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 90.26 95.95 90.05 90.05 6.2K
09:32 90.26 90.26 90.26 90.26 0.2K
09:33 90.26 90.26 89.70 89.70 0.4K
09:34 90.55 90.88 90.55 90.88 1.7K
09:35 91.10 91.41 90.86 91.41 14.0K
09:36 91.42 91.43 91.42 91.42 0.7K
09:37 91.42 92.00 91.30 91.30 2.8K
09:38 91.35 91.67 91.35 91.42 1.5K
09:39 91.42 91.74 91.42 91.71 1.2K
09:40 91.70 91.93 91.63 91.93 3.2K
09:41 91.82 91.82 91.16 91.16 1.7K
09:42 91.16 91.51 91.16 91.18 3.4K
09:43 91.21 91.21 91.21 91.21 0.6K
09:44 91.21 91.21 91.04 91.04 0.1K
09:45 90.89 90.89 90.89 90.89 0.3K
09:46 90.89 90.89 90.89 90.89 0.3K
09:47 90.89 90.89 90.89 90.89 0.1K
09:48 90.89 91.00 90.89 91.00 0.3K
09:49 91.00 91.00 91.00 91.00 0.4K
09:50 91.00 91.00 91.00 91.00 0.1K
09:51 91.00 91.00 90.80 90.80 0.2K
09:52 90.80 90.80 90.80 90.80 0.5K
09:53 90.80 90.80 90.80 90.80 0.0K
09:54 90.80 90.80 90.80 90.80 0.1K
09:55 91.30 91.30 91.21 91.21 3.0K
09:56 91.21 91.21 90.72 90.72 0.2K
09:57 90.72 90.72 90.72 90.72 0.1K
09:58 90.72 90.72 90.72 90.72 0.2K
09:59 90.72 90.72 90.72 90.72 0.0K
10:00 90.72 90.72 90.72 90.72 0.0K
10:01 90.72 90.72 89.99 90.10 0.8K
10:02 90.10 90.13 90.10 90.13 1.8K
10:03 90.13 90.13 90.13 90.13 0.2K
10:04 90.13 90.14 90.13 90.14 1.8K
10:05 90.13 90.13 90.13 90.13 0.8K
10:06 90.07 90.07 90.07 90.07 1.3K
10:07 89.31 89.31 89.31 89.31 1.5K
10:08 89.31 89.31 89.31 89.31 0.0K
10:09 89.31 89.89 89.31 89.89 12.3K
10:10 89.89 89.89 89.89 89.89 0.0K
10:11 89.89 89.89 89.89 89.89 0.0K
10:12 89.89 89.89 89.89 89.89 0.6K
10:13 89.51 89.51 89.46 89.46 2.1K
10:14 89.51 89.51 89.51 89.51 1.0K
10:15 89.51 89.51 89.47 89.47 0.9K
10:16 89.47 90.11 89.47 90.11 2.4K
10:17 90.11 90.29 90.09 90.10 0.7K
10:18 90.13 90.13 90.13 90.13 0.8K
10:19 90.13 90.13 90.13 90.13 0.5K
10:20 90.26 90.55 90.26 90.27 4.2K
10:21 90.33 90.33 90.32 90.32 0.5K
10:22 90.32 90.40 90.32 90.40 1.3K
10:23 90.40 90.40 90.40 90.40 0.5K
10:24 90.40 90.40 90.26 90.26 0.3K
10:25 90.26 90.39 90.26 90.39 1.0K
10:26 90.39 90.39 90.39 90.39 0.1K
10:27 90.39 90.39 90.21 90.21 0.4K
10:28 90.21 90.21 89.90 90.01 1.7K
10:29 90.01 90.01 90.01 90.01 0.8K
10:30 90.00 90.24 90.00 90.24 1.3K
10:31 90.13 90.13 90.13 90.13 1.1K
10:32 90.13 90.13 90.13 90.13 0.0K
10:33 90.13 90.13 90.13 90.13 0.0K
10:34 90.13 90.13 90.10 90.10 0.2K
10:35 90.27 90.31 90.16 90.16 6.4K
10:36 90.16 90.16 90.16 90.16 0.7K
10:37 90.16 90.16 89.98 89.98 0.5K
10:38 89.98 90.40 89.98 90.40 1.1K
10:39 90.44 90.52 90.36 90.52 2.6K
10:40 90.51 90.90 90.51 90.90 17.2K
10:41 90.91 90.92 90.91 90.91 1.6K
10:42 90.55 90.85 90.55 90.85 2.4K
10:43 90.85 90.85 90.33 90.33 1.8K
10:44 90.33 90.33 90.33 90.33 0.2K
10:45 90.33 90.33 90.11 90.22 0.6K
10:46 90.43 90.43 90.43 90.43 0.4K
10:47 90.43 90.43 90.43 90.43 0.0K
10:48 90.43 90.43 90.29 90.29 0.4K
10:49 90.29 90.34 90.29 90.34 0.2K
10:50 90.34 90.62 90.34 90.62 0.1K
10:51 90.51 90.60 90.51 90.60 0.6K
10:52 90.60 90.78 90.28 90.28 3.1K
10:53 90.28 90.32 90.28 90.32 0.1K
10:54 90.32 90.32 90.32 90.32 0.1K
10:55 90.32 90.32 90.32 90.32 0.1K
10:56 90.62 90.62 90.62 90.62 0.2K
10:57 90.62 90.62 90.62 90.62 0.1K
10:58 90.62 90.62 90.62 90.62 0.0K
10:59 90.62 90.62 90.62 90.62 0.0K
11:00 90.62 90.62 90.62 90.62 0.0K
11:01 90.62 90.62 90.62 90.62 1.3K
11:02 90.62 90.62 90.02 90.02 0.6K
11:03 90.02 90.14 90.02 90.14 2.6K
11:04 90.14 90.14 90.14 90.14 0.1K
11:05 90.08 90.22 90.08 90.22 2.2K
11:06 90.22 90.22 90.09 90.09 0.6K
11:07 90.09 90.38 90.09 90.38 0.9K
11:08 90.38 90.38 90.34 90.34 10.7K
11:09 90.32 90.34 90.32 90.32 0.9K
11:10 90.32 90.32 90.32 90.32 0.1K
11:11 90.32 90.37 90.32 90.37 0.8K
11:12 90.37 90.37 90.37 90.37 0.3K
11:13 90.37 90.37 90.37 90.37 0.4K
11:14 90.37 90.41 90.37 90.41 0.2K
11:15 90.41 90.41 90.41 90.41 0.0K
11:16 90.41 90.41 90.41 90.41 0.1K
11:17 90.37 90.37 90.37 90.37 0.2K
11:18 90.37 90.37 90.30 90.30 0.2K
11:19 90.30 90.30 90.23 90.28 0.9K
11:20 90.34 90.44 90.34 90.44 34.0K
11:21 90.33 90.33 90.33 90.33 22.5K
11:22 90.33 90.57 90.33 90.57 2.5K
11:23 90.57 90.57 90.50 90.50 0.1K
11:24 90.50 90.66 90.50 90.60 1.0K
11:25 90.60 90.68 90.60 90.68 1.0K
11:26 90.44 90.80 90.44 90.52 2.9K
11:27 90.52 90.52 90.52 90.52 0.2K
11:28 90.56 90.56 90.56 90.56 0.9K
11:29 90.56 90.56 90.41 90.41 1.2K
11:30 90.59 90.59 90.59 90.59 0.3K
11:31 90.59 90.59 90.59 90.59 0.0K
11:32 90.59 90.59 90.59 90.59 0.5K
11:33 90.59 90.59 90.59 90.59 0.0K
11:34 90.59 90.59 90.59 90.59 0.2K
11:35 90.59 90.59 90.59 90.59 0.9K
11:36 90.59 90.59 90.59 90.59 0.6K
11:37 90.59 90.59 90.59 90.59 0.2K
11:38 90.59 90.64 90.59 90.64 0.2K
11:39 90.64 90.76 90.64 90.76 1.4K
11:40 90.76 90.76 90.76 90.76 0.0K
11:41 90.76 91.14 90.76 91.14 3.8K
11:42 91.01 91.09 90.97 91.09 3.2K
11:43 91.09 91.09 91.09 91.09 0.2K
11:44 91.09 91.09 91.09 91.09 0.0K
11:45 91.00 91.07 91.00 91.04 1.2K
11:46 91.04 91.17 91.00 91.17 1.7K
11:47 91.17 91.37 91.17 91.37 0.7K
11:48 91.37 91.61 91.37 91.61 0.6K
11:49 91.48 91.68 91.48 91.50 1.3K
11:50 91.50 91.50 91.50 91.50 0.2K
11:51 91.50 91.68 91.50 91.68 0.8K
11:52 91.68 91.68 91.68 91.68 0.1K
11:53 91.80 91.80 91.68 91.68 2.2K
11:54 91.68 91.68 91.68 91.68 0.1K
11:55 91.68 91.68 91.68 91.68 0.5K
11:56 91.68 91.68 91.68 91.68 0.2K
11:57 91.68 91.82 91.59 91.82 2.1K
11:58 91.82 91.82 91.82 91.82 0.0K
11:59 91.82 91.91 91.82 91.91 0.1K
12:00 92.03 92.03 91.91 91.91 1.0K
12:01 91.91 92.00 91.91 92.00 1.4K
12:02 92.00 92.00 92.00 92.00 0.5K
12:03 92.00 92.00 91.98 92.00 1.6K
12:04 92.00 92.00 91.97 91.97 0.4K
12:05 91.92 91.92 91.88 91.88 1.4K
12:06 91.88 91.88 91.88 91.88 0.1K
12:07 91.88 92.00 91.88 91.88 0.7K
12:08 91.88 92.00 91.88 92.00 8.5K
12:09 92.00 92.89 92.00 92.81 4.4K
12:10 93.00 93.00 92.92 92.92 2.2K
12:11 92.92 92.92 92.64 92.64 3.5K
12:12 92.63 92.64 92.63 92.64 0.7K
12:13 92.64 92.64 92.62 92.62 0.6K
12:14 92.62 92.62 92.62 92.62 0.1K
12:15 92.62 92.62 92.62 92.62 0.2K
12:16 92.90 92.90 92.64 92.78 2.7K
12:17 92.78 92.78 92.78 92.78 0.1K
12:18 92.78 92.78 92.78 92.78 0.0K
12:19 92.78 93.19 92.78 93.06 10.0K
12:20 93.29 93.29 93.29 93.29 0.3K
12:21 93.29 93.29 93.22 93.22 0.5K
12:22 93.21 93.21 93.21 93.21 0.2K
12:23 93.21 93.21 93.21 93.21 0.3K
12:24 93.21 93.38 93.21 93.38 0.5K
12:25 93.38 93.38 93.38 93.38 0.0K
12:26 93.38 93.38 93.38 93.38 0.2K
12:27 93.38 93.43 93.38 93.43 2.8K
12:28 93.35 93.35 93.35 93.35 0.4K
12:29 93.35 93.35 93.35 93.35 0.1K
12:30 93.35 93.35 93.35 93.35 0.0K
12:31 93.51 93.51 93.48 93.48 2.1K
12:32 93.48 93.48 93.48 93.48 0.1K
12:33 93.48 93.48 93.48 93.48 0.0K
12:34 93.48 93.48 93.48 93.48 0.1K
12:35 93.16 93.52 93.16 93.52 2.1K
12:36 93.52 93.52 93.52 93.52 0.4K
12:37 93.47 93.47 93.38 93.39 3.1K
12:38 93.39 93.78 93.39 93.78 1.4K
12:39 93.78 93.81 93.78 93.81 0.6K
12:40 93.81 93.94 93.80 93.80 0.5K
12:41 93.94 93.94 93.93 93.93 0.5K
12:42 93.93 94.38 93.93 94.38 1.0K
12:43 94.38 94.38 94.00 94.00 0.5K
12:44 94.39 94.51 94.39 94.51 0.8K
12:45 94.40 94.41 94.26 94.41 1.7K
12:46 94.41 94.52 94.41 94.52 0.3K
12:47 94.42 94.42 94.42 94.42 2.7K
12:48 94.42 94.51 94.41 94.41 0.5K
12:49 94.46 94.46 94.12 94.12 8.7K
12:50 94.12 94.12 94.12 94.12 0.0K
12:51 94.12 94.12 93.97 93.97 0.2K
12:52 93.97 93.97 93.97 93.97 0.1K
12:53 93.97 94.08 93.97 94.08 0.6K
12:54 94.08 94.21 94.08 94.19 0.3K
12:55 94.35 94.35 94.35 94.35 0.3K
12:56 94.35 94.35 94.35 94.35 0.6K
12:57 94.35 94.35 94.06 94.06 1.0K
12:58 94.06 94.30 94.06 94.25 0.7K
12:59 94.17 94.31 94.17 94.22 1.3K
13:00 94.27 94.27 94.03 94.03 4.8K
13:01 94.23 94.23 94.00 94.00 1.0K
13:02 94.00 94.20 94.00 94.20 0.5K
13:03 94.20 94.49 94.20 94.49 2.1K
13:04 94.61 94.61 94.52 94.52 2.0K
13:05 94.52 94.58 94.48 94.58 1.8K
13:06 94.58 94.66 94.58 94.66 1.1K
13:07 94.74 94.97 94.74 94.97 35.7K
13:08 94.78 95.20 94.78 95.20 1.9K
13:09 95.20 95.32 95.20 95.32 0.5K
13:10 95.32 95.52 95.32 95.43 6.3K
13:11 95.58 95.58 95.34 95.34 3.7K
13:12 95.37 95.38 95.15 95.38 0.8K
13:13 95.18 95.18 95.18 95.18 0.7K
13:14 95.26 95.47 95.26 95.47 0.6K
13:15 95.51 95.51 95.16 95.28 1.9K
13:16 95.01 95.36 95.01 95.36 0.9K
13:17 95.36 95.43 95.36 95.43 0.5K
13:18 95.43 95.43 95.43 95.43 0.4K
13:19 95.11 95.11 94.87 94.87 1.3K
13:20 94.87 95.13 94.68 94.68 0.6K
13:21 94.85 94.85 94.85 94.85 0.6K
13:22 94.91 95.07 94.91 95.07 0.5K
13:23 95.08 95.08 95.08 95.08 0.2K
13:24 95.09 95.37 95.09 95.37 0.9K
13:25 95.37 95.37 95.14 95.14 0.7K
13:26 95.14 95.37 95.14 95.37 0.4K
13:27 95.51 95.51 95.51 95.51 0.3K
13:28 95.51 95.51 95.50 95.50 1.4K
13:29 95.50 95.90 95.50 95.90 6.1K
13:30 95.90 96.00 95.71 95.71 0.5K
13:31 96.00 96.00 95.62 95.71 5.1K
13:32 95.71 95.95 95.61 95.71 1.8K
13:33 95.71 95.82 95.60 95.60 3.1K
13:34 95.60 96.15 95.60 96.15 5.9K
13:35 96.00 96.08 95.83 96.00 3.3K
13:36 96.03 96.03 95.88 95.88 0.7K
13:37 95.88 96.05 95.87 95.87 0.6K
13:38 95.87 96.25 95.87 96.00 1.3K
13:39 96.21 96.77 96.21 96.77 4.9K
13:40 96.78 96.78 96.73 96.73 2.2K
13:41 96.73 96.84 96.73 96.84 0.3K
13:42 96.82 96.82 96.76 96.79 5.2K
13:43 96.93 96.93 96.82 96.85 1.2K
13:44 96.76 96.81 96.76 96.81 1.8K
13:45 96.81 96.84 96.81 96.84 0.5K
13:46 96.91 96.93 96.91 96.93 0.4K
13:47 96.93 96.94 96.73 96.73 0.8K
13:48 96.49 96.49 96.49 96.49 8.4K
13:49 96.47 96.47 96.47 96.47 0.2K
13:50 96.47 96.47 96.47 96.47 0.3K
13:51 96.47 96.60 96.47 96.54 1.0K
13:52 96.62 97.03 96.62 97.03 7.7K
13:53 97.02 97.02 96.86 96.86 2.5K
13:54 97.13 97.13 97.13 97.13 1.2K
13:55 97.00 97.16 97.00 97.16 0.9K
13:56 97.16 97.25 97.16 97.25 0.9K
13:57 97.07 97.23 97.06 97.22 1.0K
13:58 97.22 97.22 97.07 97.07 1.8K
13:59 97.04 97.20 97.04 97.20 0.8K
14:00 97.25 97.27 96.93 96.93 4.2K
14:01 96.93 96.93 96.93 96.93 0.0K
14:02 97.09 97.11 97.09 97.11 0.8K
14:03 97.11 97.29 97.00 97.29 0.9K
14:04 97.29 97.29 97.20 97.20 0.6K
14:05 97.24 97.24 97.06 97.07 1.6K
14:06 97.03 97.03 97.03 97.03 3.0K
14:07 97.03 97.03 97.03 97.03 0.5K
14:08 97.03 97.03 97.01 97.01 0.5K
14:09 97.01 97.27 97.01 97.27 0.4K
14:10 97.28 97.28 97.10 97.24 1.6K
14:11 97.24 97.24 97.08 97.24 0.3K
14:12 97.24 97.29 97.24 97.26 1.1K
14:13 97.25 97.25 97.25 97.25 0.8K
14:14 97.26 97.32 97.25 97.32 4.1K
14:15 97.32 97.32 97.24 97.31 3.7K
14:16 97.31 97.40 97.27 97.40 1.1K
14:17 97.26 97.49 97.26 97.32 1.6K
14:18 97.32 97.46 97.32 97.46 0.5K
14:19 97.34 97.34 97.32 97.32 2.8K
14:20 97.32 97.33 97.32 97.33 0.7K
14:21 97.13 97.13 96.86 96.86 3.7K
14:22 96.99 96.99 96.55 96.55 2.6K
14:23 96.55 96.87 96.55 96.87 0.5K
14:24 96.72 96.75 96.66 96.75 0.9K
14:25 96.75 96.92 96.75 96.92 0.5K
14:26 96.92 96.92 96.47 96.47 3.3K
14:27 96.47 96.56 96.47 96.49 0.8K
14:28 96.49 96.70 96.49 96.70 0.4K
14:29 96.70 96.72 96.56 96.72 0.9K
14:30 96.00 96.00 95.86 95.86 5.2K
14:31 95.93 95.93 95.93 95.93 1.0K
14:32 95.93 95.93 95.60 95.60 1.7K
14:33 95.50 95.60 95.50 95.60 0.3K
14:34 95.60 95.60 95.60 95.60 0.2K
14:35 95.60 95.60 95.60 95.60 0.0K
14:36 95.60 95.60 95.60 95.60 0.1K
14:37 95.60 95.60 95.49 95.49 0.2K
14:38 95.48 95.48 95.27 95.27 1.6K
14:39 95.27 95.36 95.12 95.12 0.8K
14:40 95.12 95.56 94.82 94.82 14.7K
14:41 94.95 95.02 94.95 95.02 2.4K
14:42 95.02 95.02 95.01 95.01 0.4K
14:43 94.80 94.80 94.80 94.80 1.6K
14:44 94.80 95.01 94.80 95.01 0.4K
14:45 95.01 95.01 94.83 94.83 0.2K
14:46 94.83 94.83 94.79 94.79 0.4K
14:47 94.69 94.79 94.69 94.79 0.5K
14:48 94.79 94.79 94.79 94.79 0.1K
14:49 94.79 94.87 94.79 94.87 0.4K
14:50 94.93 95.43 94.93 95.05 2.6K
14:51 95.05 95.17 95.05 95.17 1.2K
14:52 95.17 95.17 95.17 95.17 0.6K
14:53 94.99 95.17 94.99 95.17 0.4K
14:54 95.17 95.35 95.17 95.35 0.9K
14:55 95.38 95.61 95.38 95.61 0.6K
14:56 95.61 95.65 95.61 95.65 0.4K
14:57 95.65 95.65 95.65 95.65 0.8K
14:58 95.65 95.65 95.65 95.65 0.1K
14:59 95.65 95.65 95.65 95.65 0.1K
15:00 95.65 96.30 95.65 96.30 3.2K
15:01 96.20 96.31 95.94 96.06 2.7K
15:02 96.12 96.12 95.76 95.88 4.0K
15:03 96.01 96.04 96.01 96.04 0.6K
15:04 96.04 96.04 96.04 96.04 0.1K
15:05 96.20 96.20 96.20 96.20 0.4K
15:06 96.20 96.20 96.20 96.20 0.1K
15:07 96.20 96.20 96.20 96.20 0.4K
15:08 96.20 96.20 96.13 96.13 0.2K
15:09 96.13 96.13 96.13 96.13 0.0K
15:10 96.13 96.13 95.88 95.88 3.4K
15:11 95.88 96.00 95.88 96.00 0.5K
15:12 96.00 96.00 96.00 96.00 0.2K
15:13 96.00 96.00 95.88 95.88 0.8K
15:14 95.88 97.19 95.88 97.19 19.9K
15:15 97.17 97.17 97.15 97.15 2.2K
15:16 97.15 97.15 97.14 97.14 2.5K
15:17 97.14 97.15 97.14 97.15 0.9K
15:18 97.13 97.19 97.13 97.16 1.2K
15:19 97.52 97.52 97.25 97.25 9.5K
15:20 97.35 97.35 97.35 97.35 1.1K
15:21 97.35 97.35 97.13 97.13 0.7K
15:22 97.13 97.13 97.12 97.12 0.4K
15:23 97.12 97.36 97.12 97.36 1.0K
15:24 97.36 97.36 97.36 97.36 0.1K
15:25 97.36 97.36 97.32 97.32 0.2K
15:26 97.31 97.61 97.31 97.61 1.9K
15:27 97.56 97.61 97.33 97.33 2.1K
15:28 97.61 97.61 97.59 97.59 1.6K
15:29 97.59 97.72 97.59 97.72 1.2K
15:30 97.59 97.77 97.50 97.50 2.6K
15:31 97.12 97.26 97.12 97.26 5.6K
15:32 97.31 97.31 97.31 97.31 0.5K
15:33 97.30 97.57 97.30 97.57 1.5K
15:34 97.40 97.45 97.40 97.45 0.5K
15:35 97.30 97.45 97.30 97.40 3.7K
15:36 97.39 97.39 97.15 97.15 2.0K
15:37 97.15 97.15 97.14 97.14 0.8K
15:38 97.14 97.15 97.14 97.15 0.3K
15:39 97.14 97.24 97.10 97.24 0.9K
15:40 97.28 97.30 97.25 97.30 1.8K
15:41 97.13 97.18 97.13 97.17 1.3K
15:42 97.30 97.30 97.24 97.24 2.8K
15:43 97.33 97.38 97.33 97.38 1.1K
15:44 97.07 97.23 97.06 97.06 4.5K
15:45 97.06 97.18 97.06 97.18 1.3K
15:46 97.18 97.18 97.17 97.17 0.4K
15:47 97.17 97.29 97.17 97.29 0.9K
15:48 97.29 97.29 97.25 97.27 4.7K
15:49 97.25 97.84 97.25 97.84 15.4K
15:50 97.84 97.84 97.64 97.76 4.9K
15:51 97.70 98.09 97.66 98.09 8.6K
15:52 98.10 98.10 98.01 98.09 28.9K
15:53 98.23 98.23 98.14 98.14 14.5K
15:54 98.40 98.47 98.31 98.36 10.1K
15:55 98.20 98.20 97.66 97.77 4.3K
15:56 97.77 97.96 97.76 97.76 4.2K
15:57 97.73 97.73 97.21 97.21 9.8K
15:58 97.18 97.56 97.18 97.47 5.8K
15:59 97.62 97.70 97.59 97.59 9.6K
16:00 97.69 97.71 97.23 97.70 90.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar