.48 93.46 93.46 0.8K
14:19 93.35 93.35 93.35 93.35 0.2K
14:20 93.35 93.35 93.35 93.35 0.0K
14:21 93.35 93.35 93.35 93.35 0.0K
14:22 93.35 93.35 93.35 93.35 0.0K
14:23 93.35 93.35 93.35 93.35 0.0K
14:24 93.61 93.61 93.61 93.61 0.3K
14:25 93.61 93.61 93.61 93.61 0.0K
14:26 93.61 93.67 93.61 93.67 0.4K
14:27 93.67 93.67 93.67 93.67 0.1K
14:28 93.67 93.67 93.67 93.67 0.0K
14:29 93.67 93.67 93.67 93.67 0.1K
14:30 93.67 93.67 93.67 93.67 0.0K
14:31 93.67 93.67 93.67 93.67 0.0K
14:32 93.67 93.67 93.67 93.67 0.1K
14:33 93.67 93.67 93.67 93.67 0.1K
14:34 93.67 93.67 93.67 93.67 0.0K
14:35 93.67 93.67 93.67 93.67 0.0K
14:36 93.67 93.67 93.67 93.67 0.0K
14:37 93.67 93.67 93.67 93.67 0.3K
14:38 93.51 93.62 93.51 93.61 1.1K
14:39 93.61 93.61 93.61 93.61 0.6K
14:40 93.61 93.61 93.61 93.61 0.0K
14:41 93.61 93.61 93.61 93.61 0.1K
14:42 93.61 93.61 93.61 93.61 0.0K
14:43 93.61 93.61 93.61 93.61 0.1K
14:44 93.61 93.61 93.61 93.61 0.0K
14:45 93.61 93.61 93.61 93.61 0.0K
14:46 93.41 93.57 93.41 93.57 1.6K
14:47 93.57 93.57 93.57 93.57 0.1K
14:48 93.57 93.57 93.57 93.57 0.1K
14:49 93.57 93.57 93.57 93.57 0.0K
14:50 93.57 93.65 93.57 93.65 0.3K
14:51 93.65 93.65 93.65 93.65 0.0K
14:52 93.65 93.65 93.65 93.65 0.1K
14:53 93.65 93.65 93.65 93.65 0.0K
14:54 93.65 93.65 93.65 93.65 0.0K
14:55 93.45 93.45 93.45 93.45 0.6K
14:56 93.45 93.45 93.45 93.45 0.6K
14:57 93.45 93.45 93.45 93.45 0.1K
14:58 93.45 93.45 93.45 93.45 0.1K
14:59 93.45 93.47 93.45 93.47 1.0K
15:00 93.68 93.68 93.68 93.68 0.2K
15:01 93.60 93.96 93.60 93.96 15.7K
15:02 93.96 93.96 93.96 93.96 0.3K
15:03 93.96 93.96 93.88 93.88 0.6K
15:04 93.88 93.88 93.88 93.88 0.1K
15:05 93.88 93.88 93.88 93.88 0.0K
15:06 93.88 93.88 93.88 93.88 0.0K
15:07 93.88 93.88 93.88 93.88 0.4K
15:08 93.88 93.88 93.71 93.71 0.2K
15:09 93.71 93.71 93.71 93.71 0.3K
15:10 93.71 93.71 93.71 93.71 0.2K
15:11 93.51 93.61 93.51 93.61 3.2K
15:12 93.61 93.61 93.61 93.61 0.0K
15:13 93.61 93.61 93.61 93.61 0.2K
15:14 93.61 93.71 93.61 93.71 1.0K
15:15 93.71 93.71 93.71 93.71 0.1K
15:16 93.77 93.92 93.77 93.92 0.8K
15:17 93.92 93.92 93.92 93.92 0.1K
15:18 93.92 93.92 93.92 93.92 0.2K
15:19 93.92 93.92 93.92 93.92 0.1K
15:20 93.92 93.92 93.92 93.92 0.0K
15:21 93.92 93.92 93.71 93.71 0.3K
15:22 93.82 93.82 93.82 93.82 0.2K
15:23 93.82 93.82 93.30 93.30 5.8K
15:24 93.30 93.35 93.30 93.35 0.4K
15:25 93.35 93.35 93.35 93.35 0.2K
15:26 93.35 93.35 93.11 93.13 8.4K
15:27 93.13 93.13 93.13 93.13 0.0K
15:28 93.13 93.13 93.13 93.13 0.5K
15:29 93.15 93.15 93.14 93.14 1.2K
15:30 93.14 93.14 93.12 93.12 0.6K
15:31 93.12 93.12 93.12 93.12 0.0K
15:32 93.14 93.14 93.12 93.14 0.9K
15:33 93.14 93.15 93.09 93.15 2.2K
15:34 93.15 93.15 93.10 93.10 3.1K
15:35 93.10 93.11 93.10 93.11 1.8K
15:36 93.11 93.11 93.00 93.00 4.2K
15:37 93.00 93.00 93.00 93.00 1.0K
15:38 93.00 93.00 93.00 93.00 0.4K
15:39 93.00 93.00 92.94 93.00 3.5K
15:40 93.00 93.00 93.00 93.00 0.5K
15:41 93.03 93.07 93.03 93.07 9.9K
15:42 93.07 93.29 93.07 93.29 1.7K
15:43 93.29 93.29 93.23 93.23 1.1K
15:44 93.23 93.23 93.22 93.22 0.8K
15:45 93.22 93.39 93.22 93.22 1.4K
15:46 93.22 93.22 93.15 93.15 2.4K
15:47 93.15 93.15 93.13 93.13 0.9K
15:48 93.13 93.13 93.03 93.06 5.5K
15:49 93.06 93.07 93.06 93.07 2.2K
15:50 93.07 93.10 92.89 92.94 11.8K
15:51 93.12 93.12 92.94 92.94 3.0K
15:52 92.93 93.06 92.93 92.94 2.3K
15:53 92.94 93.01 92.83 92.86 5.2K
15:54 92.86 92.89 92.60 92.60 5.0K
15:55 92.59 92.91 92.59 92.91 8.9K
15:56 92.77 93.08 92.77 93.08 1.8K
15:57 93.08 93.08 92.87 92.91 2.8K
15:58 93.09 93.09 92.89 93.01 5.4K
15:59 92.92 92.96 92.92 92.96 3.7K
16:00 92.96 93.14 92.84 93.00 102.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar