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
09:31 106.42 110.25 106.42 106.42 13.3K
09:32 106.42 106.42 106.42 106.42 0.0K
09:33 106.42 106.42 106.42 106.42 0.8K
09:34 106.42 106.42 106.42 106.42 0.0K
09:35 106.42 106.42 106.42 106.42 0.2K
09:36 106.42 106.42 106.42 106.42 0.0K
09:37 104.69 105.76 104.69 105.76 0.3K
09:38 105.76 106.50 105.76 106.50 0.3K
09:39 106.50 106.50 106.50 106.50 0.1K
09:40 106.50 106.50 104.58 104.58 0.3K
09:41 104.58 107.23 104.58 107.23 1.3K
09:42 107.23 107.23 107.23 107.23 0.2K
09:43 107.23 107.23 107.23 107.23 0.1K
09:44 107.23 107.23 107.23 107.23 0.0K
09:45 107.23 107.23 106.79 106.79 0.5K
09:46 106.79 106.79 106.79 106.79 0.0K
09:47 106.79 106.97 106.79 106.97 0.3K
09:48 106.97 106.97 106.97 106.97 0.8K
09:49 106.97 106.97 106.97 106.97 0.1K
09:50 106.97 106.97 106.97 106.97 0.0K
09:51 106.97 106.97 106.97 106.97 0.0K
09:52 106.97 106.97 106.97 106.97 0.0K
09:53 106.97 106.97 106.97 106.97 0.0K
09:54 106.97 106.97 106.97 106.97 0.1K
09:55 106.97 106.97 106.97 106.97 0.0K
09:56 106.97 106.97 106.97 106.97 0.0K
09:57 106.97 107.06 106.97 107.06 0.5K
09:58 107.06 107.06 107.06 107.06 0.0K
09:59 107.06 107.06 107.06 107.06 0.0K
10:00 106.70 106.70 106.58 106.58 1.2K
10:01 106.58 106.58 106.58 106.58 0.7K
10:02 106.58 106.58 106.58 106.58 0.0K
10:03 107.05 107.05 107.05 107.05 0.6K
10:04 107.05 107.05 107.05 107.05 0.2K
10:05 107.05 107.05 107.05 107.05 0.3K
10:06 107.05 107.05 106.56 106.56 0.1K
10:07 106.56 106.56 106.56 106.56 0.2K
10:08 106.56 106.56 106.56 106.56 0.1K
10:09 106.56 106.96 106.56 106.96 0.4K
10:10 106.96 106.96 106.96 106.96 0.1K
10:11 106.41 106.91 106.41 106.91 0.8K
10:12 106.91 106.91 106.91 106.91 0.8K
10:13 106.91 106.91 106.91 106.91 0.1K
10:14 106.91 106.91 106.91 106.91 0.0K
10:15 106.91 106.91 106.91 106.91 0.2K
10:16 106.91 106.91 106.91 106.91 0.0K
10:17 106.91 106.91 106.91 106.91 0.1K
10:18 106.61 106.63 106.61 106.63 4.7K
10:19 106.76 106.76 106.76 106.76 2.1K
10:20 106.65 106.65 106.65 106.65 0.5K
10:21 106.51 106.51 106.51 106.51 0.6K
10:22 106.51 106.51 106.51 106.51 0.9K
10:23 106.51 106.51 106.51 106.51 0.0K
10:24 106.51 106.51 106.51 106.51 0.3K
10:25 106.51 106.51 106.51 106.51 0.0K
10:26 106.51 106.51 106.51 106.51 0.2K
10:27 106.51 106.51 106.51 106.51 0.0K
10:28 106.51 106.80 106.51 106.80 0.1K
10:29 106.80 106.80 106.80 106.80 0.0K
10:30 106.80 106.80 106.80 106.80 0.1K
10:31 106.80 106.80 106.80 106.80 0.0K
10:32 106.80 106.80 106.80 106.80 0.2K
10:33 106.80 106.80 106.80 106.80 0.1K
10:34 106.80 106.80 106.80 106.80 0.0K
10:35 106.80 106.80 106.80 106.80 0.0K
10:36 106.80 106.80 106.80 106.80 0.1K
10:37 107.32 107.32 107.32 107.32 0.9K
10:38 107.32 107.32 107.32 107.32 0.0K
10:39 107.32 107.32 107.20 107.20 0.4K
10:40 107.31 107.31 107.31 107.31 0.6K
10:41 107.31 107.31 107.31 107.31 0.1K
10:42 107.31 107.31 107.31 107.31 0.0K
10:43 107.31 107.31 106.95 106.95 0.5K
10:44 106.95 106.95 106.95 106.95 0.1K
10:45 106.95 106.95 106.95 106.95 0.0K
10:46 106.95 106.95 106.95 106.95 0.1K
10:47 106.95 106.95 106.95 106.95 0.1K
10:48 106.95 106.95 106.95 106.95 0.1K
10:49 106.95 106.95 106.95 106.95 0.1K
10:50 106.95 106.95 106.95 106.95 0.4K
10:51 106.95 106.95 106.95 106.95 0.2K
10:52 106.95 106.95 106.95 106.95 0.1K
10:53 106.95 106.95 106.95 106.95 0.2K
10:54 107.19 107.19 107.13 107.13 0.5K
10:55 107.13 107.13 107.13 107.13 0.1K
10:56 107.13 107.31 107.13 107.31 0.7K
10:57 107.31 107.31 107.08 107.08 0.2K
10:58 107.08 107.08 107.08 107.08 0.2K
10:59 107.08 107.08 107.08 107.08 0.1K
11:00 107.22 107.22 107.22 107.22 0.1K
11:01 107.22 107.22 107.22 107.22 0.1K
11:02 107.22 107.22 106.96 106.96 2.1K
11:03 106.96 106.96 106.93 106.93 2.1K
11:04 107.21 107.21 107.21 107.21 2.3K
11:05 106.81 106.81 106.81 106.81 0.2K
11:06 106.81 106.81 106.81 106.81 0.0K
11:07 106.81 106.81 106.81 106.81 0.3K
11:08 106.81 106.81 106.81 106.81 0.1K
11:09 106.81 106.81 106.80 106.80 0.6K
11:10 106.80 106.80 106.80 106.80 0.2K
11:11 106.80 106.80 106.79 106.80 1.0K
11:12 106.80 106.81 106.66 106.81 2.4K
11:13 106.81 106.81 106.64 106.64 0.8K
11:14 106.64 106.64 106.64 106.64 0.0K
11:15 106.64 106.64 106.64 106.64 0.1K
11:16 106.64 106.64 106.64 106.64 0.0K
11:17 106.64 106.64 106.64 106.64 0.3K
11:18 106.64 106.64 106.64 106.64 0.1K
11:19 106.64 106.64 106.64 106.64 0.2K
11:20 106.64 106.64 106.47 106.47 0.8K
11:21 106.47 106.47 106.47 106.47 0.2K
11:22 106.47 106.47 106.47 106.47 0.0K
11:23 106.47 106.47 106.47 106.47 0.0K
11:24 106.47 106.47 106.47 106.47 0.0K
11:25 106.47 106.47 106.47 106.47 0.0K
11:26 106.47 106.48 106.46 106.48 2.0K
11:27 106.48 106.48 106.31 106.33 1.5K
11:28 106.33 106.37 106.33 106.37 0.1K
11:29 106.37 106.44 106.37 106.44 1.2K
11:30 106.43 106.47 106.43 106.47 3.1K
11:31 106.47 106.47 106.44 106.44 0.6K
11:32 106.44 106.44 106.44 106.44 0.1K
11:33 106.44 106.44 106.43 106.43 0.2K
11:34 106.43 106.43 106.30 106.30 2.2K
11:35 106.32 106.38 106.32 106.36 1.5K
11:36 106.47 106.47 106.47 106.47 0.5K
11:37 106.47 106.54 106.47 106.54 0.6K
11:38 106.54 106.54 106.54 106.54 0.2K
11:39 106.54 106.61 106.54 106.61 0.1K
11:40 106.61 106.61 106.60 106.60 0.3K
11:41 106.58 106.58 106.27 106.27 1.1K
11:42 105.98 105.98 105.98 105.98 0.7K
11:43 105.98 105.98 105.98 105.98 0.1K
11:44 105.98 105.98 105.98 105.98 0.1K
11:45 105.98 105.98 105.98 105.98 0.1K
11:46 105.98 105.98 105.80 105.80 0.4K
11:47 105.63 105.63 105.63 105.63 0.5K
11:48 105.63 105.65 105.54 105.54 0.6K
11:49 105.54 105.54 105.54 105.54 0.1K
11:50 105.54 105.54 105.48 105.48 0.6K
11:51 105.48 105.48 105.48 105.48 0.1K
11:52 105.48 105.48 105.44 105.44 0.8K
11:53 105.22 105.22 105.22 105.22 0.3K
11:54 105.22 105.22 105.22 105.22 0.3K
11:55 105.22 105.22 105.12 105.12 0.2K
11:56 105.12 105.43 105.12 105.43 1.2K
11:57 105.43 105.43 105.36 105.36 0.5K
11:58 105.36 105.36 105.36 105.36 0.4K
11:59 105.36 105.86 105.36 105.86 1.8K
12:00 105.86 105.86 105.77 105.77 0.4K
12:01 105.77 105.77 105.63 105.75 0.7K
12:02 105.75 105.75 105.75 105.75 0.0K
12:03 105.79 105.79 105.79 105.79 0.7K
12:04 105.79 105.79 105.63 105.69 0.6K
12:05 105.57 105.80 105.57 105.80 0.6K
12:06 105.80 105.90 105.80 105.90 1.7K
12:07 105.90 105.90 105.90 105.90 0.0K
12:08 105.90 105.90 105.85 105.85 0.5K
12:09 105.85 105.85 105.85 105.85 0.0K
12:10 105.85 105.85 105.85 105.85 0.0K
12:11 105.85 105.89 105.85 105.89 0.6K
12:12 105.89 105.89 105.89 105.89 0.1K
12:13 105.89 105.89 105.89 105.89 0.1K
12:14 105.89 105.89 105.89 105.89 0.0K
12:15 105.89 105.89 105.81 105.81 0.3K
12:16 105.81 105.87 105.81 105.87 0.2K
12:17 105.87 105.87 105.87 105.87 0.0K
12:18 105.87 105.87 105.87 105.87 0.1K
12:19 105.87 105.87 105.87 105.87 0.4K
12:20 105.87 105.87 105.86 105.86 1.0K
12:21 105.86 106.14 105.86 106.14 1.7K
12:22 106.14 106.14 106.14 106.14 0.6K
12:23 106.14 106.14 106.14 106.14 0.0K
12:24 106.14 106.14 106.14 106.14 0.1K
12:25 106.14 106.14 106.00 106.00 0.2K
12:26 106.00 106.00 106.00 106.00 0.1K
12:27 106.00 106.00 106.00 106.00 0.1K
12:28 106.00 106.00 106.00 106.00 0.5K
12:29 106.00 106.00 105.97 105.97 0.3K
12:30 105.96 106.02 105.96 106.02 0.7K
12:31 106.02 106.02 106.02 106.02 0.1K
12:32 106.02 106.02 106.02 106.02 0.2K
12:33 106.02 106.02 106.02 106.02 0.0K
12:34 105.97 105.97 105.95 105.95 0.5K
12:35 105.95 106.00 105.95 106.00 0.7K
12:36 106.00 106.00 105.85 105.85 0.9K
12:37 105.85 106.05 105.85 106.05 2.0K
12:38 106.17 106.17 106.17 106.17 0.8K
12:39 106.17 106.17 106.17 106.17 0.0K
12:40 106.17 106.17 106.17 106.17 0.0K
12:41 106.09 106.09 106.09 106.09 0.3K
12:42 106.26 106.26 106.26 106.26 0.5K
12:43 106.26 106.26 106.26 106.26 0.1K
12:44 106.25 106.37 106.25 106.37 0.6K
12:45 106.37 106.37 106.23 106.23 0.6K
12:46 106.23 106.23 106.14 106.14 0.7K
12:47 106.00 106.00 106.00 106.00 0.3K
12:48 106.00 106.00 105.69 105.84 1.3K
12:49 105.84 105.94 105.84 105.94 0.7K
12:50 105.94 105.94 105.94 105.94 0.0K
12:51 105.94 106.10 105.94 106.10 0.3K
12:52 106.12 106.12 106.12 106.12 0.9K
12:53 106.12 106.12 106.12 106.12 0.0K
12:54 106.12 106.17 106.12 106.17 13.5K
12:55 106.17 106.18 106.03 106.18 1.3K
12:56 106.05 106.05 106.05 106.05 0.2K
12:57 106.12 106.12 105.99 105.99 0.9K
12:58 105.99 105.99 105.99 105.99 0.1K
12:59 105.99 105.99 105.97 105.97 0.2K
13:00 106.18 106.18 106.06 106.06 0.2K
13:01 106.06 106.06 105.84 105.84 0.4K
13:02 105.84 105.85 105.84 105.85 0.3K
13:03 105.85 105.85 105.79 105.79 0.4K
13:04 106.03 106.03 106.03 106.03 0.9K
13:05 105.98 105.98 105.98 105.98 0.2K
13:06 105.98 105.98 105.98 105.98 0.1K
13:07 105.98 105.98 105.97 105.97 0.3K
13:08 105.97 105.97 105.77 105.77 0.4K
13:09 105.72 105.72 105.72 105.72 1.5K
13:10 105.72 105.75 105.72 105.75 0.2K
13:11 105.75 105.75 105.75 105.75 0.3K
13:12 105.69 105.69 105.69 105.69 0.4K
13:13 105.69 105.69 105.69 105.69 0.0K
13:14 105.69 105.69 105.68 105.68 0.4K
13:15 105.68 105.72 105.68 105.72 0.3K
13:16 105.72 105.72 105.72 105.72 0.6K
13:17 105.72 105.72 105.72 105.72 0.5K
13:18 105.72 105.75 105.72 105.75 0.2K
13:19 105.72 105.90 105.72 105.90 2.6K
13:20 105.90 105.90 105.90 105.90 0.4K
13:21 105.90 105.90 105.90 105.90 0.0K
13:22 105.90 105.98 105.89 105.89 0.6K
13:23 105.89 105.89 105.89 105.89 0.0K
13:24 105.89 105.89 105.75 105.75 0.6K
13:25 105.75 105.88 105.75 105.88 0.1K
13:26 105.88 105.88 105.88 105.88 0.1K
13:27 105.88 105.88 105.81 105.85 0.4K
13:28 105.85 105.85 105.85 105.85 0.0K
13:29 105.85 105.85 105.74 105.74 0.2K
13:30 105.74 105.74 105.74 105.74 0.1K
13:31 105.74 105.74 105.74 105.74 0.1K
13:32 105.76 105.76 105.76 105.76 0.2K
13:33 105.76 105.76 105.73 105.73 2.3K
13:34 105.90 106.05 105.90 106.05 1.7K
13:35 106.05 106.05 106.05 106.05 0.2K
13:36 106.05 106.05 106.05 106.05 0.2K
13:37 106.05 106.11 106.05 106.11 0.2K
13:38 106.11 106.11 106.11 106.11 0.0K
13:39 106.11 106.11 106.11 106.11 0.3K
13:40 106.11 106.11 105.98 105.98 0.4K
13:41 105.98 105.98 105.83 105.83 1.1K
13:42 105.85 105.85 105.72 105.85 1.5K
13:43 105.85 105.85 105.72 105.72 0.7K
13:44 105.88 105.88 105.70 105.85 1.0K
13:45 105.85 105.85 105.85 105.85 0.3K
13:46 105.85 105.85 105.85 105.85 0.1K
13:47 105.74 105.74 105.74 105.74 0.3K
13:48 105.74 106.08 105.74 106.08 0.5K
13:49 105.99 106.21 105.99 106.21 0.7K
13:50 106.21 106.24 106.21 106.24 0.4K
13:51 106.24 106.24 106.24 106.24 0.2K
13:52 106.24 106.24 106.24 106.24 0.0K
13:53 106.24 106.24 106.17 106.17 0.3K
13:54 106.17 106.17 106.17 106.17 0.0K
13:55 106.17 106.17 106.17 106.17 0.1K
13:56 106.17 106.17 105.82 105.82 1.3K
13:57 105.82 105.82 105.82 105.82 0.0K
13:58 105.82 106.26 105.82 106.26 0.1K
13:59 106.26 106.44 106.26 106.44 0.9K
14:00 106.44 106.44 106.32 106.32 0.2K
14:01 106.32 106.32 106.32 106.32 0.3K
14:02 106.32 106.32 106.32 106.32 0.1K
14:03 106.32 106.32 106.32 106.32 0.1K
14:04 106.32 106.32 106.32 106.32 0.2K
14:05 106.32 106.32 106.32 106.32 9.8K
14:06 106.65 106.65 106.65 106.65 0.4K
14:07 106.65 107.11 106.65 107.11 1.5K
14:08 107.11 107.12 107.11 107.12 0.3K
14:09 107.12 107.12 106.95 106.95 0.8K
14:10 106.95 106.95 106.95 106.95 0.0K
14:11 106.95 106.95 106.95 106.95 0.0K
14:12 106.95 106.95 106.95 106.95 0.1K
14:13 106.95 106.95 106.95 106.95 0.0K
14:14 106.95 107.16 106.95 107.16 1.1K
14:15 107.16 107.30 107.16 107.20 0.3K
14:16 107.20 107.20 107.20 107.20 0.0K
14:17 107.20 107.30 107.20 107.30 0.2K
14:18 107.32 107.32 107.32 107.32 0.6K
14:19 107.13 107.13 107.13 107.13 0.5K
14:20 106.90 106.90 106.70 106.70 0.8K
14:21 106.70 106.92 106.70 106.82 0.5K
14:22 106.82 106.82 106.82 106.82 0.1K
14:23 106.92 106.92 106.90 106.90 0.2K
14:24 106.90 106.90 106.90 106.90 0.1K
14:25 106.90 106.90 106.90 106.90 0.0K
14:26 106.90 106.96 106.90 106.96 0.5K
14:27 106.97 106.97 106.97 106.97 0.2K
14:28 106.97 106.97 106.76 106.78 1.4K
14:29 106.78 106.91 106.78 106.91 0.7K
14:30 106.91 106.91 106.70 106.70 0.2K
14:31 106.70 106.70 106.70 106.70 0.0K
14:32 106.85 106.85 106.70 106.70 0.4K
14:33 106.70 106.70 106.70 106.70 0.5K
14:34 106.70 106.79 106.70 106.79 0.5K
14:35 106.79 106.79 106.79 106.79 0.1K
14:36 106.79 106.79 106.78 106.78 0.3K
14:37 106.78 106.78 106.47 106.47 5.0K
14:38 106.64 106.64 106.51 106.51 0.7K
14:39 106.51 106.51 106.40 106.40 1.2K
14:40 106.40 106.40 106.35 106.35 0.2K
14:41 106.35 106.35 106.27 106.27 0.2K
14:42 106.27 106.27 105.92 105.92 0.2K
14:43 105.92 106.22 105.92 106.22 0.4K
14:44 106.22 106.22 105.89 105.89 0.3K
14:45 105.89 106.23 105.89 106.23 0.5K
14:46 106.23 106.23 106.23 106.23 0.1K
14:47 106.23 106.23 106.23 106.23 0.0K
14:48 106.23 106.35 106.23 106.35 0.1K
14:49 106.35 106.35 106.35 106.35 0.0K
14:50 106.35 106.35 106.35 106.35 0.1K
14:51 106.35 106.37 106.35 106.37 0.3K
14:52 106.37 106.37 106.37 106.37 0.1K
14:53 106.37 106.59 106.37 106.59 1.2K
14:54 106.59 106.59 106.59 106.59 0.0K
14:55 106.59 106.59 106.42 106.42 0.8K
14:56 106.42 106.42 106.25 106.25 2.9K
14:57 106.25 106.25 106.25 106.25 0.0K
14:58 106.25 106.25 106.25 106.25 0.3K
14:59 106.25 106.25 106.25 106.25 0.1K
15:00 106.25 106.25 106.25 106.25 0.4K
15:01 106.25 106.25 106.17 106.17 0.2K
15:02 106.17 106.17 106.17 106.17 0.0K
15:03 106.17 106.42 106.17 106.42 0.5K
15:04 106.42 106.42 106.42 106.42 0.1K
15:05 106.42 106.42 106.42 106.42 0.0K
15:06 106.42 106.42 106.25 106.25 0.4K
15:07 106.25 106.25 106.25 106.25 0.0K
15:08 106.25 106.25 106.25 106.25 0.0K
15:09 106.25 106.25 106.25 106.25 0.0K
15:10 106.27 106.27 106.18 106.18 0.9K
15:11 106.18 106.18 106.18 106.18 0.7K
15:12 106.18 106.18 106.18 106.18 0.2K
15:13 106.16 106.16 106.13 106.13 1.2K
15:14 106.13 106.13 106.13 106.13 0.1K
15:15 106.13 106.13 106.13 106.13 0.1K
15:16 106.13 106.13 106.08 106.11 1.2K
15:17 106.11 106.17 106.11 106.17 6.2K
15:18 106.20 106.20 106.17 106.19 8.9K
15:19 106.20 106.21 106.20 106.21 0.2K
15:20 106.21 106.21 106.21 106.21 0.0K
15:21 106.37 106.37 106.37 106.37 1.0K
15:22 106.37 106.37 106.37 106.37 0.1K
15:23 106.37 106.37 106.37 106.37 0.0K
15:24 106.37 106.38 106.20 106.38 0.4K
15:25 106.38 106.38 106.38 106.38 0.1K
15:26 106.38 106.38 106.36 106.36 0.3K
15:27 106.36 106.42 106.36 106.42 0.1K
15:28 106.42 106.52 106.42 106.51 1.2K
15:29 106.51 106.61 106.51 106.61 0.6K
15:30 106.66 106.66 106.66 106.66 0.9K
15:31 106.66 106.67 106.50 106.50 3.3K
15:32 106.50 106.50 106.43 106.45 0.6K
15:33 106.45 106.53 106.45 106.49 1.1K
15:34 106.49 106.49 106.49 106.49 0.1K
15:35 106.49 106.49 106.49 106.49 0.0K
15:36 106.49 106.65 106.49 106.65 0.8K
15:37 106.65 106.71 106.65 106.71 0.9K
15:38 106.71 106.71 106.71 106.71 0.1K
15:39 106.71 106.71 106.71 106.71 0.2K
15:40 106.71 106.71 106.68 106.68 0.5K
15:41 106.68 106.75 106.68 106.73 3.4K
15:42 106.73 106.81 106.73 106.81 3.2K
15:43 106.74 106.85 106.74 106.75 0.9K
15:44 106.75 107.08 106.75 107.08 2.9K
15:45 107.08 107.08 106.86 106.86 0.4K
15:46 106.86 106.94 106.86 106.94 1.6K
15:47 106.94 106.94 106.86 106.86 0.9K
15:48 106.86 106.86 106.86 106.86 0.2K
15:49 106.87 106.87 106.87 106.87 0.6K
15:50 106.87 106.88 106.87 106.88 0.8K
15:51 106.98 106.98 106.79 106.79 10.0K
15:52 106.85 106.85 106.79 106.85 8.2K
15:53 106.85 107.25 106.79 107.25 11.4K
15:54 107.24 107.25 106.99 107.11 6.3K
15:55 107.18 107.18 106.99 106.99 4.2K
15:56 106.89 107.15 106.89 107.13 8.0K
15:57 107.15 107.39 107.15 107.39 4.7K
15:58 107.39 107.39 107.15 107.28 6.7K
15:59 107.28 107.32 107.10 107.32 14.1K
16:00 107.49 107.71 107.29 107.68 104.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar