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
09:31 100.00 100.00 96.12 100.00 79.3K
09:32 100.00 100.00 100.00 100.00 0.2K
09:33 100.00 100.00 100.00 100.00 0.1K
09:34 100.25 100.25 100.25 100.25 1.1K
09:35 100.25 100.25 100.25 100.25 0.1K
09:36 100.25 100.25 100.25 100.25 0.1K
09:37 99.67 99.67 99.29 99.29 2.0K
09:38 99.28 99.49 99.28 99.49 2.5K
09:39 99.90 100.47 99.90 100.47 0.6K
09:40 100.47 100.47 98.47 98.47 7.7K
09:41 98.47 99.32 98.47 99.29 1.1K
09:42 99.29 99.29 99.29 99.29 0.0K
09:43 99.29 99.29 99.20 99.20 0.2K
09:44 99.20 99.20 99.20 99.20 0.0K
09:45 99.20 99.20 98.83 98.83 0.9K
09:46 98.83 98.83 98.83 98.83 0.2K
09:47 98.83 99.01 98.83 99.01 0.1K
09:48 99.01 99.01 98.77 98.77 0.9K
09:49 99.53 99.53 99.53 99.53 0.8K
09:50 99.53 99.53 99.53 99.53 0.0K
09:51 100.35 100.35 100.35 100.35 0.3K
09:52 100.38 100.38 100.38 100.38 0.1K
09:53 100.38 100.38 100.06 100.06 2.1K
09:54 100.06 100.06 100.06 100.06 0.1K
09:55 100.06 100.06 100.06 100.06 0.0K
09:56 99.72 99.72 98.76 98.76 2.1K
09:57 98.76 98.76 98.76 98.76 0.3K
09:58 98.76 99.29 98.76 99.29 9.7K
09:59 99.29 99.29 99.29 99.29 0.1K
10:00 99.29 99.29 99.29 99.29 0.3K
10:01 99.29 99.29 99.29 99.29 0.3K
10:02 99.29 100.23 99.29 100.23 1.5K
10:03 100.23 100.24 100.23 100.24 0.9K
10:04 100.24 100.27 100.24 100.27 0.2K
10:05 100.27 100.29 99.96 100.29 1.3K
10:06 100.29 100.32 100.29 100.32 0.5K
10:07 100.33 100.33 100.33 100.33 0.7K
10:08 100.33 100.33 100.33 100.33 0.8K
10:09 100.33 100.33 100.33 100.33 0.8K
10:10 100.33 100.33 100.33 100.33 0.6K
10:11 100.33 100.33 99.56 99.56 2.6K
10:12 99.56 99.56 99.56 99.56 0.0K
10:13 99.56 99.56 99.56 99.56 0.0K
10:14 99.56 99.56 99.56 99.56 0.0K
10:15 99.56 99.56 99.56 99.56 0.0K
10:16 99.56 100.05 99.56 100.05 0.2K
10:17 100.05 100.05 100.05 100.05 0.0K
10:18 100.05 100.05 100.05 100.05 0.2K
10:19 100.05 100.06 100.05 100.06 0.2K
10:20 100.06 100.06 100.06 100.06 0.8K
10:21 100.06 100.06 100.06 100.06 0.4K
10:22 99.73 99.73 99.73 99.73 0.1K
10:23 99.73 99.73 99.73 99.73 0.0K
10:24 99.55 100.08 99.55 100.08 5.4K
10:25 100.08 100.08 100.08 100.08 0.0K
10:26 100.08 100.08 99.73 99.73 2.0K
10:27 99.73 99.73 99.73 99.73 0.8K
10:28 99.73 100.51 99.73 100.51 0.2K
10:29 100.51 100.51 100.24 100.24 2.7K
10:30 100.24 100.25 100.24 100.25 0.7K
10:31 100.25 100.25 100.25 100.25 0.7K
10:32 100.25 100.34 100.25 100.34 2.0K
10:33 100.34 100.79 100.34 100.79 1.6K
10:34 100.82 100.82 100.65 100.65 3.4K
10:35 101.03 101.03 100.74 100.74 2.2K
10:36 100.74 100.74 100.74 100.74 0.1K
10:37 100.74 100.74 100.74 100.74 0.0K
10:38 99.63 99.83 99.63 99.83 1.9K
10:39 99.83 100.02 99.83 100.02 0.4K
10:40 100.02 100.02 99.75 99.75 1.1K
10:41 99.75 99.75 99.75 99.75 0.1K
10:42 99.75 99.91 99.75 99.90 1.1K
10:43 99.90 100.09 99.90 100.09 1.1K
10:44 100.09 100.09 100.09 100.09 27.8K
10:45 100.09 100.09 99.95 99.95 0.3K
10:46 99.95 99.95 99.95 99.95 0.1K
10:47 99.95 99.95 99.84 99.84 0.5K
10:48 99.84 100.06 99.84 100.06 0.2K
10:49 100.06 100.06 100.06 100.06 0.1K
10:50 100.06 100.06 100.06 100.06 0.2K
10:51 100.06 100.06 100.06 100.06 0.0K
10:52 100.09 100.16 100.09 100.16 0.4K
10:53 100.16 100.26 100.03 100.26 5.6K
10:54 100.26 100.39 100.26 100.39 0.4K
10:55 100.39 100.44 100.39 100.44 0.7K
10:56 100.44 100.46 100.24 100.24 4.8K
10:57 100.22 100.22 100.07 100.07 1.3K
10:58 100.07 100.07 100.07 100.07 0.0K
10:59 100.07 100.07 100.07 100.07 0.7K
11:00 100.07 100.07 99.79 99.79 0.3K
11:01 99.79 100.09 99.79 100.09 0.2K
11:02 100.09 100.09 100.09 100.09 0.2K
11:03 100.09 100.09 100.09 100.09 0.2K
11:04 100.09 100.09 100.09 100.09 0.0K
11:05 100.09 100.09 100.09 100.09 0.1K
11:06 100.09 100.09 100.09 100.09 0.1K
11:07 100.09 100.09 100.09 100.09 0.6K
11:08 100.09 100.09 100.09 100.09 0.0K
11:09 100.12 100.12 99.87 99.87 0.4K
11:10 99.87 99.87 99.87 99.87 0.2K
11:11 99.87 100.16 99.87 100.16 0.4K
11:12 100.16 100.16 100.16 100.16 0.4K
11:13 100.16 100.16 100.16 100.16 0.4K
11:14 100.16 100.16 100.16 100.16 0.2K
11:15 100.16 100.16 100.16 100.16 0.1K
11:16 100.16 100.16 99.98 99.98 0.2K
11:17 99.98 99.98 99.95 99.95 1.6K
11:18 99.95 99.95 99.95 99.95 0.2K
11:19 99.95 99.95 99.95 99.95 0.1K
11:20 99.95 99.95 99.95 99.95 0.2K
11:21 99.95 100.01 99.95 100.01 0.4K
11:22 100.05 100.05 100.05 100.05 1.4K
11:23 100.05 100.05 100.05 100.05 0.3K
11:24 100.05 100.19 100.05 100.19 0.2K
11:25 100.19 100.19 100.19 100.19 0.9K
11:26 100.19 100.19 100.19 100.19 0.1K
11:27 99.97 99.97 99.97 99.97 0.8K
11:28 100.05 100.05 100.05 100.05 0.4K
11:29 100.05 100.05 100.05 100.05 0.1K
11:30 100.05 100.05 99.75 99.75 1.3K
11:31 99.75 99.75 99.75 99.75 0.5K
11:32 99.75 99.75 99.75 99.75 0.0K
11:33 99.75 99.75 99.75 99.75 0.2K
11:34 99.75 99.75 99.75 99.75 0.1K
11:35 99.97 99.97 99.97 99.97 0.1K
11:36 99.97 99.97 99.75 99.90 1.4K
11:37 99.90 99.90 99.90 99.90 0.1K
11:38 99.90 99.90 99.84 99.88 5.6K
11:39 99.88 100.02 99.88 100.02 1.6K
11:40 100.02 100.02 100.02 100.02 0.0K
11:41 100.02 100.02 99.96 99.96 0.1K
11:42 99.96 99.96 99.75 99.75 0.4K
11:43 99.75 99.75 99.75 99.75 0.1K
11:44 99.75 99.75 99.75 99.75 0.0K
11:45 99.75 99.75 99.75 99.75 0.1K
11:46 99.75 99.75 99.75 99.75 0.0K
11:47 99.75 99.91 99.64 99.64 7.2K
11:48 99.53 99.75 99.53 99.73 2.1K
11:49 99.73 99.73 99.73 99.73 0.3K
11:50 99.73 99.73 99.73 99.73 0.1K
11:51 99.73 99.73 99.73 99.73 0.0K
11:52 99.73 99.95 99.73 99.95 0.4K
11:53 99.95 99.95 99.73 99.73 0.3K
11:54 99.97 99.97 99.97 99.97 0.1K
11:55 99.97 99.97 99.97 99.97 0.1K
11:56 99.97 99.97 99.97 99.97 0.0K
11:57 99.97 99.97 99.97 99.97 0.3K
11:58 99.97 99.97 99.80 99.80 0.2K
11:59 99.80 99.80 99.80 99.80 0.0K
12:00 99.80 99.80 99.80 99.80 0.0K
12:01 99.80 99.80 99.80 99.80 0.2K
12:02 99.80 99.80 99.80 99.80 0.1K
12:03 99.80 99.81 99.80 99.81 2.2K
12:04 99.81 99.81 99.72 99.72 5.8K
12:05 99.72 99.98 99.71 99.98 9.4K
12:06 99.98 99.98 99.98 99.98 0.3K
12:07 99.98 99.98 99.98 99.98 0.0K
12:08 99.98 99.98 99.98 99.98 0.1K
12:09 99.98 99.98 99.98 99.98 0.2K
12:10 99.98 99.98 99.82 99.82 0.2K
12:11 99.82 99.82 99.82 99.82 0.2K
12:12 99.82 100.00 99.82 99.91 3.8K
12:13 99.91 99.91 99.91 99.91 0.0K
12:14 99.91 99.91 99.91 99.91 0.0K
12:15 99.91 99.91 99.91 99.91 0.0K
12:16 99.91 100.05 99.91 100.05 0.1K
12:17 100.05 100.05 100.05 100.05 0.4K
12:18 100.05 100.05 99.92 99.92 7.6K
12:19 100.00 100.00 99.88 99.88 1.3K
12:20 99.83 99.83 99.67 99.67 1.2K
12:21 99.67 99.67 99.67 99.67 0.0K
12:22 99.67 99.67 99.67 99.67 0.0K
12:23 99.67 99.67 99.67 99.67 0.3K
12:24 99.67 99.79 99.67 99.79 0.9K
12:25 99.79 99.79 99.79 99.79 0.3K
12:26 99.79 99.79 99.79 99.79 0.3K
12:27 99.79 99.79 99.79 99.79 0.0K
12:28 99.79 99.79 99.77 99.77 0.1K
12:29 99.77 99.77 99.77 99.77 0.0K
12:30 99.77 99.77 99.77 99.77 0.0K
12:31 99.77 99.77 99.77 99.77 0.1K
12:32 99.77 99.77 99.77 99.77 0.1K
12:33 99.77 99.77 99.74 99.74 0.1K
12:34 99.74 99.77 99.74 99.77 1.4K
12:35 99.77 99.77 99.77 99.77 0.2K
12:36 99.77 99.77 99.77 99.77 0.0K
12:37 99.77 99.77 99.72 99.73 19.7K
12:38 99.32 99.44 99.32 99.44 5.8K
12:39 99.44 99.68 99.44 99.68 1.8K
12:40 99.68 99.74 99.68 99.73 0.4K
12:41 99.73 99.73 99.73 99.73 0.0K
12:42 99.73 99.73 99.73 99.73 0.0K
12:43 99.73 99.73 99.73 99.73 0.1K
12:44 99.73 99.73 99.73 99.73 0.0K
12:45 99.73 99.73 99.73 99.73 0.0K
12:46 99.73 99.97 99.73 99.97 0.4K
12:47 99.97 99.97 99.97 99.97 0.1K
12:48 99.97 99.97 99.97 99.97 0.0K
12:49 99.97 100.17 99.97 100.17 0.4K
12:50 100.17 100.17 100.17 100.17 0.0K
12:51 100.17 100.17 100.17 100.17 0.1K
12:52 100.17 100.33 100.17 100.33 0.6K
12:53 100.05 100.05 100.00 100.00 1.0K
12:54 100.00 100.12 100.00 100.12 0.3K
12:55 100.12 100.12 100.12 100.12 0.1K
12:56 100.12 100.12 100.12 100.12 0.0K
12:57 100.12 100.12 100.12 100.12 0.3K
12:58 100.12 100.12 100.12 100.12 0.2K
12:59 100.12 100.17 100.12 100.17 0.9K
13:00 100.17 100.17 100.17 100.17 0.1K
13:01 100.17 100.17 100.04 100.04 0.4K
13:02 100.10 100.13 100.10 100.13 1.2K
13:03 100.13 100.56 100.13 100.56 3.5K
13:04 100.56 100.59 100.56 100.59 0.4K
13:05 100.59 100.59 100.59 100.59 0.0K
13:06 100.59 100.59 100.59 100.59 0.0K
13:07 100.59 100.59 100.59 100.59 0.1K
13:08 100.59 100.80 100.59 100.80 0.2K
13:09 100.80 100.80 100.28 100.55 0.9K
13:10 100.55 100.59 100.55 100.59 0.2K
13:11 100.59 100.59 100.59 100.59 0.1K
13:12 100.59 100.59 100.32 100.32 0.4K
13:13 100.32 100.33 100.32 100.33 0.3K
13:14 100.33 100.33 100.33 100.33 0.2K
13:15 100.33 100.33 100.33 100.33 0.1K
13:16 100.33 100.58 100.33 100.58 0.2K
13:17 100.58 100.63 100.58 100.59 0.6K
13:18 100.59 100.59 100.59 100.59 0.8K
13:19 100.59 100.59 100.59 100.59 0.2K
13:20 100.59 100.68 100.59 100.68 0.4K
13:21 100.51 100.67 100.51 100.67 0.6K
13:22 100.67 100.67 100.63 100.63 0.3K
13:23 100.63 100.63 100.37 100.37 2.5K
13:24 100.37 100.50 100.37 100.50 0.3K
13:25 100.50 100.50 100.50 100.50 0.0K
13:26 100.50 100.50 100.50 100.50 0.0K
13:27 100.50 100.50 100.50 100.50 0.0K
13:28 100.51 100.51 100.51 100.51 0.3K
13:29 100.51 100.51 100.49 100.49 1.3K
13:30 100.49 100.49 100.49 100.49 0.1K
13:31 100.49 100.49 100.49 100.49 0.0K
13:32 100.49 100.49 100.27 100.27 0.3K
13:33 100.27 100.27 100.27 100.27 0.4K
13:34 100.75 100.75 100.75 100.75 1.4K
13:35 100.87 100.87 100.87 100.87 1.0K
13:36 100.87 100.87 100.85 100.85 1.2K
13:37 100.98 100.98 100.98 100.98 0.3K
13:38 100.98 100.98 100.98 100.98 0.0K
13:39 101.15 101.15 101.15 101.15 1.3K
13:40 101.16 101.29 101.10 101.10 1.8K
13:41 101.32 101.32 101.32 101.32 6.8K
13:42 101.32 101.64 101.32 101.59 2.2K
13:43 101.59 101.59 101.59 101.59 0.4K
13:44 101.59 101.59 101.59 101.59 0.3K
13:45 101.34 101.34 101.34 101.34 0.3K
13:46 101.34 101.58 101.34 101.58 0.4K
13:47 101.58 101.58 101.00 101.00 3.4K
13:48 101.00 101.00 100.95 100.95 1.0K
13:49 100.95 100.95 100.95 100.95 0.0K
13:50 100.95 101.13 100.95 101.13 0.3K
13:51 101.13 101.13 101.13 101.13 0.1K
13:52 101.13 101.13 101.13 101.13 0.1K
13:53 101.13 101.13 101.13 101.13 0.1K
13:54 101.13 101.39 101.13 101.39 1.0K
13:55 101.39 101.41 101.33 101.33 1.3K
13:56 101.33 101.33 101.27 101.27 1.1K
13:57 101.27 101.27 101.27 101.27 0.2K
13:58 101.27 101.27 101.27 101.27 0.0K
13:59 101.27 101.27 101.27 101.27 0.1K
14:00 101.27 101.27 101.27 101.27 0.1K
14:01 101.27 101.27 101.27 101.27 0.0K
14:02 101.27 101.64 101.27 101.53 1.5K
14:03 101.36 101.36 101.36 101.36 3.0K
14:04 101.36 101.36 101.29 101.29 0.5K
14:05 101.29 101.29 101.12 101.12 0.9K
14:06 101.12 101.12 101.12 101.12 0.1K
14:07 101.12 101.12 101.12 101.12 0.1K
14:08 101.12 101.12 101.11 101.11 0.2K
14:09 101.11 101.11 101.11 101.11 0.0K
14:10 101.11 101.11 100.91 100.91 2.6K
14:11 100.91 100.98 100.91 100.98 0.2K
14:12 100.98 101.06 100.98 101.06 0.6K
14:13 101.06 101.06 100.79 100.79 2.3K
14:14 100.79 100.97 100.79 100.97 0.3K
14:15 100.97 100.97 100.97 100.97 0.3K
14:16 100.97 101.18 100.97 101.04 3.2K
14:17 101.04 101.04 101.00 101.00 1.4K
14:18 101.00 101.00 101.00 101.00 0.2K
14:19 101.00 101.00 101.00 101.00 0.0K
14:20 100.99 100.99 100.99 100.99 0.2K
14:21 100.99 100.99 100.99 100.99 0.2K
14:22 100.81 100.81 100.70 100.70 0.8K
14:23 100.70 100.73 100.70 100.73 10.2K
14:24 100.80 100.93 100.80 100.93 2.7K
14:25 100.93 100.93 100.93 100.93 0.0K
14:26 101.26 101.26 101.23 101.23 2.0K
14:27 101.23 101.46 101.23 101.41 65.9K
14:28 101.41 101.41 101.41 101.41 0.1K
14:29 101.41 101.41 101.41 101.41 0.2K
14:30 101.78 101.78 101.43 101.43 3.9K
14:31 101.43 101.43 101.43 101.43 0.2K
14:32 101.40 101.40 101.40 101.40 0.1K
14:33 101.40 101.94 101.40 101.94 3.0K
14:34 101.94 101.97 101.72 101.72 1.5K
14:35 101.79 101.79 101.59 101.59 0.6K
14:36 101.59 101.59 101.59 101.59 0.1K
14:37 101.59 101.65 101.56 101.65 2.0K
14:38 101.65 101.65 101.18 101.44 17.7K
14:39 101.43 101.46 101.42 101.46 1.1K
14:40 101.46 101.50 101.46 101.50 0.6K
14:41 101.50 101.50 101.50 101.50 0.7K
14:42 101.50 101.50 101.38 101.39 1.2K
14:43 101.50 101.50 101.50 101.50 5.7K
14:44 101.50 101.50 101.38 101.38 0.4K
14:45 101.26 101.26 101.14 101.14 1.6K
14:46 101.40 101.40 101.40 101.40 4.6K
14:47 101.40 101.50 101.40 101.50 7.5K
14:48 101.50 101.50 101.50 101.50 0.0K
14:49 101.50 101.51 101.50 101.51 0.2K
14:50 101.51 101.51 101.36 101.36 0.5K
14:51 101.36 101.36 101.36 101.36 0.2K
14:52 101.36 101.36 101.36 101.36 0.1K
14:53 101.36 101.86 101.36 101.86 2.5K
14:54 101.97 101.97 101.87 101.87 6.9K
14:55 101.87 101.96 101.87 101.96 0.2K
14:56 101.96 101.96 101.96 101.96 0.1K
14:57 101.96 101.96 101.96 101.96 0.0K
14:58 101.96 102.25 101.96 102.25 1.3K
14:59 102.25 102.39 102.25 102.39 0.2K
15:00 102.39 102.39 102.30 102.30 0.2K
15:01 102.30 102.67 102.30 102.67 1.4K
15:02 102.67 102.68 102.38 102.38 2.0K
15:03 102.38 102.40 102.38 102.40 0.2K
15:04 102.40 102.40 102.40 102.40 0.0K
15:05 102.40 102.40 102.40 102.40 0.1K
15:06 102.40 102.40 102.40 102.40 0.2K
15:07 102.40 102.40 102.40 102.40 1.3K
15:08 102.40 102.40 102.40 102.40 0.0K
15:09 102.40 102.40 102.40 102.40 0.0K
15:10 102.40 102.40 102.12 102.12 0.5K
15:11 102.12 102.12 102.12 102.12 0.5K
15:12 102.12 102.12 102.12 102.12 0.1K
15:13 102.12 102.12 102.12 102.12 0.1K
15:14 102.12 102.12 102.11 102.11 0.3K
15:15 102.11 102.11 102.11 102.11 0.4K
15:16 102.11 102.11 102.11 102.11 0.5K
15:17 102.11 102.11 102.11 102.11 0.4K
15:18 102.11 102.25 102.11 102.25 0.8K
15:19 102.26 102.35 102.26 102.29 0.8K
15:20 102.29 102.47 102.29 102.35 2.5K
15:21 102.35 102.35 102.27 102.27 0.5K
15:22 102.27 102.27 102.27 102.27 0.0K
15:23 102.27 102.57 102.27 102.57 0.5K
15:24 102.57 102.57 102.57 102.57 0.4K
15:25 102.59 102.59 102.59 102.59 1.7K
15:26 102.59 102.59 102.36 102.36 1.0K
15:27 102.37 102.56 102.37 102.50 6.0K
15:28 102.50 102.50 102.50 102.50 0.4K
15:29 102.50 102.50 102.39 102.39 0.7K
15:30 102.39 102.39 102.34 102.34 1.1K
15:31 102.34 102.34 102.17 102.17 0.6K
15:32 102.17 102.17 102.15 102.15 1.2K
15:33 102.19 102.19 102.18 102.18 1.2K
15:34 102.18 102.18 102.18 102.18 0.2K
15:35 102.18 102.47 102.18 102.47 2.6K
15:36 102.47 102.47 102.41 102.41 1.8K
15:37 102.41 102.41 102.41 102.41 0.5K
15:38 102.51 102.51 102.42 102.42 2.5K
15:39 102.42 102.56 102.42 102.45 8.4K
15:40 103.22 103.22 103.12 103.14 5.0K
15:41 103.14 103.14 102.99 102.99 17.4K
15:42 103.12 103.12 102.97 102.97 3.8K
15:43 102.98 103.04 102.89 102.98 5.6K
15:44 102.98 103.00 102.98 103.00 0.2K
15:45 103.06 103.07 103.06 103.07 2.3K
15:46 103.06 103.19 103.06 103.19 4.7K
15:47 103.19 103.27 103.08 103.20 4.0K
15:48 103.20 103.27 103.20 103.27 1.1K
15:49 103.14 103.28 103.14 103.28 1.6K
15:50 103.14 103.14 103.14 103.14 2.3K
15:51 103.14 103.15 103.08 103.08 3.9K
15:52 103.08 103.08 102.87 102.87 6.4K
15:53 102.87 103.31 102.87 103.31 6.0K
15:54 103.21 103.31 103.20 103.31 2.5K
15:55 103.20 103.45 103.20 103.44 9.3K
15:56 103.31 103.36 103.31 103.36 5.6K
15:57 103.38 103.48 103.38 103.46 7.5K
15:58 103.46 103.50 103.40 103.40 8.2K
15:59 103.42 103.47 103.31 103.31 14.4K
16:00 103.30 103.30 103.06 103.16 83.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar