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
09:31 118.10 119.52 117.13 118.00 14.8K
09:32 118.00 118.00 117.50 117.50 0.6K
09:33 117.50 117.50 117.00 117.00 0.8K
09:34 117.00 117.91 117.00 117.91 1.1K
09:35 117.91 117.91 117.91 117.91 0.2K
09:36 116.80 116.80 116.80 116.80 2.2K
09:37 117.26 117.26 117.00 117.00 1.8K
09:38 117.00 117.00 117.00 117.00 0.0K
09:39 117.00 117.00 116.21 116.21 1.6K
09:40 116.28 116.83 116.28 116.83 3.9K
09:41 116.83 116.83 116.60 116.60 0.2K
09:42 116.60 116.60 116.60 116.60 0.2K
09:43 116.60 116.60 116.60 116.60 0.0K
09:44 116.60 117.00 116.60 117.00 0.9K
09:45 117.00 117.00 117.00 117.00 0.3K
09:46 117.00 117.51 117.00 117.51 0.5K
09:47 117.51 117.51 117.05 117.05 0.7K
09:48 117.05 117.05 117.05 117.05 0.1K
09:49 116.67 116.67 116.59 116.66 5.1K
09:50 116.77 116.77 116.77 116.77 0.7K
09:51 116.77 116.77 116.77 116.77 0.0K
09:52 116.77 116.77 116.77 116.77 0.4K
09:53 116.77 116.77 116.77 116.77 0.1K
09:54 116.77 116.77 116.04 116.04 1.3K
09:55 116.04 116.32 116.04 116.32 1.1K
09:56 116.32 116.32 115.68 115.68 2.0K
09:57 115.68 116.43 115.58 116.43 7.4K
09:58 116.43 116.58 116.43 116.54 1.9K
09:59 116.54 116.90 116.54 116.90 2.3K
10:00 116.90 117.00 116.90 117.00 0.8K
10:01 117.00 117.01 117.00 117.01 1.5K
10:02 117.01 117.01 116.25 116.25 2.7K
10:03 115.98 115.98 115.98 115.98 4.1K
10:04 116.21 116.28 116.13 116.13 3.6K
10:05 116.13 116.13 115.41 115.41 2.3K
10:06 115.48 116.00 115.48 115.99 5.8K
10:07 115.99 116.16 115.99 116.03 2.2K
10:08 116.03 116.36 116.03 116.07 1.6K
10:09 116.01 116.28 116.01 116.28 2.1K
10:10 116.28 116.43 116.28 116.43 0.8K
10:11 117.20 117.20 116.78 116.78 0.9K
10:12 116.78 116.78 116.78 116.78 0.2K
10:13 116.78 116.78 116.78 116.78 0.1K
10:14 116.78 117.22 116.78 117.22 1.4K
10:15 117.22 117.22 117.22 117.22 0.0K
10:16 117.22 117.22 117.22 117.22 0.1K
10:17 117.22 117.22 117.22 117.22 0.0K
10:18 117.22 117.22 117.22 117.22 0.1K
10:19 117.22 117.22 116.98 116.98 0.8K
10:20 116.87 116.87 116.87 116.87 0.2K
10:21 117.11 117.17 116.50 116.50 4.0K
10:22 116.69 116.93 116.69 116.93 3.1K
10:23 116.93 116.93 116.93 116.93 0.1K
10:24 116.93 116.93 116.93 116.93 0.0K
10:25 116.93 117.03 116.93 117.03 0.6K
10:26 117.03 117.11 117.03 117.11 0.1K
10:27 117.11 117.11 117.11 117.11 0.5K
10:28 117.11 117.11 116.65 116.65 1.0K
10:29 116.65 116.78 116.65 116.78 0.8K
10:30 116.78 116.78 116.78 116.78 0.0K
10:31 116.78 116.78 116.78 116.78 0.7K
10:32 116.78 117.12 116.78 117.12 0.3K
10:33 117.12 117.12 117.12 117.12 0.2K
10:34 117.38 117.38 117.38 117.38 0.8K
10:35 117.14 117.14 117.14 117.14 1.0K
10:36 117.14 117.15 117.14 117.15 0.4K
10:37 117.19 117.19 117.19 117.19 0.3K
10:38 117.19 117.19 117.19 117.19 0.3K
10:39 117.19 117.19 117.19 117.19 0.4K
10:40 117.19 117.19 117.19 117.19 0.3K
10:41 117.19 117.25 117.19 117.25 0.9K
10:42 117.59 117.67 117.59 117.66 3.1K
10:43 117.66 117.66 117.66 117.66 0.3K
10:44 117.77 117.77 117.39 117.39 2.8K
10:45 117.39 117.44 117.39 117.44 0.4K
10:46 117.44 117.44 117.44 117.44 0.5K
10:47 117.44 117.44 117.44 117.44 0.9K
10:48 117.44 117.44 117.02 117.02 4.1K
10:49 117.02 117.02 117.02 117.02 0.4K
10:50 117.02 117.40 117.02 117.40 2.1K
10:51 117.76 117.76 117.76 117.76 0.7K
10:52 117.76 117.76 117.76 117.76 0.2K
10:53 117.76 117.76 117.30 117.30 0.9K
10:54 117.30 117.30 117.22 117.22 1.1K
10:55 117.22 117.22 117.22 117.22 0.2K
10:56 117.22 117.22 117.22 117.22 0.2K
10:57 116.99 116.99 116.99 116.99 0.2K
10:58 116.99 116.99 116.90 116.90 1.9K
10:59 116.90 116.97 116.90 116.97 0.6K
11:00 116.97 116.97 116.97 116.97 0.7K
11:01 116.97 117.64 116.97 117.64 2.8K
11:02 117.64 117.64 117.64 117.64 0.3K
11:03 117.64 117.64 117.64 117.64 0.1K
11:04 117.64 117.68 117.64 117.68 0.9K
11:05 117.68 117.68 117.68 117.68 0.2K
11:06 117.68 117.68 117.68 117.68 0.8K
11:07 117.68 117.68 117.56 117.56 1.4K
11:08 117.56 117.56 117.56 117.56 0.5K
11:09 117.56 117.56 117.56 117.56 0.2K
11:10 117.94 117.94 117.84 117.88 1.0K
11:11 117.88 117.97 117.88 117.97 0.5K
11:12 117.97 118.09 117.87 118.09 4.7K
11:13 118.09 118.09 118.09 118.09 0.3K
11:14 118.09 118.28 118.09 118.28 1.2K
11:15 118.28 118.28 118.28 118.28 0.3K
11:16 118.28 118.28 118.28 118.28 0.1K
11:17 118.28 118.53 118.28 118.53 0.7K
11:18 118.43 118.79 118.29 118.79 2.0K
11:19 118.79 118.79 118.79 118.79 0.1K
11:20 118.65 118.65 118.65 118.65 0.4K
11:21 118.91 118.91 118.91 118.91 0.8K
11:22 118.90 119.01 118.90 119.01 1.6K
11:23 119.01 119.01 119.01 119.01 0.1K
11:24 119.01 119.01 118.81 118.81 0.5K
11:25 118.81 118.81 118.81 118.81 0.3K
11:26 118.81 118.81 118.81 118.81 0.2K
11:27 118.81 118.81 118.81 118.81 0.2K
11:28 118.81 118.81 118.81 118.81 0.1K
11:29 118.81 119.04 118.81 119.04 1.4K
11:30 119.04 119.04 119.04 119.04 0.2K
11:31 119.04 119.05 119.04 119.05 2.8K
11:32 119.05 119.05 118.88 118.88 0.6K
11:33 118.88 118.88 118.88 118.88 0.2K
11:34 118.88 119.04 118.88 119.04 1.1K
11:35 119.04 119.04 118.46 118.46 4.0K
11:36 118.43 118.43 118.42 118.42 0.5K
11:37 118.42 118.42 118.42 118.42 0.0K
11:38 118.42 118.42 118.42 118.42 0.2K
11:39 118.42 118.42 118.42 118.42 0.0K
11:40 118.25 118.38 118.25 118.38 3.1K
11:41 118.45 118.45 118.45 118.45 0.6K
11:42 118.45 118.67 118.45 118.67 1.8K
11:43 118.73 118.96 118.73 118.96 1.4K
11:44 118.96 118.96 118.86 118.86 1.0K
11:45 118.86 118.86 118.86 118.86 0.4K
11:46 118.86 118.86 118.86 118.86 0.0K
11:47 118.86 118.92 118.84 118.92 0.4K
11:48 118.92 118.92 118.63 118.63 0.2K
11:49 118.63 118.63 118.63 118.63 0.2K
11:50 118.82 118.83 118.82 118.83 0.9K
11:51 118.83 118.83 118.83 118.83 0.1K
11:52 118.99 118.99 118.85 118.85 1.2K
11:53 118.85 118.85 118.85 118.85 0.1K
11:54 118.85 118.85 118.85 118.85 0.1K
11:55 118.85 118.88 118.85 118.88 0.4K
11:56 118.88 119.38 118.88 119.38 2.3K
11:57 119.38 119.38 119.28 119.28 0.2K
11:58 119.28 119.28 119.28 119.28 0.1K
11:59 119.28 119.28 119.15 119.15 0.4K
12:00 119.15 119.19 119.15 119.19 0.4K
12:01 119.19 119.41 119.19 119.41 3.9K
12:02 119.41 119.50 119.41 119.50 0.4K
12:03 119.50 119.62 119.50 119.62 0.6K
12:04 119.62 119.62 119.48 119.48 0.6K
12:05 119.56 120.20 119.56 120.20 10.3K
12:06 120.17 120.17 120.12 120.12 0.5K
12:07 120.12 120.50 120.12 120.50 1.1K
12:08 120.12 120.12 120.12 120.12 0.4K
12:09 120.12 120.30 120.12 120.14 1.0K
12:10 120.14 120.29 120.00 120.29 2.0K
12:11 120.30 120.48 120.30 120.44 2.8K
12:12 120.43 120.44 120.38 120.44 1.2K
12:13 120.44 120.44 120.18 120.18 0.8K
12:14 120.18 120.20 120.05 120.20 1.5K
12:15 120.20 120.20 119.88 119.88 1.5K
12:16 119.88 120.15 119.73 120.15 1.2K
12:17 120.37 120.37 120.37 120.37 0.4K
12:18 120.37 120.37 120.37 120.37 0.0K
12:19 120.37 120.37 120.37 120.37 0.2K
12:20 120.68 120.78 120.68 120.78 0.9K
12:21 120.78 120.83 120.78 120.83 0.4K
12:22 120.83 120.90 120.83 120.90 0.4K
12:23 120.90 120.90 120.61 120.61 0.5K
12:24 120.41 120.41 120.38 120.38 2.4K
12:25 120.38 120.38 120.38 120.38 0.8K
12:26 120.38 120.38 120.38 120.38 0.2K
12:27 120.38 120.38 120.29 120.29 0.1K
12:28 120.29 120.73 120.29 120.73 2.8K
12:29 120.73 120.91 120.73 120.91 0.8K
12:30 120.91 121.11 120.91 121.11 0.4K
12:31 120.73 120.73 120.66 120.66 0.8K
12:32 120.91 120.91 120.91 120.91 0.2K
12:33 120.57 120.57 120.57 120.57 0.6K
12:34 120.57 120.57 120.57 120.57 0.1K
12:35 120.52 120.52 120.52 120.52 0.4K
12:36 120.52 120.52 120.52 120.52 0.3K
12:37 120.52 121.00 120.52 121.00 2.0K
12:38 121.05 121.17 121.05 121.17 3.8K
12:39 121.17 121.31 121.17 121.31 0.1K
12:40 121.31 121.31 121.31 121.31 0.1K
12:41 121.31 121.79 121.31 121.79 1.5K
12:42 121.79 121.79 121.79 121.79 0.1K
12:43 121.77 121.77 121.77 121.77 2.5K
12:44 121.77 121.77 121.63 121.63 16.1K
12:45 121.63 122.04 121.63 122.04 12.1K
12:46 122.04 122.12 121.84 121.94 7.4K
12:47 121.94 121.94 121.49 121.56 1.7K
12:48 121.56 121.56 121.56 121.56 0.2K
12:49 121.56 121.56 121.56 121.56 0.3K
12:50 121.56 121.56 121.56 121.56 0.2K
12:51 121.56 121.56 121.56 121.56 0.3K
12:52 121.56 121.56 121.20 121.20 0.3K
12:53 121.20 121.37 121.15 121.37 2.3K
12:54 121.46 121.64 121.46 121.51 2.3K
12:55 121.51 121.51 121.51 121.51 0.9K
12:56 121.51 121.58 121.31 121.39 1.5K
12:57 121.39 121.39 121.38 121.38 0.3K
12:58 121.38 121.38 121.38 121.38 0.2K
12:59 121.38 121.38 121.38 121.38 0.2K
13:00 121.38 121.59 121.38 121.59 0.4K
13:01 121.59 121.59 121.36 121.56 0.8K
13:02 121.41 121.57 121.38 121.38 1.6K
13:03 121.38 121.38 121.38 121.38 0.1K
13:04 121.38 121.38 121.38 121.38 0.3K
13:05 121.38 121.38 121.17 121.17 2.2K
13:06 121.17 121.17 121.17 121.17 0.1K
13:07 121.17 121.17 121.17 121.17 0.1K
13:08 121.17 121.41 121.17 121.41 2.4K
13:09 121.27 121.28 121.27 121.28 0.3K
13:10 121.41 121.41 121.33 121.34 2.5K
13:11 121.34 121.34 121.34 121.34 0.3K
13:12 121.34 121.34 121.34 121.34 0.4K
13:13 121.34 121.34 121.33 121.33 0.1K
13:14 121.29 121.29 121.29 121.29 0.8K
13:15 121.29 121.71 121.29 121.71 1.5K
13:16 121.71 121.71 121.71 121.71 0.0K
13:17 121.71 121.71 121.66 121.71 1.6K
13:18 121.71 122.06 121.65 122.06 8.8K
13:19 122.00 122.00 122.00 122.00 1.5K
13:20 122.00 122.00 121.98 121.98 1.5K
13:21 121.98 121.98 121.98 121.98 0.1K
13:22 121.98 121.98 121.98 121.98 0.0K
13:23 121.98 121.98 121.66 121.66 1.3K
13:24 121.66 121.71 121.66 121.71 0.9K
13:25 121.71 121.71 121.70 121.70 0.2K
13:26 121.70 121.70 121.70 121.70 0.1K
13:27 121.70 121.70 121.70 121.70 0.2K
13:28 121.70 122.00 121.70 122.00 1.4K
13:29 122.00 122.00 122.00 122.00 0.2K
13:30 122.00 122.00 122.00 122.00 0.1K
13:31 122.00 122.07 121.96 122.07 1.4K
13:32 122.07 122.07 122.06 122.06 0.2K
13:33 122.06 122.06 121.98 121.98 0.2K
13:34 122.12 122.12 122.00 122.00 1.7K
13:35 122.00 122.00 122.00 122.00 0.2K
13:36 122.17 122.17 122.17 122.17 4.0K
13:37 122.17 122.17 122.05 122.05 0.9K
13:38 122.05 122.05 121.92 121.93 1.6K
13:39 121.93 122.03 121.88 122.03 0.9K
13:40 122.03 122.03 122.03 122.03 0.7K
13:41 122.03 122.03 122.03 122.03 0.1K
13:42 122.03 122.04 122.03 122.04 0.6K
13:43 122.04 122.04 122.04 122.04 0.2K
13:44 122.04 122.04 122.04 122.04 0.1K
13:45 122.04 122.04 122.04 122.04 0.0K
13:46 122.04 122.04 122.02 122.02 0.2K
13:47 122.02 122.21 122.02 122.21 1.7K
13:48 122.21 122.21 121.93 121.93 0.8K
13:49 121.93 122.13 121.93 122.13 0.9K
13:50 122.13 122.13 121.92 121.92 0.5K
13:51 121.92 121.92 121.92 121.92 0.6K
13:52 121.92 121.92 121.89 121.89 2.8K
13:53 121.89 121.89 121.89 121.89 2.9K
13:54 121.89 121.95 121.89 121.95 4.1K
13:55 121.89 121.89 121.89 121.89 1.3K
13:56 122.09 122.09 121.98 121.98 8.4K
13:57 121.98 121.98 121.65 121.65 8.1K
13:58 121.49 121.56 121.49 121.56 1.4K
13:59 121.25 121.28 121.25 121.28 1.7K
14:00 121.28 121.35 121.28 121.35 1.0K
14:01 121.35 121.35 121.35 121.35 0.1K
14:02 121.35 121.49 121.35 121.42 4.1K
14:03 121.42 121.42 121.27 121.27 1.2K
14:04 121.02 121.02 120.98 120.98 3.6K
14:05 120.98 120.98 120.90 120.90 2.1K
14:06 120.90 120.99 120.88 120.99 0.7K
14:07 120.99 120.99 120.54 120.54 1.4K
14:08 120.33 120.33 120.06 120.06 2.0K
14:09 120.06 120.32 120.06 120.32 0.7K
14:10 120.46 120.59 120.42 120.42 1.7K
14:11 120.42 120.42 120.42 120.42 0.3K
14:12 120.42 120.42 120.21 120.39 0.9K
14:13 120.39 120.39 120.39 120.39 0.1K
14:14 120.39 120.39 120.39 120.39 0.4K
14:15 120.39 120.39 120.39 120.39 0.3K
14:16 120.38 120.50 120.38 120.50 3.4K
14:17 120.50 120.50 120.50 120.50 0.5K
14:18 120.50 120.50 120.04 120.04 3.2K
14:19 120.04 120.04 120.00 120.00 1.3K
14:20 120.00 120.00 120.00 120.00 0.4K
14:21 120.00 120.04 119.97 119.97 0.7K
14:22 119.97 120.14 119.97 120.14 2.1K
14:23 120.14 120.39 120.14 120.39 1.2K
14:24 120.39 120.39 120.39 120.39 0.0K
14:25 120.68 120.68 120.68 120.68 1.3K
14:26 120.68 120.68 120.68 120.68 0.4K
14:27 120.68 120.68 120.65 120.65 0.5K
14:28 120.62 121.00 120.62 121.00 1.7K
14:29 121.00 121.00 120.67 120.67 1.3K
14:30 120.90 120.90 120.90 120.90 1.4K
14:31 120.90 121.02 120.69 120.85 1.5K
14:32 120.85 120.85 120.85 120.85 1.0K
14:33 121.05 121.34 121.05 121.12 5.2K
14:34 121.12 121.39 121.12 121.39 1.0K
14:35 121.39 121.39 121.39 121.39 0.0K
14:36 121.39 121.39 121.39 121.39 0.1K
14:37 121.39 121.39 121.39 121.39 0.1K
14:38 121.39 121.39 121.39 121.39 0.1K
14:39 121.39 121.39 121.20 121.20 0.2K
14:40 121.18 121.18 121.18 121.18 0.4K
14:41 121.21 121.21 121.02 121.02 3.3K
14:42 121.02 121.24 121.02 121.24 15.3K
14:43 120.97 121.07 120.97 121.07 0.6K
14:44 121.07 121.07 121.06 121.06 0.3K
14:45 121.06 121.06 121.06 121.06 0.0K
14:46 121.06 121.37 121.06 121.37 3.5K
14:47 121.34 121.34 121.33 121.33 3.6K
14:48 121.14 121.41 121.14 121.41 4.3K
14:49 121.41 121.41 121.41 121.41 0.1K
14:50 121.41 121.61 121.41 121.41 1.5K
14:51 121.41 121.41 121.41 121.41 0.1K
14:52 121.41 121.41 121.25 121.25 0.6K
14:53 121.25 121.25 121.25 121.25 0.3K
14:54 121.25 121.25 121.25 121.25 0.1K
14:55 121.25 121.25 121.25 121.25 0.2K
14:56 121.25 121.25 121.17 121.17 2.3K
14:57 121.17 121.17 121.17 121.17 0.7K
14:58 121.17 121.30 121.17 121.30 1.2K
14:59 121.30 121.30 121.30 121.30 0.1K
15:00 121.30 121.30 121.25 121.25 0.8K
15:01 121.25 121.25 121.25 121.25 0.1K
15:02 121.25 121.25 121.19 121.19 11.0K
15:03 121.19 121.30 121.17 121.17 2.6K
15:04 121.17 121.17 121.17 121.17 0.4K
15:05 121.17 121.17 121.15 121.15 0.2K
15:06 120.25 120.25 120.05 120.20 20.0K
15:07 120.19 120.19 120.09 120.09 1.1K
15:08 120.09 120.20 119.89 120.20 5.1K
15:09 120.25 120.25 120.12 120.12 0.8K
15:10 120.12 120.38 120.12 120.38 1.3K
15:11 120.38 120.38 120.30 120.35 2.0K
15:12 120.35 120.35 120.33 120.35 0.7K
15:13 120.35 120.35 119.99 119.99 4.5K
15:14 119.99 120.19 119.99 120.19 0.6K
15:15 120.24 120.24 120.16 120.16 0.9K
15:16 120.16 120.42 120.16 120.22 1.3K
15:17 120.02 120.32 120.02 120.32 1.3K
15:18 120.32 120.50 120.29 120.29 1.3K
15:19 120.29 120.29 120.29 120.29 0.1K
15:20 120.37 120.37 119.94 119.94 1.5K
15:21 119.94 119.94 119.69 119.78 1.7K
15:22 119.89 120.09 119.89 120.09 2.9K
15:23 120.09 120.09 119.80 119.80 0.4K
15:24 119.91 119.91 119.59 119.59 2.5K
15:25 119.65 119.81 119.65 119.81 0.8K
15:26 119.65 119.65 119.51 119.51 2.5K
15:27 119.51 119.66 119.43 119.43 4.5K
15:28 119.43 119.43 119.43 119.43 0.4K
15:29 119.83 119.83 119.59 119.59 2.8K
15:30 119.59 119.60 119.59 119.60 1.5K
15:31 119.60 119.60 119.60 119.60 0.1K
15:32 119.72 120.08 119.57 119.81 8.8K
15:33 120.10 120.10 119.95 120.00 4.0K
15:34 120.00 120.00 119.97 119.97 0.4K
15:35 119.97 120.12 119.97 120.12 1.4K
15:36 120.12 120.12 119.86 119.86 0.5K
15:37 119.86 120.12 119.86 120.12 0.3K
15:38 120.12 120.12 119.15 119.15 5.7K
15:39 119.15 119.61 119.15 119.51 4.8K
15:40 119.51 119.51 119.50 119.50 1.2K
15:41 119.45 119.45 119.44 119.44 1.6K
15:42 119.44 119.44 119.44 119.44 0.7K
15:43 119.44 119.44 119.00 119.00 8.8K
15:44 118.57 118.72 118.27 118.27 6.0K
15:45 118.13 118.59 118.13 118.59 7.6K
15:46 118.59 118.72 118.59 118.72 1.5K
15:47 118.78 118.78 118.65 118.65 15.6K
15:48 118.68 118.89 118.68 118.89 5.6K
15:49 118.89 119.22 118.89 119.22 4.1K
15:50 119.22 119.27 119.22 119.27 3.8K
15:51 119.39 119.39 119.21 119.21 4.8K
15:52 119.08 119.38 119.08 119.38 13.4K
15:53 119.38 119.38 119.11 119.11 10.3K
15:54 119.04 119.08 119.04 119.08 2.0K
15:55 119.04 119.20 119.04 119.13 13.1K
15:56 119.03 119.10 118.99 119.02 12.5K
15:57 119.15 119.18 118.97 118.97 9.1K
15:58 119.06 119.16 119.00 119.00 11.7K
15:59 119.00 119.05 118.97 119.05 9.1K
16:00 119.00 119.14 118.79 118.88 108.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar