iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
175.61
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 108.08 108.94 104.01 108.49 3.7K
09:32 108.49 109.08 108.49 109.08 0.8K
09:33 109.08 109.08 109.08 109.08 0.0K
09:34 109.08 109.08 109.08 109.08 0.0K
09:35 109.08 109.08 108.66 108.66 1.4K
09:36 108.66 108.66 108.66 108.66 0.1K
09:37 108.66 108.66 108.66 108.66 0.1K
09:38 108.66 108.66 108.45 108.45 2.7K
09:39 108.45 108.45 108.45 108.45 0.4K
09:40 108.45 108.45 108.45 108.45 0.0K
09:41 108.45 108.58 108.45 108.58 0.2K
09:42 108.58 108.58 108.58 108.58 0.1K
09:43 108.58 108.58 108.58 108.58 0.0K
09:44 108.58 108.58 108.58 108.58 0.1K
09:45 108.58 108.58 108.58 108.58 0.0K
09:46 108.58 108.78 108.58 108.76 3.2K
09:47 108.76 108.79 108.76 108.79 0.2K
09:48 108.80 108.80 108.80 108.80 1.0K
09:49 108.80 108.80 108.80 108.80 0.3K
09:50 108.80 109.02 108.80 109.02 0.4K
09:51 109.02 109.11 109.02 109.11 7.8K
09:52 108.80 108.80 108.80 108.80 0.2K
09:53 108.80 108.80 108.80 108.80 0.2K
09:54 108.99 108.99 108.99 108.99 0.4K
09:55 109.00 109.00 109.00 109.00 0.3K
09:56 109.00 109.32 109.00 109.32 0.5K
09:57 109.02 109.35 109.02 109.35 0.5K
09:58 109.35 109.35 109.35 109.35 0.0K
09:59 109.07 109.38 109.07 109.38 0.4K
10:00 109.07 109.34 108.99 109.03 2.1K
10:01 108.94 108.94 108.94 108.94 2.1K
10:02 108.94 108.94 108.94 108.94 0.2K
10:03 108.94 108.94 108.29 108.29 1.1K
10:04 108.29 108.29 108.29 108.29 0.1K
10:05 108.29 108.29 108.29 108.29 0.0K
10:06 108.29 108.32 108.29 108.32 0.4K
10:07 108.32 108.32 108.32 108.32 0.1K
10:08 108.50 108.50 108.50 108.50 0.3K
10:09 108.57 108.57 108.29 108.29 0.4K
10:10 108.29 108.29 108.29 108.29 0.1K
10:11 108.29 108.63 108.29 108.29 0.4K
10:12 108.29 108.56 108.29 108.56 0.3K
10:13 108.63 108.63 108.63 108.63 1.2K
10:14 108.63 108.63 108.63 108.63 0.2K
10:15 108.63 108.63 108.25 108.25 0.1K
10:16 108.25 108.25 108.25 108.25 0.1K
10:17 108.25 108.25 108.25 108.25 0.1K
10:18 108.25 108.25 108.25 108.25 0.0K
10:19 108.25 108.25 108.25 108.25 0.0K
10:20 108.25 108.25 108.25 108.25 0.0K
10:21 108.25 108.25 108.25 108.25 0.0K
10:22 108.25 108.25 108.25 108.25 0.0K
10:23 108.25 108.63 108.25 108.63 0.2K
10:24 108.63 108.63 108.63 108.63 0.2K
10:25 108.63 108.63 108.63 108.63 0.0K
10:26 108.63 108.63 108.25 108.25 0.4K
10:27 108.25 108.25 108.25 108.25 0.1K
10:28 108.25 108.25 108.25 108.25 0.0K
10:29 108.25 108.25 108.25 108.25 0.1K
10:30 108.25 108.25 108.25 108.25 0.3K
10:31 108.25 108.25 108.25 108.25 0.0K
10:32 108.25 108.25 108.25 108.25 0.0K
10:33 108.25 108.25 108.25 108.25 0.0K
10:34 108.25 108.25 108.25 108.25 0.0K
10:35 108.25 108.25 108.25 108.25 0.1K
10:36 108.25 108.62 108.25 108.62 0.1K
10:37 108.62 108.62 108.24 108.24 0.1K
10:38 108.24 108.24 108.24 108.24 0.2K
10:39 108.24 108.24 108.24 108.24 0.1K
10:40 108.24 108.27 108.24 108.27 0.3K
10:41 108.27 108.27 108.27 108.27 0.2K
10:42 108.27 108.27 108.27 108.27 0.0K
10:43 108.27 108.27 108.27 108.27 0.0K
10:44 108.27 108.27 108.27 108.27 0.4K
10:45 108.27 108.27 108.27 108.27 0.2K
10:46 108.56 108.56 108.56 108.56 0.4K
10:47 108.56 108.56 108.56 108.56 0.0K
10:48 108.56 108.56 108.29 108.29 0.8K
10:49 108.29 108.29 108.29 108.29 0.1K
10:50 108.25 108.25 108.25 108.25 0.8K
10:51 108.57 108.57 108.46 108.46 0.3K
10:52 108.46 108.46 108.46 108.46 0.0K
10:53 108.40 108.40 108.40 108.40 0.7K
10:54 108.35 108.46 108.35 108.40 1.2K
10:55 108.40 108.40 108.40 108.40 0.0K
10:56 108.40 108.61 108.40 108.61 0.6K
10:57 108.61 108.61 108.61 108.61 0.0K
10:58 108.61 108.61 108.61 108.61 0.2K
10:59 108.43 108.51 108.43 108.51 1.8K
11:00 108.39 108.39 108.39 108.39 0.2K
11:01 108.39 108.39 108.39 108.39 0.1K
11:02 108.39 108.63 108.39 108.63 0.9K
11:03 108.63 108.63 108.63 108.63 0.0K
11:04 108.63 108.63 108.63 108.63 0.0K
11:05 108.63 108.80 108.63 108.80 0.4K
11:06 108.80 108.80 108.80 108.80 0.4K
11:07 108.80 108.88 108.80 108.88 0.7K
11:08 108.88 108.88 108.88 108.88 0.0K
11:09 108.80 108.80 108.80 108.80 0.2K
11:10 108.80 108.80 108.80 108.80 0.2K
11:11 108.80 108.80 108.80 108.80 0.1K
11:12 108.80 108.80 108.80 108.80 0.0K
11:13 108.80 108.80 108.80 108.80 0.0K
11:14 108.80 108.80 108.80 108.80 0.1K
11:15 108.80 108.81 108.80 108.81 1.4K
11:16 108.81 108.81 108.81 108.81 0.0K
11:17 108.81 108.81 108.76 108.76 0.4K
11:18 108.76 108.76 108.76 108.76 0.0K
11:19 108.76 108.76 108.76 108.76 0.0K
11:20 108.80 108.89 108.80 108.89 2.0K
11:21 108.89 108.89 108.89 108.89 0.0K
11:22 108.89 109.08 108.89 108.99 0.5K
11:23 108.99 108.99 108.99 108.99 0.0K
11:24 108.99 108.99 108.99 108.99 0.0K
11:25 108.99 109.06 108.99 109.06 0.2K
11:26 109.06 109.06 109.06 109.06 0.0K
11:27 109.06 109.09 108.99 108.99 4.4K
11:28 108.99 108.99 108.85 108.85 0.4K
11:29 108.85 108.85 108.85 108.85 0.0K
11:30 108.85 108.85 108.85 108.85 0.0K
11:31 108.85 108.85 108.85 108.85 0.0K
11:32 108.85 108.85 108.85 108.85 0.0K
11:33 108.85 108.85 108.85 108.85 0.0K
11:34 108.85 108.85 108.85 108.85 0.0K
11:35 108.85 108.85 108.85 108.85 0.0K
11:36 108.85 108.85 108.85 108.85 0.2K
11:37 108.85 108.87 108.85 108.87 0.2K
11:38 108.87 108.87 108.87 108.87 0.0K
11:39 108.87 108.87 108.87 108.87 0.2K
11:40 108.87 108.87 108.87 108.87 0.1K
11:41 108.87 109.00 108.87 109.00 0.4K
11:42 109.00 109.00 108.77 108.77 0.3K
11:43 108.77 108.77 108.77 108.77 0.5K
11:44 108.77 108.77 108.77 108.77 0.0K
11:45 108.77 108.89 108.77 108.88 0.8K
11:46 108.88 108.88 108.88 108.88 0.1K
11:47 108.88 108.88 108.88 108.88 0.0K
11:48 108.88 108.88 108.88 108.88 0.0K
11:49 108.88 108.88 108.88 108.88 0.0K
11:50 108.88 108.88 108.88 108.88 0.0K
11:51 108.88 108.88 108.88 108.88 0.0K
11:52 108.88 108.88 108.81 108.81 3.2K
11:53 108.81 108.81 108.81 108.81 0.4K
11:54 108.81 108.81 108.81 108.81 0.1K
11:55 108.72 108.73 108.59 108.59 1.9K
11:56 108.59 108.59 108.59 108.59 0.2K
11:57 108.59 108.59 108.59 108.59 0.0K
11:58 108.59 108.59 108.59 108.59 0.0K
11:59 108.59 108.73 108.59 108.73 0.2K
12:00 108.73 108.73 108.73 108.73 0.1K
12:01 108.73 108.73 108.73 108.73 0.0K
12:02 108.73 108.73 108.73 108.73 0.1K
12:03 108.73 108.73 108.73 108.73 0.0K
12:04 108.73 108.73 108.73 108.73 0.5K
12:05 108.82 108.82 108.82 108.82 0.5K
12:06 108.82 108.82 108.82 108.82 0.1K
12:07 108.82 108.82 108.82 108.82 0.0K
12:08 108.82 108.82 108.82 108.82 0.2K
12:09 108.82 108.82 108.44 108.44 0.5K
12:10 108.44 108.44 108.44 108.44 0.5K
12:11 108.44 108.44 108.44 108.44 0.0K
12:12 108.44 108.44 108.44 108.44 0.0K
12:13 108.44 108.44 108.44 108.44 0.0K
12:14 108.44 108.44 108.44 108.44 0.0K
12:15 108.44 108.44 108.44 108.44 0.1K
12:16 108.44 108.44 108.44 108.44 0.0K
12:17 108.44 108.44 108.44 108.44 0.2K
12:18 108.44 108.64 108.44 108.64 0.7K
12:19 108.64 108.64 108.64 108.64 0.1K
12:20 108.64 108.77 108.64 108.77 0.1K
12:21 108.77 108.77 108.77 108.77 0.1K
12:22 108.77 108.77 108.77 108.77 0.0K
12:23 108.77 108.77 108.77 108.77 0.0K
12:24 108.88 109.00 108.88 109.00 1.0K
12:25 109.00 109.00 109.00 109.00 0.3K
12:26 109.00 109.00 109.00 109.00 0.2K
12:27 109.00 109.00 109.00 109.00 0.1K
12:28 109.00 109.00 109.00 109.00 0.7K
12:29 109.00 109.00 109.00 109.00 0.0K
12:30 109.00 109.00 109.00 109.00 0.7K
12:31 109.00 109.00 109.00 109.00 0.2K
12:32 109.00 109.00 109.00 109.00 0.1K
12:33 109.00 109.00 109.00 109.00 0.4K
12:34 109.00 109.00 109.00 109.00 0.1K
12:35 109.00 109.00 109.00 109.00 0.1K
12:36 109.00 109.00 109.00 109.00 0.2K
12:37 109.00 109.00 109.00 109.00 0.0K
12:38 109.00 109.00 109.00 109.00 0.2K
12:39 109.00 109.00 109.00 109.00 0.1K
12:40 109.00 109.00 109.00 109.00 0.0K
12:41 109.00 109.00 109.00 109.00 0.2K
12:42 109.00 109.00 109.00 109.00 0.0K
12:43 109.00 109.00 109.00 109.00 0.0K
12:44 109.00 109.01 109.00 109.01 0.3K
12:45 109.01 109.01 108.87 108.87 0.8K
12:46 108.87 108.87 108.87 108.87 0.2K
12:47 108.87 108.87 108.87 108.87 0.1K
12:48 108.87 108.87 108.87 108.87 0.1K
12:49 108.87 108.87 108.87 108.87 0.0K
12:50 108.87 108.87 108.87 108.87 0.2K
12:51 108.87 108.87 108.87 108.87 0.0K
12:52 108.87 108.87 108.87 108.87 0.1K
12:53 108.87 108.87 108.72 108.72 0.1K
12:54 108.72 108.96 108.72 108.96 0.2K
12:55 108.96 108.96 108.96 108.96 0.0K
12:56 108.96 108.96 108.96 108.96 0.1K
12:57 108.96 108.96 108.96 108.96 0.2K
12:58 108.96 108.96 108.96 108.96 0.1K
12:59 108.96 108.96 108.96 108.96 0.0K
13:00 109.00 109.00 109.00 109.00 0.8K
13:01 109.00 109.00 109.00 109.00 0.1K
13:02 109.00 109.00 109.00 109.00 0.0K
13:03 109.00 109.00 109.00 109.00 3.8K
13:04 109.00 109.00 109.00 109.00 0.2K
13:05 109.00 109.00 109.00 109.00 0.6K
13:06 109.00 109.00 109.00 109.00 0.1K
13:07 109.00 109.06 109.00 109.06 0.2K
13:08 109.06 109.06 109.06 109.06 0.0K
13:09 109.06 109.06 109.06 109.06 0.0K
13:10 109.00 109.04 109.00 109.04 0.5K
13:11 109.04 109.11 109.01 109.09 8.3K
13:12 109.09 109.09 109.09 109.09 0.0K
13:13 109.09 109.09 109.09 109.09 0.0K
13:14 109.09 109.29 109.09 109.29 0.6K
13:15 109.29 109.29 109.19 109.19 0.8K
13:16 109.19 109.19 109.19 109.19 0.0K
13:17 109.19 109.19 109.19 109.19 0.0K
13:18 109.19 109.19 109.19 109.19 0.0K
13:19 109.19 109.19 109.19 109.19 0.0K
13:20 109.20 109.20 109.20 109.20 0.4K
13:21 109.20 109.20 109.20 109.20 0.0K
13:22 109.20 109.20 109.20 109.20 0.1K
13:23 109.20 109.20 109.20 109.20 0.6K
13:24 109.20 109.20 108.67 108.67 1.0K
13:25 108.67 108.67 108.67 108.67 0.0K
13:26 108.67 108.67 108.67 108.67 0.0K
13:27 108.67 108.67 108.67 108.67 0.0K
13:28 108.67 108.67 108.67 108.67 0.1K
13:29 108.67 108.67 108.67 108.67 0.0K
13:30 108.67 108.67 108.67 108.67 0.0K
13:31 108.67 108.67 108.67 108.67 0.0K
13:32 108.67 108.67 108.67 108.67 0.0K
13:33 108.67 108.67 108.67 108.67 0.0K
13:34 108.67 108.67 108.67 108.67 0.1K
13:35 108.67 108.67 108.67 108.67 0.1K
13:36 108.67 108.67 108.67 108.67 0.1K
13:37 108.67 108.67 108.67 108.67 0.0K
13:38 108.67 108.67 108.67 108.67 0.0K
13:39 108.67 108.67 108.67 108.67 0.0K
13:40 108.67 108.67 108.67 108.67 0.0K
13:41 108.67 108.67 108.67 108.67 0.0K
13:42 108.67 108.67 108.67 108.67 0.0K
13:43 108.67 108.67 108.67 108.67 0.0K
13:44 108.67 108.67 108.67 108.67 0.0K
13:45 108.67 108.67 108.67 108.67 0.0K
13:46 108.67 108.67 108.67 108.67 0.0K
13:47 108.67 108.67 108.67 108.67 0.0K
13:48 108.67 109.08 108.67 109.08 0.2K
13:49 109.08 109.08 109.08 109.08 0.1K
13:50 109.08 109.08 109.08 109.08 0.2K
13:51 109.08 109.08 109.08 109.08 0.0K
13:52 109.08 109.08 109.08 109.08 0.0K
13:53 109.08 109.08 109.08 109.08 0.0K
13:54 108.96 108.96 108.96 108.96 0.1K
13:55 108.96 108.96 108.96 108.96 0.0K
13:56 108.96 108.96 108.96 108.96 0.0K
13:57 108.96 108.96 108.96 108.96 0.0K
13:58 108.96 108.96 108.96 108.96 0.0K
13:59 108.96 108.96 108.96 108.96 0.0K
14:00 108.96 108.96 108.96 108.96 0.1K
14:01 108.96 108.96 108.96 108.96 0.0K
14:02 108.96 108.96 108.83 108.83 0.1K
14:03 108.83 108.83 108.83 108.83 0.0K
14:04 108.83 108.83 108.83 108.83 0.0K
14:05 108.83 108.83 108.83 108.83 0.0K
14:06 108.83 108.83 108.83 108.83 0.0K
14:07 108.83 108.97 108.80 108.80 1.7K
14:08 108.80 108.80 108.80 108.80 0.2K
14:09 108.80 108.80 108.80 108.80 0.1K
14:10 108.80 108.80 108.80 108.80 0.0K
14:11 108.80 108.80 108.80 108.80 0.1K
14:12 108.80 108.80 108.80 108.80 0.0K
14:13 108.80 108.80 108.80 108.80 0.0K
14:14 108.80 108.80 108.80 108.80 0.0K
14:15 108.80 108.80 108.80 108.80 0.0K
14:16 108.80 108.80 108.80 108.80 0.1K
14:17 108.80 108.80 108.80 108.80 0.0K
14:18 108.80 108.80 108.80 108.80 0.2K
14:19 108.80 108.80 108.80 108.80 0.0K
14:20 108.80 108.80 108.80 108.80 0.1K
14:21 108.80 108.80 108.80 108.80 0.5K
14:22 108.80 108.80 108.80 108.80 0.2K
14:23 108.80 108.80 108.80 108.80 0.3K
14:24 108.80 108.80 108.50 108.50 1.7K
14:25 108.50 108.51 108.50 108.51 0.1K
14:26 108.51 108.51 108.51 108.51 0.0K
14:27 108.51 108.51 108.51 108.51 0.0K
14:28 108.51 108.51 108.51 108.51 0.0K
14:29 108.51 108.51 108.51 108.51 0.1K
14:30 108.51 108.51 108.51 108.51 0.1K
14:31 108.51 108.51 108.51 108.51 0.1K
14:32 108.51 108.51 108.51 108.51 0.0K
14:33 108.51 108.51 108.51 108.51 0.0K
14:34 108.51 108.51 108.51 108.51 0.1K
14:35 108.51 108.51 108.51 108.51 0.0K
14:36 108.51 108.51 108.51 108.51 0.0K
14:37 108.51 108.51 108.51 108.51 0.1K
14:38 108.51 108.51 108.51 108.51 0.0K
14:39 108.51 108.51 108.38 108.38 1.5K
14:40 108.38 108.38 108.38 108.38 0.3K
14:41 108.34 108.42 108.34 108.42 1.7K
14:42 108.42 108.42 108.37 108.42 0.2K
14:43 108.42 108.42 108.32 108.32 0.6K
14:44 108.32 108.32 108.31 108.31 0.7K
14:45 108.31 108.31 108.15 108.15 1.6K
14:46 108.09 108.09 108.09 108.09 0.2K
14:47 108.09 108.09 108.09 108.09 0.1K
14:48 108.09 108.09 108.09 108.09 0.0K
14:49 108.09 108.09 108.09 108.09 0.1K
14:50 108.09 108.09 108.09 108.09 0.4K
14:51 108.09 108.09 108.09 108.09 0.0K
14:52 108.09 108.15 108.09 108.15 0.1K
14:53 108.15 108.15 108.15 108.15 0.1K
14:54 108.15 108.15 108.15 108.15 0.0K
14:55 108.15 108.15 108.15 108.15 0.0K
14:56 108.15 108.15 108.15 108.15 0.0K
14:57 108.15 108.15 108.15 108.15 0.1K
14:58 108.15 108.15 108.15 108.15 0.0K
14:59 108.15 108.15 108.15 108.15 0.0K
15:00 108.15 108.15 108.00 108.00 0.7K
15:01 108.00 108.00 108.00 108.00 0.0K
15:02 108.00 108.00 108.00 108.00 0.1K
15:03 108.22 108.22 108.22 108.22 1.1K
15:04 108.22 108.22 108.22 108.22 0.0K
15:05 108.22 108.22 108.22 108.22 0.0K
15:06 108.22 108.22 107.86 107.86 2.7K
15:07 107.86 107.87 107.86 107.87 0.2K
15:08 107.87 107.87 107.87 107.87 0.0K
15:09 107.87 107.90 107.87 107.90 0.2K
15:10 107.90 107.90 107.75 107.75 0.4K
15:11 107.75 107.75 107.75 107.75 0.2K
15:12 107.75 107.75 107.75 107.75 0.1K
15:13 107.75 107.86 107.75 107.86 0.4K
15:14 107.86 107.87 107.86 107.87 0.7K
15:15 107.87 108.09 107.87 108.09 1.3K
15:16 108.09 108.09 108.09 108.09 0.2K
15:17 108.09 108.19 108.09 108.19 0.5K
15:18 108.18 108.18 108.18 108.18 0.1K
15:19 108.18 108.18 108.18 108.18 0.3K
15:20 108.18 108.25 108.18 108.25 1.4K
15:21 108.25 108.26 108.25 108.26 0.9K
15:22 108.35 108.38 108.35 108.38 3.0K
15:23 108.38 108.49 108.38 108.45 1.8K
15:24 108.45 108.45 108.45 108.45 0.1K
15:25 108.45 108.49 108.45 108.49 0.4K
15:26 108.49 108.49 108.49 108.49 0.9K
15:27 108.49 108.49 108.48 108.48 0.1K
15:28 108.48 108.50 108.48 108.50 0.3K
15:29 108.50 108.50 108.49 108.49 0.6K
15:30 108.49 108.50 108.43 108.43 2.1K
15:31 108.43 108.43 108.33 108.33 0.6K
15:32 108.43 108.43 108.19 108.19 2.4K
15:33 108.19 108.23 108.19 108.23 1.3K
15:34 108.13 108.23 108.09 108.09 1.6K
15:35 108.08 108.11 108.08 108.11 2.2K
15:36 108.11 108.11 108.08 108.08 0.2K
15:37 108.08 108.08 108.08 108.08 0.4K
15:38 108.08 108.08 108.07 108.07 0.2K
15:39 108.07 108.07 108.05 108.05 0.9K
15:40 108.05 108.07 108.05 108.07 0.5K
15:41 108.07 108.07 108.06 108.06 0.2K
15:42 108.06 108.06 108.06 108.06 0.6K
15:43 108.06 108.16 108.06 108.16 0.2K
15:44 108.16 108.16 108.16 108.16 0.0K
15:45 108.16 108.47 108.16 108.42 6.3K
15:46 108.42 108.42 108.42 108.42 0.1K
15:47 108.42 108.42 108.39 108.39 0.5K
15:48 108.39 108.39 108.27 108.36 2.8K
15:49 108.28 108.28 108.22 108.22 1.8K
15:50 108.22 108.22 108.22 108.22 11.3K
15:51 108.06 108.06 107.75 107.75 7.9K
15:52 107.75 107.75 107.75 107.75 0.2K
15:53 107.75 107.75 107.75 107.75 0.4K
15:54 107.75 107.75 107.63 107.63 2.1K
15:55 107.62 107.62 107.62 107.62 1.7K
15:56 107.22 107.30 107.11 107.11 4.5K
15:57 107.21 107.21 107.11 107.11 2.5K
15:58 107.11 107.17 107.07 107.07 3.3K
15:59 107.07 107.07 106.88 106.90 8.6K
16:00 106.91 107.32 106.88 106.89 65.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar