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
09:31 118.64 119.96 107.30 119.96 31.2K
09:32 118.98 118.98 118.80 118.98 5.5K
09:33 118.98 119.72 118.98 119.72 5.7K
09:34 118.99 119.05 118.24 118.24 19.9K
09:35 118.24 118.46 118.24 118.46 4.6K
09:36 118.46 118.46 118.46 118.46 0.5K
09:37 118.46 118.46 118.46 118.46 0.1K
09:38 118.46 118.46 118.11 118.11 15.7K
09:39 118.11 118.11 118.11 118.11 0.5K
09:40 118.11 118.11 118.08 118.08 1.5K
09:41 117.04 117.35 116.62 117.35 23.1K
09:42 117.35 117.35 117.35 117.35 0.0K
09:43 117.35 118.49 117.35 118.49 40.7K
09:44 118.49 118.84 118.49 118.79 6.5K
09:45 119.10 119.10 118.18 118.18 3.0K
09:46 118.99 119.50 118.94 119.50 5.2K
09:47 119.50 119.50 119.28 119.28 1.5K
09:48 119.28 119.28 118.45 118.45 8.5K
09:49 118.38 118.85 118.38 118.85 6.7K
09:50 118.85 119.80 118.85 119.80 6.0K
09:51 119.80 121.25 119.80 121.25 55.3K
09:52 121.35 121.81 121.35 121.81 15.7K
09:53 121.81 122.03 121.81 122.00 2.2K
09:54 122.39 124.46 122.39 124.46 18.1K
09:55 124.76 128.51 124.59 128.51 21.7K
09:56 128.47 128.52 125.74 125.74 40.1K
09:57 124.95 126.41 124.95 126.35 5.1K
09:58 126.35 126.35 124.66 124.66 15.0K
09:59 124.66 125.16 124.66 125.00 0.6K
10:00 125.00 125.00 122.68 122.68 11.1K
10:01 122.68 122.68 121.60 121.60 13.7K
10:02 121.29 121.29 120.22 120.22 43.1K
10:03 119.71 121.84 119.53 120.38 49.0K
10:04 119.06 119.07 118.91 118.91 20.9K
10:05 119.31 119.31 118.04 118.76 19.1K
10:06 118.42 118.76 118.42 118.42 1.1K
10:07 118.83 119.53 118.67 119.53 4.6K
10:08 119.53 119.53 118.61 119.35 6.4K
10:09 118.97 119.46 118.40 119.46 18.1K
10:10 119.46 119.62 118.68 118.80 11.6K
10:11 118.80 118.80 118.64 118.64 4.2K
10:12 118.64 119.10 118.64 119.10 3.9K
10:13 119.10 119.24 119.00 119.24 2.5K
10:14 118.92 118.92 118.73 118.73 1.6K
10:15 118.61 119.20 118.61 119.20 13.8K
10:16 119.30 119.30 119.22 119.22 14.9K
10:17 119.22 119.22 119.22 119.22 1.9K
10:18 119.22 119.22 118.71 119.22 1.5K
10:19 119.22 119.23 119.22 119.23 1.5K
10:20 119.23 119.99 119.23 119.24 4.7K
10:21 119.34 120.00 119.00 119.25 4.3K
10:22 119.25 119.77 119.25 119.77 0.6K
10:23 119.77 120.72 119.32 120.72 11.6K
10:24 120.72 122.00 120.72 121.00 1.3K
10:25 121.00 122.00 121.00 122.00 1.7K
10:26 122.00 122.02 121.38 122.02 2.8K
10:27 121.23 121.23 121.08 121.08 2.4K
10:28 121.08 121.65 120.98 121.36 2.8K
10:29 121.69 121.69 121.69 121.69 0.2K
10:30 121.69 123.11 121.69 122.51 21.1K
10:31 122.51 122.51 122.51 122.51 0.5K
10:32 121.96 122.28 121.05 121.05 1.3K
10:33 121.05 121.78 121.05 121.78 0.3K
10:34 121.92 121.92 121.48 121.48 2.3K
10:35 120.82 121.66 120.82 120.89 3.8K
10:36 120.89 120.89 120.89 120.89 0.4K
10:37 120.82 121.16 120.82 121.16 2.2K
10:38 120.05 120.05 120.05 120.05 1.1K
10:39 120.10 120.10 118.97 119.51 2.5K
10:40 119.51 120.16 119.31 120.16 2.2K
10:41 120.15 120.17 120.15 120.17 4.6K
10:42 120.87 120.87 120.87 120.87 0.9K
10:43 120.87 120.87 120.86 120.86 0.8K
10:44 121.37 122.00 121.37 122.00 2.1K
10:45 121.63 121.89 121.63 121.89 0.8K
10:46 121.89 122.00 121.89 122.00 0.5K
10:47 122.00 122.00 121.88 121.88 0.6K
10:48 122.00 122.00 122.00 122.00 4.9K
10:49 121.64 121.96 121.64 121.96 2.9K
10:50 121.96 121.96 121.96 121.96 0.2K
10:51 121.96 122.00 121.89 121.89 1.2K
10:52 121.89 122.13 121.89 122.00 0.6K
10:53 122.00 122.00 122.00 122.00 0.4K
10:54 122.00 122.00 121.89 121.89 1.0K
10:55 121.89 122.06 121.89 122.06 0.4K
10:56 121.90 121.90 121.86 121.86 9.9K
10:57 121.86 121.86 120.77 120.77 4.1K
10:58 120.77 121.40 120.77 121.40 3.1K
10:59 121.40 121.40 121.14 121.14 3.6K
11:00 121.37 121.37 120.86 120.86 4.2K
11:01 121.30 121.62 121.30 121.62 2.2K
11:02 121.79 121.79 121.54 121.54 0.5K
11:03 121.54 121.54 121.54 121.54 0.2K
11:04 121.54 122.00 121.54 122.00 1.9K
11:05 122.00 122.00 121.58 121.58 7.3K
11:06 121.58 121.94 121.58 121.94 4.8K
11:07 121.94 121.94 121.54 121.54 1.1K
11:08 121.54 121.65 121.54 121.65 0.3K
11:09 121.65 121.65 121.65 121.65 0.5K
11:10 121.65 121.80 121.65 121.66 0.5K
11:11 121.66 121.66 121.66 121.66 0.5K
11:12 121.66 121.66 121.66 121.66 0.4K
11:13 121.66 121.99 121.66 121.67 1.5K
11:14 121.67 121.90 121.67 121.90 0.5K
11:15 121.90 121.90 121.90 121.90 0.1K
11:16 121.90 121.90 121.90 121.90 0.1K
11:17 121.90 121.90 121.84 121.84 0.8K
11:18 121.84 121.84 121.80 121.80 1.9K
11:19 121.80 121.80 121.62 121.62 6.1K
11:20 121.62 121.62 121.32 121.32 1.2K
11:21 121.32 121.90 121.32 121.90 0.8K
11:22 121.90 121.90 121.90 121.90 0.1K
11:23 121.90 122.00 121.84 121.84 2.0K
11:24 121.84 121.84 121.74 121.75 0.9K
11:25 121.75 122.10 121.74 122.10 6.6K
11:26 122.10 122.10 121.79 121.79 6.1K
11:27 121.51 121.54 121.46 121.46 5.7K
11:28 121.46 121.46 121.00 121.00 3.1K
11:29 121.00 121.00 121.00 121.00 0.0K
11:30 120.80 121.05 120.80 121.05 1.0K
11:31 121.05 121.05 120.99 120.99 0.9K
11:32 120.99 120.99 120.75 120.75 3.2K
11:33 120.75 121.09 120.75 120.92 0.9K
11:34 120.90 121.21 120.33 121.21 7.2K
11:35 121.70 121.70 121.43 121.46 1.3K
11:36 121.46 121.46 121.46 121.46 0.1K
11:37 121.46 121.46 121.15 121.15 1.1K
11:38 121.15 121.15 121.15 121.15 0.4K
11:39 121.47 121.47 121.08 121.08 1.3K
11:40 121.08 121.46 121.08 121.46 2.2K
11:41 121.46 121.46 121.18 121.25 1.1K
11:42 121.25 121.25 121.25 121.25 0.0K
11:43 121.25 121.41 121.25 121.41 1.6K
11:44 121.41 121.41 121.23 121.23 6.5K
11:45 121.58 121.58 121.08 121.08 9.2K
11:46 120.79 120.97 120.63 120.63 2.4K
11:47 120.63 120.63 120.00 120.00 4.6K
11:48 120.00 120.24 120.00 120.24 2.1K
11:49 120.24 120.24 120.24 120.24 0.1K
11:50 120.24 120.24 120.23 120.23 0.9K
11:51 120.03 120.56 119.75 120.16 4.0K
11:52 120.16 120.16 119.83 119.83 0.6K
11:53 119.83 119.83 119.83 119.83 0.1K
11:54 120.16 120.16 120.16 120.16 0.7K
11:55 119.63 119.63 119.46 119.46 1.3K
11:56 119.46 119.46 119.46 119.46 0.0K
11:57 119.46 119.46 119.46 119.46 0.3K
11:58 119.46 119.46 119.46 119.46 0.5K
11:59 119.24 119.87 119.19 119.19 2.2K
12:00 119.19 119.19 119.19 119.19 0.0K
12:01 119.19 119.49 119.14 119.49 2.9K
12:02 119.49 119.53 119.19 119.53 0.4K
12:03 119.53 119.95 119.53 119.95 2.3K
12:04 119.95 120.01 119.83 120.01 1.2K
12:05 120.01 120.01 119.75 119.75 1.7K
12:06 119.75 119.98 119.53 119.90 4.5K
12:07 120.12 120.12 120.01 120.01 2.1K
12:08 120.02 120.02 119.73 120.02 1.1K
12:09 120.02 120.02 120.02 120.02 0.6K
12:10 120.02 120.15 120.02 120.02 0.9K
12:11 120.02 120.02 119.66 119.66 0.5K
12:12 119.66 119.66 119.66 119.66 0.1K
12:13 119.52 119.92 119.52 119.92 1.9K
12:14 119.92 119.93 119.92 119.93 0.7K
12:15 119.93 119.93 119.49 119.49 36.3K
12:16 119.49 119.72 119.49 119.49 3.7K
12:17 119.46 119.46 119.46 119.46 2.7K
12:18 119.46 119.46 119.20 119.29 12.3K
12:19 119.29 119.54 119.00 119.54 4.2K
12:20 119.54 119.54 119.54 119.54 1.5K
12:21 119.37 119.84 119.37 119.84 1.0K
12:22 119.56 120.09 119.56 120.09 1.1K
12:23 120.06 120.68 120.06 120.06 0.3K
12:24 120.06 120.07 120.06 120.07 0.2K
12:25 120.07 120.07 120.07 120.07 0.1K
12:26 120.07 121.10 120.07 120.50 1.5K
12:27 120.50 120.50 120.16 120.16 1.5K
12:28 120.16 120.93 120.16 120.93 0.6K
12:29 120.93 120.93 120.41 120.41 1.4K
12:30 120.41 120.41 120.00 120.00 1.7K
12:31 120.00 121.02 119.98 121.02 0.5K
12:32 121.02 121.02 120.44 120.44 0.3K
12:33 120.44 120.44 120.44 120.44 0.4K
12:34 120.44 120.44 119.97 119.97 0.8K
12:35 119.97 120.04 119.96 119.96 2.3K
12:36 119.96 119.96 119.96 119.96 0.0K
12:37 119.89 119.89 119.89 119.89 1.4K
12:38 119.78 119.78 119.78 119.78 0.6K
12:39 119.78 119.78 119.78 119.78 0.3K
12:40 119.78 120.05 119.78 120.05 0.6K
12:41 120.05 120.05 120.05 120.05 0.4K
12:42 120.05 120.05 120.01 120.01 0.5K
12:43 120.01 120.04 120.01 120.04 0.9K
12:44 120.04 120.04 120.04 120.04 0.4K
12:45 120.04 120.28 120.04 120.13 0.9K
12:46 120.13 120.13 120.13 120.13 1.1K
12:47 120.13 120.13 120.06 120.06 0.3K
12:48 120.06 120.19 120.06 120.19 0.4K
12:49 120.19 120.19 119.92 120.17 5.7K
12:50 120.17 120.17 119.94 119.94 3.9K
12:51 119.94 119.94 119.94 119.94 0.5K
12:52 119.94 119.94 119.48 119.48 3.5K
12:53 119.48 119.84 119.48 119.84 0.5K
12:54 119.84 119.84 119.46 119.81 0.9K
12:55 119.46 119.50 119.46 119.50 1.4K
12:56 119.50 119.67 119.50 119.67 2.0K
12:57 119.67 119.67 119.58 119.58 3.3K
12:58 119.58 119.62 119.58 119.62 4.0K
12:59 119.53 119.53 119.52 119.52 0.6K
13:00 119.83 119.83 119.61 119.61 0.8K
13:01 119.61 119.64 119.61 119.63 0.8K
13:02 119.63 119.63 119.40 119.40 3.0K
13:03 119.60 119.60 119.53 119.54 9.3K
13:04 119.73 119.73 119.73 119.73 0.2K
13:05 119.54 119.70 119.54 119.70 0.8K
13:06 119.70 120.02 119.70 120.02 4.2K
13:07 120.02 120.20 120.02 120.20 0.2K
13:08 120.20 120.20 119.99 119.99 1.1K
13:09 119.99 119.99 119.63 119.63 10.2K
13:10 119.74 119.84 119.59 119.59 1.5K
13:11 119.54 119.54 119.42 119.48 3.5K
13:12 119.48 120.23 119.48 119.80 1.4K
13:13 119.80 119.88 119.80 119.88 1.2K
13:14 119.88 119.88 119.41 119.51 44.9K
13:15 119.51 119.52 119.51 119.52 0.7K
13:16 119.52 119.52 119.52 119.52 1.1K
13:17 119.52 119.58 119.52 119.58 0.2K
13:18 119.58 119.58 119.58 119.58 0.3K
13:19 119.58 119.58 119.58 119.58 0.7K
13:20 119.58 119.58 119.58 119.58 0.9K
13:21 119.58 119.58 119.58 119.58 0.2K
13:22 119.58 119.58 119.58 119.58 0.3K
13:23 119.58 119.58 119.58 119.58 0.1K
13:24 119.58 119.58 119.58 119.58 0.3K
13:25 119.58 120.16 119.58 120.16 0.3K
13:26 120.16 120.16 120.16 120.16 0.1K
13:27 120.16 120.16 120.16 120.16 1.4K
13:28 120.16 120.16 120.16 120.16 0.1K
13:29 120.17 120.17 120.17 120.17 0.5K
13:30 120.17 120.17 120.17 120.17 0.2K
13:31 120.17 120.18 120.17 120.18 0.7K
13:32 120.18 120.18 120.18 120.18 0.2K
13:33 120.18 120.18 120.18 120.18 0.0K
13:34 120.18 120.28 120.18 120.28 0.6K
13:35 120.28 120.28 120.28 120.28 0.2K
13:36 120.28 120.28 120.28 120.28 0.2K
13:37 120.38 120.38 120.28 120.28 0.4K
13:38 120.28 120.28 120.28 120.28 0.1K
13:39 120.87 120.87 120.49 120.49 5.8K
13:40 120.49 120.49 120.06 120.06 2.2K
13:41 120.06 120.06 120.06 120.06 24.1K
13:42 120.06 120.10 119.93 120.10 1.1K
13:43 120.10 120.10 120.09 120.09 0.5K
13:44 120.09 120.09 119.80 119.90 0.8K
13:45 119.90 119.90 119.58 119.58 0.6K
13:46 119.51 119.82 119.51 119.82 3.5K
13:47 119.82 119.84 119.82 119.84 1.2K
13:48 119.84 119.94 119.74 119.94 1.0K
13:49 119.94 119.94 119.74 119.74 0.3K
13:50 119.74 119.74 119.74 119.74 0.2K
13:51 119.74 119.74 119.58 119.58 0.8K
13:52 119.76 119.76 119.76 119.76 0.5K
13:53 119.76 119.98 119.76 119.84 0.9K
13:54 119.84 119.84 119.84 119.84 0.0K
13:55 120.14 120.19 120.14 120.19 1.4K
13:56 120.19 120.41 120.17 120.41 32.1K
13:57 121.15 121.15 120.33 120.37 7.1K
13:58 120.37 120.71 120.22 120.49 2.1K
13:59 120.49 120.71 120.49 120.71 0.2K
14:00 120.71 120.71 120.71 120.71 0.2K
14:01 120.72 120.72 120.36 120.36 2.4K
14:02 120.36 120.36 120.10 120.10 3.2K
14:03 120.10 120.41 120.03 120.41 1.4K
14:04 120.41 120.68 120.41 120.68 7.0K
14:05 120.68 120.68 119.75 119.75 2.1K
14:06 119.75 119.95 119.75 119.95 1.2K
14:07 119.95 119.95 119.95 119.95 0.1K
14:08 119.95 119.99 119.95 119.99 0.9K
14:09 119.99 120.71 119.99 120.71 3.7K
14:10 120.52 120.52 120.31 120.31 1.2K
14:11 120.31 120.67 120.31 120.67 0.1K
14:12 120.77 120.77 120.77 120.77 0.4K
14:13 120.77 120.78 120.77 120.78 0.6K
14:14 120.70 120.90 120.70 120.90 0.8K
14:15 120.90 120.90 120.90 120.90 1.0K
14:16 120.50 120.50 119.53 119.53 20.7K
14:17 119.99 119.99 119.93 119.93 2.0K
14:18 119.53 119.70 119.53 119.70 1.8K
14:19 119.70 119.78 119.53 119.53 0.7K
14:20 119.53 119.69 119.53 119.53 1.6K
14:21 119.70 119.79 119.47 119.79 2.1K
14:22 119.79 119.79 119.46 119.74 1.7K
14:23 120.02 120.02 119.75 119.75 0.8K
14:24 119.75 119.75 119.75 119.75 0.1K
14:25 119.75 119.75 119.55 119.55 0.9K
14:26 119.55 119.92 119.55 119.92 0.6K
14:27 119.92 119.92 119.74 119.74 2.3K
14:28 119.74 119.74 119.53 119.55 2.5K
14:29 119.55 119.55 119.53 119.53 0.4K
14:30 119.53 119.53 119.45 119.45 0.9K
14:31 119.59 120.14 119.59 119.83 6.7K
14:32 119.83 119.88 119.83 119.88 0.8K
14:33 119.88 119.88 119.78 119.78 0.8K
14:34 119.78 120.15 119.78 119.97 1.1K
14:35 119.97 119.97 119.97 119.97 0.3K
14:36 119.97 120.12 119.97 120.12 0.7K
14:37 120.12 120.12 119.79 120.00 1.2K
14:38 120.00 120.00 119.87 119.97 3.9K
14:39 119.97 120.00 119.66 119.78 2.8K
14:40 119.78 119.78 119.76 119.76 0.5K
14:41 119.76 119.76 119.76 119.76 0.3K
14:42 119.76 119.78 119.76 119.78 0.7K
14:43 119.78 119.79 119.74 119.74 0.5K
14:44 119.75 119.75 119.75 119.75 2.5K
14:45 119.75 119.75 119.66 119.66 4.3K
14:46 119.66 119.66 119.50 119.50 6.8K
14:47 119.50 119.52 119.50 119.51 1.5K
14:48 119.51 119.51 119.03 119.03 4.6K
14:49 119.03 119.03 119.03 119.03 0.2K
14:50 119.00 119.00 118.94 118.94 0.8K
14:51 118.94 118.94 118.57 118.57 2.7K
14:52 118.57 118.57 118.53 118.53 1.7K
14:53 118.54 118.68 118.54 118.55 1.9K
14:54 118.55 118.57 118.54 118.57 1.5K
14:55 118.57 118.62 118.41 118.62 3.2K
14:56 118.62 118.62 118.41 118.49 2.0K
14:57 118.49 118.49 118.43 118.43 0.9K
14:58 118.43 118.43 118.43 118.43 0.4K
14:59 117.94 118.26 117.94 118.26 4.3K
15:00 118.26 118.26 117.99 118.04 1.6K
15:01 118.04 118.32 117.93 117.93 2.7K
15:02 117.85 118.03 117.85 118.03 0.7K
15:03 118.03 118.13 118.03 118.05 3.4K
15:04 118.22 118.22 118.03 118.03 5.7K
15:05 118.09 118.21 118.09 118.21 1.0K
15:06 118.21 118.21 118.20 118.20 0.3K
15:07 118.20 118.33 118.10 118.33 1.7K
15:08 118.42 118.42 118.42 118.42 0.7K
15:09 118.42 118.42 118.20 118.22 3.1K
15:10 118.22 118.22 118.22 118.22 0.2K
15:11 118.22 118.22 118.22 118.22 1.0K
15:12 118.23 118.23 118.23 118.23 0.6K
15:13 118.23 118.23 118.23 118.23 0.4K
15:14 118.44 118.44 118.31 118.31 1.3K
15:15 118.31 118.41 118.30 118.41 0.5K
15:16 118.41 118.43 118.31 118.43 1.3K
15:17 118.46 118.46 118.45 118.45 1.4K
15:18 118.45 118.45 118.24 118.24 3.5K
15:19 118.24 118.26 118.24 118.24 3.6K
15:20 118.05 118.20 118.03 118.20 3.5K
15:21 117.98 118.03 117.91 117.91 2.8K
15:22 117.91 118.19 117.91 118.19 2.9K
15:23 118.19 118.57 118.19 118.51 9.8K
15:24 118.73 118.90 118.73 118.90 3.5K
15:25 119.22 119.22 119.18 119.18 2.3K
15:26 119.18 119.18 119.18 119.18 0.7K
15:27 119.00 119.00 119.00 119.00 4.1K
15:28 119.00 119.36 119.00 119.36 0.8K
15:29 119.17 119.17 119.17 119.17 1.8K
15:30 119.17 119.17 119.02 119.02 2.3K
15:31 119.00 119.19 119.00 119.07 17.6K
15:32 119.07 119.08 118.92 119.08 1.4K
15:33 119.07 119.07 118.96 118.96 3.9K
15:34 119.55 119.55 119.24 119.24 6.0K
15:35 119.24 119.31 119.24 119.31 1.6K
15:36 119.31 119.46 119.31 119.46 3.4K
15:37 119.20 119.49 119.20 119.49 0.9K
15:38 119.49 119.49 119.13 119.29 3.9K
15:39 119.29 119.29 119.21 119.22 3.3K
15:40 119.22 119.24 119.11 119.24 4.5K
15:41 119.15 119.15 119.00 119.00 5.2K
15:42 119.12 119.12 118.99 119.06 4.0K
15:43 119.00 119.12 119.00 119.12 3.0K
15:44 119.07 119.08 118.97 119.08 8.1K
15:45 119.08 119.08 119.08 119.08 0.4K
15:46 119.08 119.22 118.98 119.22 8.8K
15:47 119.20 119.21 119.16 119.21 2.6K
15:48 119.16 119.23 119.08 119.08 5.3K
15:49 119.08 119.08 118.39 118.39 26.5K
15:50 118.41 119.17 118.41 119.17 6.9K
15:51 118.93 119.04 118.74 118.74 19.8K
15:52 118.58 118.58 118.29 118.55 9.3K
15:53 118.03 118.61 118.03 118.61 14.2K
15:54 118.46 118.62 118.29 118.62 10.6K
15:55 118.63 118.63 118.47 118.52 14.9K
15:56 118.89 119.13 118.76 119.13 16.9K
15:57 118.98 118.98 118.80 118.80 21.0K
15:58 119.09 119.18 118.94 118.97 26.1K
15:59 119.08 119.43 119.08 119.43 27.7K
16:00 119.52 119.62 119.39 119.44 159.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar