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 96.51 97.25 94.61 97.25 4.4K
09:32 97.25 97.25 97.25 97.25 0.2K
09:33 97.25 97.50 97.25 97.50 0.7K
09:34 97.76 98.10 97.72 98.10 2.8K
09:35 98.40 98.60 98.40 98.60 2.7K
09:36 101.23 101.23 99.69 99.69 11.8K
09:37 99.69 99.69 98.12 98.12 5.2K
09:38 98.12 98.12 98.12 98.12 0.3K
09:39 98.12 98.12 98.12 98.12 0.1K
09:40 99.40 99.40 99.30 99.38 2.1K
09:41 99.38 99.38 98.61 98.61 1.0K
09:42 98.61 98.61 98.61 98.61 0.2K
09:43 98.61 98.61 98.55 98.55 1.0K
09:44 98.55 98.55 98.55 98.55 0.0K
09:45 98.41 98.41 98.17 98.17 3.3K
09:46 98.17 98.17 98.17 98.17 0.5K
09:47 98.17 98.17 98.17 98.17 0.2K
09:48 98.17 98.17 98.17 98.17 0.1K
09:49 98.17 98.17 98.17 98.17 0.1K
09:50 98.17 98.17 98.17 98.17 0.0K
09:51 98.17 98.17 98.14 98.14 0.4K
09:52 98.14 98.14 96.95 96.95 8.2K
09:53 97.08 97.08 96.55 96.55 3.5K
09:54 96.54 96.54 96.54 96.54 1.1K
09:55 96.54 96.54 96.12 96.12 3.2K
09:56 96.12 96.12 95.57 95.57 0.2K
09:57 95.57 95.57 95.51 95.51 1.2K
09:58 95.00 95.00 95.00 95.00 0.4K
09:59 95.01 95.01 95.01 95.01 0.2K
10:00 95.01 95.62 95.01 95.45 11.1K
10:01 95.45 95.45 95.45 95.45 2.5K
10:02 95.45 95.79 95.44 95.79 1.9K
10:03 95.88 95.88 95.74 95.74 0.5K
10:04 95.74 96.45 95.74 95.89 0.6K
10:05 95.89 96.22 95.89 96.22 1.4K
10:06 96.22 96.22 96.22 96.22 0.0K
10:07 96.43 96.94 96.43 96.94 0.3K
10:08 96.94 96.94 96.44 96.44 0.2K
10:09 96.44 97.03 96.44 96.72 3.3K
10:10 96.85 96.85 96.81 96.81 1.3K
10:11 96.81 96.81 96.80 96.80 0.4K
10:12 96.80 97.05 96.80 97.05 0.1K
10:13 97.05 97.29 97.05 97.29 0.6K
10:14 97.29 97.29 97.28 97.28 0.3K
10:15 97.28 97.28 97.28 97.28 0.0K
10:16 97.28 97.28 97.28 97.28 0.1K
10:17 97.28 97.28 97.00 97.00 0.3K
10:18 97.00 97.03 97.00 97.03 0.2K
10:19 97.03 97.40 97.03 97.40 0.5K
10:20 97.40 97.40 97.40 97.40 0.0K
10:21 97.27 97.27 97.08 97.08 1.1K
10:22 97.15 97.15 97.09 97.12 0.9K
10:23 97.12 97.12 97.12 97.12 0.1K
10:24 97.12 97.12 97.12 97.12 0.1K
10:25 97.12 97.12 97.12 97.12 0.1K
10:26 97.12 97.12 97.12 97.12 0.4K
10:27 97.30 97.37 97.30 97.36 3.1K
10:28 97.36 97.41 97.36 97.41 0.5K
10:29 97.41 97.50 97.41 97.50 1.2K
10:30 97.50 97.50 97.50 97.50 0.5K
10:31 97.50 97.50 97.36 97.43 3.2K
10:32 97.43 97.43 97.43 97.43 0.2K
10:33 97.43 97.57 97.43 97.57 0.5K
10:34 97.57 97.57 97.57 97.57 0.2K
10:35 97.57 97.57 97.57 97.57 0.1K
10:36 97.57 97.57 97.57 97.57 0.0K
10:37 97.57 97.57 97.57 97.57 0.0K
10:38 97.57 97.87 97.57 97.87 0.3K
10:39 97.87 98.23 97.87 98.23 0.6K
10:40 98.23 98.23 98.23 98.23 0.1K
10:41 98.23 98.45 98.23 98.45 0.9K
10:42 98.45 98.58 98.45 98.57 1.1K
10:43 98.57 98.63 98.57 98.63 2.3K
10:44 98.63 98.65 98.20 98.20 2.1K
10:45 98.20 98.20 98.20 98.20 0.0K
10:46 98.20 98.29 98.20 98.29 0.4K
10:47 98.29 98.29 98.29 98.29 0.1K
10:48 98.29 98.29 98.29 98.29 0.0K
10:49 98.29 98.29 98.29 98.29 0.1K
10:50 98.29 98.29 98.29 98.29 0.1K
10:51 98.29 98.29 98.29 98.29 0.1K
10:52 98.29 98.29 98.29 98.29 0.2K
10:53 98.29 98.29 98.29 98.29 0.0K
10:54 98.29 98.29 98.29 98.29 0.1K
10:55 98.29 98.29 98.29 98.29 0.1K
10:56 98.29 98.29 98.29 98.29 0.1K
10:57 98.29 98.34 98.29 98.34 1.1K
10:58 98.58 98.58 98.58 98.58 0.1K
10:59 98.53 98.53 98.53 98.53 1.6K
11:00 98.96 98.96 98.96 98.96 0.4K
11:01 98.69 98.69 98.69 98.69 0.3K
11:02 98.69 98.69 98.53 98.53 1.4K
11:03 98.53 98.53 98.53 98.53 0.1K
11:04 98.53 98.53 98.30 98.30 1.0K
11:05 98.03 98.03 98.03 98.03 0.7K
11:06 98.03 98.03 98.02 98.02 9.8K
11:07 98.02 98.42 98.02 98.42 0.8K
11:08 98.49 98.49 98.49 98.49 0.4K
11:09 98.31 98.31 98.31 98.31 0.2K
11:10 98.31 98.31 98.31 98.31 0.0K
11:11 98.31 98.31 98.31 98.31 0.1K
11:12 98.31 98.31 98.31 98.31 0.2K
11:13 98.31 98.31 98.31 98.31 0.0K
11:14 98.31 98.31 98.31 98.31 1.0K
11:15 98.31 98.31 97.87 97.87 1.6K
11:16 97.87 98.01 97.87 98.01 0.2K
11:17 98.01 98.01 98.01 98.01 0.0K
11:18 98.01 98.01 98.00 98.00 1.6K
11:19 97.89 97.89 97.89 97.89 0.3K
11:20 97.89 97.89 97.61 97.87 4.8K
11:21 97.87 97.88 97.61 97.61 3.2K
11:22 97.84 98.41 97.84 98.41 5.6K
11:23 98.41 98.41 98.24 98.24 1.2K
11:24 98.24 98.24 98.23 98.23 0.2K
11:25 98.23 98.23 98.23 98.23 0.3K
11:26 98.23 98.23 98.23 98.23 0.1K
11:27 98.23 98.57 98.23 98.57 6.6K
11:28 98.28 98.28 98.25 98.26 3.4K
11:29 98.26 98.26 98.26 98.26 0.0K
11:30 98.26 98.26 98.26 98.26 0.1K
11:31 98.26 98.26 98.26 98.26 0.0K
11:32 97.96 97.96 97.96 97.96 1.6K
11:33 97.96 97.96 97.96 97.96 0.9K
11:34 97.96 97.96 97.96 97.96 0.2K
11:35 97.96 97.96 97.96 97.96 0.0K
11:36 97.96 97.96 97.96 97.96 0.4K
11:37 97.96 97.96 97.96 97.96 0.2K
11:38 97.96 97.96 97.96 97.96 0.1K
11:39 97.96 97.96 97.96 97.96 0.0K
11:40 97.96 97.96 97.96 97.96 0.3K
11:41 97.96 97.96 97.96 97.96 0.1K
11:42 97.96 98.46 97.96 98.46 1.7K
11:43 98.46 98.65 98.46 98.65 0.3K
11:44 98.65 98.65 98.65 98.65 0.3K
11:45 98.65 98.65 98.48 98.48 0.1K
11:46 98.48 98.48 98.48 98.48 1.0K
11:47 98.05 98.05 98.05 98.05 1.4K
11:48 98.05 98.05 98.05 98.05 0.1K
11:49 98.05 98.05 98.05 98.05 0.0K
11:50 98.05 98.05 98.05 98.05 0.1K
11:51 98.05 98.05 98.05 98.05 0.0K
11:52 98.05 98.05 98.05 98.05 0.1K
11:53 98.05 98.05 98.05 98.05 0.0K
11:54 98.05 98.16 97.97 98.16 0.3K
11:55 98.16 98.16 98.16 98.16 0.0K
11:56 97.96 97.96 97.77 97.77 3.3K
11:57 97.77 97.77 97.77 97.77 0.0K
11:58 97.77 97.77 97.30 97.30 1.5K
11:59 97.30 97.30 97.30 97.30 0.0K
12:00 97.30 97.30 97.30 97.30 0.3K
12:01 97.30 97.30 97.30 97.30 0.1K
12:02 97.30 97.30 97.30 97.30 0.1K
12:03 97.30 97.30 97.30 97.30 0.0K
12:04 97.30 97.30 97.30 97.30 0.4K
12:05 96.80 96.83 96.79 96.83 0.4K
12:06 96.83 96.83 96.83 96.83 0.3K
12:07 96.83 96.83 96.83 96.83 0.2K
12:08 96.83 96.83 96.61 96.74 0.2K
12:09 96.74 96.74 96.69 96.69 2.4K
12:10 96.69 96.69 96.58 96.62 1.9K
12:11 96.62 96.75 96.33 96.75 14.9K
12:12 96.29 96.29 96.29 96.29 0.4K
12:13 96.29 96.36 96.29 96.36 0.4K
12:14 96.36 96.36 96.36 96.36 0.0K
12:15 96.36 96.70 96.36 96.70 1.8K
12:16 96.70 96.98 96.59 96.98 1.2K
12:17 96.57 96.57 96.57 96.57 20.2K
12:18 96.57 96.57 96.56 96.56 0.3K
12:19 96.56 96.56 96.31 96.31 0.7K
12:20 96.31 96.31 95.88 95.88 2.0K
12:21 95.88 95.88 95.49 95.49 1.0K
12:22 95.49 95.49 94.76 94.76 1.1K
12:23 94.76 94.76 94.76 94.76 0.0K
12:24 94.76 94.76 94.76 94.76 0.1K
12:25 94.76 94.76 94.76 94.76 0.0K
12:26 94.76 95.02 94.76 95.02 0.9K
12:27 95.02 95.05 95.02 95.05 0.4K
12:28 95.05 95.05 95.05 95.05 0.1K
12:29 95.05 95.05 95.05 95.05 0.1K
12:30 95.05 95.64 95.05 95.64 0.8K
12:31 95.64 95.64 95.64 95.64 0.3K
12:32 95.64 95.64 95.64 95.64 0.2K
12:33 95.73 95.73 95.73 95.73 0.1K
12:34 95.73 95.73 95.73 95.73 0.1K
12:35 95.73 95.73 95.73 95.73 0.0K
12:36 95.73 95.95 95.73 95.95 0.7K
12:37 95.88 95.88 95.88 95.88 0.2K
12:38 95.88 95.88 95.88 95.88 0.2K
12:39 95.88 95.88 95.88 95.88 0.0K
12:40 96.09 96.09 96.09 96.09 0.7K
12:41 96.09 96.09 96.09 96.09 0.0K
12:42 95.95 96.09 95.95 96.09 1.6K
12:43 95.84 95.84 95.84 95.84 0.4K
12:44 95.72 95.88 95.72 95.88 1.8K
12:45 95.88 95.88 95.88 95.88 0.0K
12:46 95.88 95.88 95.88 95.88 0.0K
12:47 95.88 95.88 95.88 95.88 0.0K
12:48 95.88 95.88 95.88 95.88 0.1K
12:49 95.88 95.88 95.88 95.88 0.1K
12:50 95.88 95.88 95.88 95.88 0.0K
12:51 95.88 95.93 95.88 95.91 2.1K
12:52 95.91 96.01 95.88 96.01 0.4K
12:53 96.01 96.01 96.00 96.00 0.7K
12:54 96.00 96.00 95.88 95.88 1.6K
12:55 95.88 95.90 95.88 95.90 0.9K
12:56 95.90 95.90 95.90 95.90 0.1K
12:57 95.90 95.90 95.90 95.90 0.1K
12:58 95.90 95.90 95.90 95.90 0.2K
12:59 95.90 95.90 95.90 95.90 0.0K
13:00 95.90 95.97 95.85 95.97 0.6K
13:01 95.97 96.45 95.97 96.45 2.9K
13:02 96.45 96.45 96.45 96.45 0.2K
13:03 96.45 97.32 96.45 97.32 1.6K
13:04 97.32 97.37 97.32 97.35 0.9K
13:05 97.35 97.46 97.35 97.46 0.3K
13:06 97.46 98.24 97.46 97.91 4.5K
13:07 97.91 98.24 97.90 98.19 2.6K
13:08 98.19 98.44 98.19 98.44 1.1K
13:09 98.19 98.19 98.19 98.19 0.3K
13:10 98.19 98.19 98.18 98.18 0.4K
13:11 98.18 98.18 97.99 97.99 2.5K
13:12 97.99 97.99 97.77 97.77 2.2K
13:13 97.62 97.63 97.62 97.63 0.3K
13:14 97.63 97.63 97.16 97.46 4.1K
13:15 97.46 97.46 97.46 97.46 0.6K
13:16 97.46 98.05 97.46 98.05 1.6K
13:17 97.94 98.48 97.94 98.35 1.8K
13:18 98.35 98.35 98.35 98.35 0.5K
13:19 98.35 98.61 98.35 98.61 0.3K
13:20 98.61 98.79 98.61 98.79 1.5K
13:21 98.79 98.79 98.79 98.79 0.5K
13:22 98.79 98.79 98.79 98.79 0.2K
13:23 98.79 99.39 98.77 99.39 7.8K
13:24 99.50 99.50 99.31 99.50 5.2K
13:25 99.50 99.78 99.50 99.72 0.8K
13:26 99.73 99.73 99.26 99.26 5.0K
13:27 99.26 99.26 98.81 98.81 1.4K
13:28 98.75 98.75 98.74 98.74 0.8K
13:29 98.76 98.76 98.39 98.63 2.9K
13:30 98.64 98.94 98.64 98.94 2.6K
13:31 99.03 99.25 99.01 99.25 2.1K
13:32 99.25 99.33 99.25 99.33 0.6K
13:33 99.33 99.33 99.33 99.33 0.7K
13:34 99.33 99.38 99.00 99.00 1.4K
13:35 99.00 99.37 99.00 99.37 0.2K
13:36 99.37 99.37 98.96 98.96 0.8K
13:37 99.36 99.37 99.36 99.37 1.9K
13:38 99.52 99.57 99.52 99.52 1.1K
13:39 99.52 99.84 99.52 99.84 1.4K
13:40 99.84 100.07 99.83 99.83 0.4K
13:41 99.83 99.83 99.83 99.83 0.5K
13:42 99.75 99.79 99.75 99.79 0.5K
13:43 99.79 99.79 99.79 99.79 0.4K
13:44 99.69 99.69 99.65 99.65 3.1K
13:45 99.65 99.70 99.65 99.70 1.4K
13:46 99.68 99.68 99.62 99.62 0.8K
13:47 99.62 99.68 99.48 99.68 5.0K
13:48 100.00 100.32 99.80 99.80 60.4K
13:49 99.80 99.90 99.80 99.90 1.4K
13:50 99.90 100.16 99.90 100.16 1.4K
13:51 100.16 100.34 100.16 100.34 2.8K
13:52 100.34 100.34 100.24 100.24 0.2K
13:53 100.24 100.30 100.24 100.30 1.6K
13:54 100.23 100.44 100.23 100.44 0.4K
13:55 100.44 100.44 100.24 100.24 0.7K
13:56 100.24 100.53 100.24 100.53 1.6K
13:57 100.53 100.53 100.53 100.53 0.7K
13:58 100.53 100.53 100.41 100.41 1.7K
13:59 100.17 100.17 100.17 100.17 0.6K
14:00 100.17 100.17 100.00 100.00 0.3K
14:01 100.04 100.17 100.04 100.17 0.3K
14:02 99.99 100.19 99.83 99.83 7.8K
14:03 99.83 99.83 99.75 99.75 0.4K
14:04 99.75 99.75 99.75 99.75 0.1K
14:05 99.75 99.75 99.67 99.67 0.9K
14:06 99.67 99.67 99.67 99.67 0.0K
14:07 99.67 99.67 99.36 99.36 0.5K
14:08 99.36 99.93 99.36 99.93 0.3K
14:09 99.93 99.93 99.20 99.20 1.5K
14:10 99.20 99.20 99.20 99.20 0.1K
14:11 99.20 99.20 99.11 99.11 0.9K
14:12 99.11 99.11 99.11 99.11 0.8K
14:13 99.11 99.11 98.57 98.57 1.4K
14:14 98.51 98.60 98.51 98.60 2.5K
14:15 98.60 98.60 98.43 98.43 0.7K
14:16 98.43 98.78 98.43 98.78 2.0K
14:17 98.78 98.78 98.67 98.67 0.2K
14:18 98.67 98.67 98.67 98.67 0.4K
14:19 98.55 98.55 98.55 98.55 0.3K
14:20 98.55 98.99 98.55 98.99 2.4K
14:21 98.99 98.99 98.71 98.71 9.4K
14:22 98.66 98.66 98.66 98.66 0.9K
14:23 98.66 98.66 98.46 98.46 4.2K
14:24 98.46 98.47 98.46 98.46 0.3K
14:25 98.78 98.78 98.78 98.78 2.2K
14:26 98.78 98.78 98.63 98.63 12.2K
14:27 98.63 98.63 98.48 98.48 1.5K
14:28 98.64 98.64 98.19 98.19 2.1K
14:29 97.84 98.09 97.84 98.09 1.1K
14:30 98.09 98.09 98.09 98.09 0.3K
14:31 98.09 98.41 98.09 98.41 1.4K
14:32 98.41 98.41 98.11 98.30 1.3K
14:33 98.30 98.30 98.30 98.30 0.3K
14:34 98.30 98.30 98.28 98.28 0.1K
14:35 98.28 98.28 98.28 98.28 0.5K
14:36 98.28 98.28 98.28 98.28 0.0K
14:37 98.28 98.28 98.28 98.28 0.0K
14:38 98.28 98.28 98.12 98.12 0.4K
14:39 98.29 98.29 98.29 98.29 0.6K
14:40 98.34 98.34 98.34 98.34 0.3K
14:41 98.34 98.34 98.28 98.28 5.4K
14:42 98.28 98.28 98.28 98.28 0.6K
14:43 98.47 98.47 98.47 98.47 0.2K
14:44 98.47 98.47 98.47 98.47 0.4K
14:45 98.41 98.54 98.02 98.02 2.7K
14:46 97.96 97.96 97.96 97.96 0.5K
14:47 97.96 97.96 97.96 97.96 0.0K
14:48 97.96 97.96 97.96 97.96 0.3K
14:49 97.96 98.05 97.96 98.05 0.3K
14:50 98.32 98.32 98.19 98.19 1.5K
14:51 98.19 98.19 98.19 98.19 0.6K
14:52 98.19 98.19 98.19 98.19 0.6K
14:53 98.19 98.19 98.19 98.19 0.3K
14:54 98.19 98.19 98.19 98.19 0.4K
14:55 98.19 98.29 98.19 98.29 5.0K
14:56 98.29 98.29 98.29 98.29 1.6K
14:57 98.29 98.29 98.28 98.28 1.0K
14:58 98.28 98.29 98.28 98.28 5.9K
14:59 98.28 98.30 98.28 98.30 4.1K
15:00 98.34 98.34 97.94 97.99 5.5K
15:01 97.96 97.96 97.96 97.96 1.2K
15:02 97.96 97.97 97.96 97.97 3.4K
15:03 97.97 97.97 97.96 97.96 1.4K
15:04 97.96 98.21 97.96 98.20 11.2K
15:05 98.20 98.29 97.99 98.02 8.3K
15:06 98.02 98.33 98.02 98.33 3.1K
15:07 98.33 98.33 98.33 98.33 0.3K
15:08 98.36 98.36 98.32 98.32 1.7K
15:09 98.17 98.17 97.50 97.50 2.2K
15:10 97.50 97.50 97.50 97.50 0.4K
15:11 97.50 97.50 97.46 97.46 1.2K
15:12 97.46 97.79 97.46 97.79 3.3K
15:13 97.79 97.79 97.79 97.79 0.0K
15:14 97.79 98.07 97.79 98.07 1.5K
15:15 98.07 98.07 97.64 97.64 4.7K
15:16 97.64 97.64 97.64 97.64 0.3K
15:17 97.81 97.81 97.81 97.81 1.3K
15:18 97.81 97.96 97.81 97.96 2.8K
15:19 97.90 98.06 97.71 97.71 2.1K
15:20 97.85 97.85 97.41 97.41 2.8K
15:21 97.42 97.53 97.42 97.53 3.7K
15:22 97.53 97.53 97.53 97.53 0.3K
15:23 97.53 97.65 97.53 97.65 1.6K
15:24 97.68 98.10 97.68 98.10 9.0K
15:25 98.10 98.60 98.10 98.60 1.4K
15:26 98.60 98.81 98.60 98.81 0.9K
15:27 98.86 98.86 98.40 98.40 4.4K
15:28 98.33 98.43 98.33 98.43 1.6K
15:29 98.43 98.43 98.40 98.40 1.1K
15:30 98.40 98.65 98.40 98.65 1.8K
15:31 98.65 98.65 98.65 98.65 0.2K
15:32 98.65 98.65 98.65 98.65 0.3K
15:33 98.65 98.65 98.65 98.65 0.2K
15:34 98.53 98.55 98.36 98.55 8.1K
15:35 98.74 98.74 98.74 98.74 1.7K
15:36 98.74 98.74 98.74 98.74 0.5K
15:37 98.62 98.62 98.57 98.57 2.7K
15:38 98.57 98.77 98.57 98.71 1.7K
15:39 98.71 98.89 98.71 98.82 2.0K
15:40 98.75 98.81 98.66 98.81 3.9K
15:41 98.72 98.79 98.72 98.75 13.7K
15:42 98.78 98.80 98.78 98.80 3.8K
15:43 99.05 99.09 98.92 98.92 6.0K
15:44 99.06 99.06 99.00 99.00 0.8K
15:45 99.00 99.00 98.93 98.93 10.0K
15:46 98.93 99.12 98.92 99.12 13.8K
15:47 99.12 99.12 99.00 99.00 1.8K
15:48 99.00 99.03 99.00 99.03 1.3K
15:49 99.07 99.07 99.07 99.07 5.0K
15:50 99.01 99.07 99.01 99.07 4.6K
15:51 99.08 99.08 99.07 99.07 3.7K
15:52 99.07 99.11 99.01 99.01 13.1K
15:53 99.01 99.02 99.00 99.00 11.4K
15:54 99.27 99.27 99.05 99.05 10.9K
15:55 99.04 99.13 98.92 99.13 18.6K
15:56 99.05 99.05 98.92 98.92 14.2K
15:57 98.99 98.99 98.93 98.95 5.7K
15:58 98.98 99.00 98.94 98.95 6.4K
15:59 98.98 99.01 98.98 99.01 5.2K
16:00 99.00 99.01 99.00 99.01 111.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar