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
09:31 105.16 108.99 105.16 105.17 5.6K
09:32 105.17 105.17 105.17 105.17 0.0K
09:33 105.17 105.17 105.17 105.17 0.1K
09:34 105.17 105.17 105.17 105.17 0.0K
09:35 105.17 105.17 105.17 105.17 0.2K
09:36 105.17 105.17 105.17 105.17 0.0K
09:37 105.17 105.17 105.01 105.01 0.3K
09:38 105.01 105.01 105.01 105.01 0.2K
09:39 104.93 104.93 104.93 104.93 0.4K
09:40 105.00 105.39 105.00 105.08 1.0K
09:41 105.08 105.28 105.08 105.12 0.6K
09:42 105.12 105.12 104.69 104.69 0.6K
09:43 104.69 104.69 104.69 104.69 0.0K
09:44 104.69 104.85 104.69 104.85 0.4K
09:45 104.85 104.95 104.85 104.95 0.4K
09:46 104.95 104.95 104.95 104.95 0.4K
09:47 104.95 104.95 104.95 104.95 0.2K
09:48 104.95 104.95 104.95 104.95 0.5K
09:49 104.95 105.28 104.95 105.28 0.4K
09:50 105.28 105.28 104.93 104.93 6.0K
09:51 105.43 105.48 105.43 105.48 8.6K
09:52 105.48 105.48 105.48 105.48 0.2K
09:53 105.48 105.48 105.48 105.48 0.1K
09:54 105.48 105.48 105.48 105.48 0.3K
09:55 105.48 105.48 105.48 105.48 0.2K
09:56 105.48 105.48 105.48 105.48 0.4K
09:57 105.48 105.48 105.48 105.48 0.6K
09:58 105.48 105.48 105.48 105.48 0.2K
09:59 105.48 105.48 105.28 105.28 1.1K
10:00 105.28 105.48 105.28 105.48 1.1K
10:01 105.47 105.48 105.47 105.48 1.4K
10:02 105.48 105.48 105.48 105.48 0.3K
10:03 105.55 105.55 105.55 105.55 1.2K
10:04 106.16 106.16 105.62 105.62 4.2K
10:05 105.26 105.26 105.26 105.26 7.8K
10:06 105.26 106.10 105.26 106.10 0.4K
10:07 106.10 106.10 106.10 106.10 0.3K
10:08 106.10 106.10 106.10 106.10 0.1K
10:09 105.85 106.10 105.85 106.10 0.3K
10:10 106.10 106.10 106.10 106.10 0.1K
10:11 106.19 106.19 106.19 106.19 0.4K
10:12 106.14 106.23 106.14 106.23 1.3K
10:13 106.38 106.76 106.38 106.53 2.0K
10:14 106.53 106.53 106.40 106.40 1.1K
10:15 106.55 106.55 106.45 106.45 0.5K
10:16 106.82 106.82 106.42 106.43 1.5K
10:17 106.43 106.43 106.43 106.43 0.2K
10:18 106.44 106.54 106.44 106.46 1.2K
10:19 106.46 106.89 106.46 106.50 2.2K
10:20 106.58 106.59 106.58 106.59 0.6K
10:21 106.75 106.75 106.41 106.41 0.5K
10:22 106.26 106.60 106.26 106.60 0.6K
10:23 106.60 106.60 106.28 106.28 0.7K
10:24 106.69 106.69 106.30 106.30 0.6K
10:25 106.60 106.61 106.25 106.61 1.1K
10:26 106.61 106.61 106.31 106.35 0.7K
10:27 106.35 106.35 106.28 106.32 1.0K
10:28 106.28 106.58 106.28 106.29 1.5K
10:29 106.61 106.61 106.36 106.36 0.8K
10:30 106.36 106.36 106.36 106.36 0.2K
10:31 106.36 106.36 106.36 106.36 0.3K
10:32 106.36 106.36 106.36 106.36 0.2K
10:33 106.61 106.61 106.61 106.61 0.5K
10:34 106.61 106.74 106.61 106.74 0.3K
10:35 106.69 106.69 106.27 106.27 0.9K
10:36 105.73 105.73 105.61 105.61 1.6K
10:37 105.61 105.80 105.61 105.80 0.9K
10:38 105.90 105.90 105.85 105.85 0.4K
10:39 105.85 105.85 105.85 105.85 0.0K
10:40 105.82 106.00 105.82 106.00 0.4K
10:41 106.00 106.00 105.90 105.90 0.4K
10:42 105.90 105.95 105.83 105.95 0.7K
10:43 105.95 105.95 105.72 105.72 0.7K
10:44 105.72 105.72 105.72 105.72 0.4K
10:45 105.72 105.72 105.72 105.72 0.0K
10:46 105.72 105.72 105.72 105.72 0.0K
10:47 105.72 105.72 105.47 105.47 0.4K
10:48 105.47 105.47 105.39 105.39 0.5K
10:49 105.39 105.70 105.39 105.70 1.9K
10:50 105.70 105.88 105.70 105.88 0.9K
10:51 105.88 105.88 105.83 105.83 0.4K
10:52 105.83 105.84 105.83 105.84 0.7K
10:53 105.63 105.66 105.63 105.66 0.5K
10:54 105.66 105.66 105.66 105.66 0.0K
10:55 105.70 105.70 105.46 105.46 2.7K
10:56 105.46 105.74 105.46 105.74 0.4K
10:57 105.74 105.74 105.74 105.74 1.3K
10:58 105.74 105.74 105.51 105.51 0.3K
10:59 105.51 105.62 105.51 105.62 0.4K
11:00 105.62 105.62 105.62 105.62 0.1K
11:01 106.04 106.04 105.93 105.93 0.5K
11:02 105.88 105.88 105.88 105.88 0.1K
11:03 105.88 105.88 105.88 105.88 0.1K
11:04 105.88 105.88 105.88 105.88 0.3K
11:05 106.08 106.26 106.08 106.26 1.2K
11:06 106.26 106.26 106.26 106.26 0.3K
11:07 106.26 106.26 106.06 106.06 0.7K
11:08 106.06 106.27 106.06 106.09 0.2K
11:09 106.09 106.31 106.09 106.31 0.3K
11:10 106.31 106.31 106.31 106.31 0.1K
11:11 106.31 106.31 106.13 106.13 0.3K
11:12 106.10 106.10 106.10 106.10 0.1K
11:13 106.18 106.18 106.06 106.06 0.3K
11:14 106.06 106.06 106.06 106.06 0.0K
11:15 106.03 106.03 106.03 106.03 0.3K
11:16 106.03 106.03 106.03 106.03 0.2K
11:17 105.81 105.84 105.81 105.84 0.4K
11:18 105.96 105.96 105.95 105.95 0.4K
11:19 105.95 105.95 105.95 105.95 0.1K
11:20 105.95 105.95 105.95 105.95 0.0K
11:21 105.95 105.95 105.95 105.95 0.1K
11:22 105.82 105.82 105.78 105.78 0.2K
11:23 105.78 105.78 105.76 105.76 0.1K
11:24 105.76 105.76 105.76 105.76 0.2K
11:25 105.76 105.76 105.76 105.76 0.2K
11:26 105.76 105.76 105.76 105.76 0.1K
11:27 105.81 105.81 105.81 105.81 0.3K
11:28 105.81 106.01 105.73 105.73 0.9K
11:29 105.73 105.73 105.72 105.72 0.5K
11:30 105.72 106.15 105.72 106.15 2.1K
11:31 106.15 106.15 106.14 106.14 0.7K
11:32 106.14 106.15 105.97 105.97 0.6K
11:33 105.97 105.97 105.84 105.84 0.8K
11:34 105.84 105.84 105.84 105.84 0.3K
11:35 105.85 105.89 105.59 105.89 1.1K
11:36 105.89 105.89 105.89 105.89 0.1K
11:37 105.89 105.89 105.89 105.89 0.5K
11:38 105.65 105.65 105.63 105.63 0.5K
11:39 105.63 105.63 105.63 105.63 0.0K
11:40 105.63 105.63 105.63 105.63 0.0K
11:41 105.74 105.74 105.74 105.74 0.3K
11:42 105.74 105.74 105.63 105.73 2.2K
11:43 105.73 105.73 105.63 105.63 1.8K
11:44 105.63 105.63 105.43 105.57 1.3K
11:45 105.56 105.56 105.29 105.29 0.9K
11:46 105.29 105.70 105.29 105.64 1.4K
11:47 105.64 105.75 105.64 105.75 0.6K
11:48 105.75 105.75 105.75 105.75 0.1K
11:49 105.75 105.75 105.75 105.75 0.1K
11:50 105.75 105.75 105.75 105.75 0.0K
11:51 105.75 105.75 105.75 105.75 0.5K
11:52 105.75 105.75 105.75 105.75 0.0K
11:53 105.75 105.75 105.75 105.75 0.0K
11:54 105.75 105.75 105.63 105.63 1.1K
11:55 105.63 105.63 105.53 105.53 0.3K
11:56 105.53 105.54 105.53 105.54 0.2K
11:57 105.54 105.54 105.54 105.54 0.2K
11:58 105.54 105.67 105.54 105.58 0.6K
11:59 105.54 105.54 105.54 105.54 0.2K
12:00 105.54 105.54 105.54 105.54 0.2K
12:01 105.54 105.57 105.48 105.57 1.0K
12:02 105.57 105.57 105.57 105.57 0.0K
12:03 105.51 105.51 105.41 105.41 0.3K
12:04 105.50 105.54 105.39 105.39 3.4K
12:05 105.49 105.49 105.42 105.42 4.4K
12:06 105.40 105.41 105.40 105.41 0.3K
12:07 105.31 105.31 105.17 105.17 1.3K
12:08 104.73 104.74 104.70 104.74 1.1K
12:09 104.74 104.74 104.66 104.66 0.5K
12:10 104.39 104.73 104.39 104.70 0.9K
12:11 104.69 104.69 104.59 104.59 0.6K
12:12 104.59 104.69 104.53 104.53 0.9K
12:13 104.38 104.38 104.38 104.38 0.4K
12:14 104.38 104.38 104.22 104.22 1.0K
12:15 104.11 104.19 104.11 104.19 0.4K
12:16 104.19 104.19 104.04 104.04 0.1K
12:17 104.06 104.06 104.06 104.06 0.4K
12:18 104.13 104.13 104.00 104.00 0.8K
12:19 104.00 104.00 104.00 104.00 0.8K
12:20 104.00 104.00 104.00 104.00 0.0K
12:21 104.00 104.00 104.00 104.00 0.6K
12:22 104.00 104.16 104.00 104.16 0.3K
12:23 104.16 104.16 104.16 104.16 0.3K
12:24 104.16 104.16 104.03 104.03 2.8K
12:25 104.03 104.03 103.67 103.67 0.4K
12:26 103.67 103.67 103.52 103.52 0.4K
12:27 103.64 103.64 103.64 103.64 0.6K
12:28 103.55 103.65 103.55 103.65 1.9K
12:29 103.14 103.45 103.14 103.45 0.5K
12:30 103.50 103.50 103.50 103.50 0.1K
12:31 103.45 103.45 103.45 103.45 0.2K
12:32 103.45 103.59 103.45 103.59 0.7K
12:33 103.59 103.59 103.59 103.59 0.1K
12:34 103.49 103.49 103.23 103.23 0.5K
12:35 103.23 103.43 103.23 103.40 0.5K
12:36 103.39 103.41 103.39 103.41 1.2K
12:37 103.42 103.42 103.42 103.42 0.7K
12:38 103.01 103.21 103.01 103.21 0.8K
12:39 103.21 103.21 103.21 103.21 0.5K
12:40 103.21 103.21 103.00 103.00 0.9K
12:41 103.18 103.19 103.18 103.19 0.9K
12:42 103.19 103.19 103.19 103.19 0.1K
12:43 103.19 103.19 103.19 103.19 0.1K
12:44 103.19 103.19 103.11 103.11 0.1K
12:45 103.00 103.16 103.00 103.16 1.5K
12:46 103.26 103.26 103.26 103.26 0.4K
12:47 103.22 103.26 103.22 103.26 2.5K
12:48 103.26 103.31 103.26 103.31 1.8K
12:49 103.31 103.43 103.31 103.43 2.9K
12:50 103.43 103.43 103.43 103.43 0.0K
12:51 103.43 103.43 103.31 103.31 2.4K
12:52 103.25 103.27 103.24 103.27 0.7K
12:53 103.27 103.42 103.27 103.42 2.2K
12:54 103.42 103.42 103.41 103.41 1.7K
12:55 103.41 103.41 103.41 103.41 0.6K
12:56 103.41 103.41 103.27 103.28 0.4K
12:57 103.28 103.28 103.28 103.28 0.1K
12:58 103.28 103.28 103.28 103.28 0.0K
12:59 103.28 103.59 103.28 103.59 2.2K
13:00 103.97 103.97 103.75 103.75 1.1K
13:01 103.67 103.67 103.58 103.58 1.0K
13:02 103.58 103.58 103.58 103.58 0.3K
13:03 103.58 103.58 103.55 103.55 0.1K
13:04 103.55 103.55 103.55 103.55 0.2K
13:05 103.55 103.68 103.55 103.68 1.0K
13:06 103.68 103.68 103.65 103.65 0.3K
13:07 103.65 103.65 103.65 103.65 0.4K
13:08 103.65 103.65 103.65 103.65 0.2K
13:09 103.65 103.65 103.65 103.65 0.3K
13:10 103.65 103.65 103.65 103.65 0.1K
13:11 103.65 103.65 103.65 103.65 0.1K
13:12 103.65 103.65 103.65 103.65 0.0K
13:13 103.65 103.65 103.65 103.65 0.1K
13:14 103.79 103.79 103.79 103.79 0.5K
13:15 103.79 103.79 103.79 103.79 0.1K
13:16 103.79 103.79 103.79 103.79 0.4K
13:17 103.79 103.79 103.74 103.75 0.8K
13:18 103.76 103.76 103.76 103.76 0.2K
13:19 103.76 103.77 103.76 103.77 0.2K
13:20 103.77 103.77 103.77 103.77 0.0K
13:21 103.77 103.97 103.77 103.97 2.5K
13:22 104.06 104.06 104.06 104.06 0.3K
13:23 104.06 104.06 104.02 104.02 0.3K
13:24 104.02 104.23 104.02 104.23 0.2K
13:25 104.23 104.23 104.23 104.23 0.0K
13:26 104.21 104.21 104.21 104.21 2.0K
13:27 104.21 104.41 104.21 104.41 0.5K
13:28 104.41 104.51 104.38 104.51 1.6K
13:29 104.33 104.33 104.33 104.33 2.0K
13:30 104.33 104.47 104.11 104.11 1.3K
13:31 104.11 104.24 104.11 104.24 0.5K
13:32 104.24 104.24 104.24 104.24 0.2K
13:33 104.24 104.24 104.24 104.24 0.1K
13:34 104.24 104.24 104.22 104.22 0.4K
13:35 104.22 104.22 104.22 104.22 0.0K
13:36 104.11 104.11 104.11 104.11 5.0K
13:37 104.11 104.11 104.11 104.11 0.2K
13:38 104.11 104.11 104.00 104.00 0.5K
13:39 104.00 104.00 104.00 104.00 0.4K
13:40 104.00 104.00 103.75 103.75 1.2K
13:41 103.75 103.76 103.75 103.76 0.1K
13:42 103.76 103.76 103.61 103.61 0.1K
13:43 103.64 103.64 103.64 103.64 0.4K
13:44 103.64 103.64 103.64 103.64 0.0K
13:45 103.64 103.64 103.64 103.64 0.2K
13:46 103.64 103.64 103.50 103.50 0.8K
13:47 103.50 103.50 103.50 103.50 0.1K
13:48 103.50 103.50 103.50 103.50 0.0K
13:49 103.50 103.50 103.50 103.50 0.1K
13:50 103.50 103.83 103.50 103.83 0.3K
13:51 103.83 103.99 103.83 103.99 0.5K
13:52 103.99 103.99 103.99 103.99 0.0K
13:53 103.99 103.99 103.99 103.99 0.2K
13:54 103.87 103.87 103.87 103.87 0.1K
13:55 103.87 103.87 103.83 103.83 0.3K
13:56 103.83 103.83 103.83 103.83 0.4K
13:57 103.83 103.83 103.83 103.83 0.0K
13:58 103.83 103.84 103.70 103.70 1.5K
13:59 103.70 103.70 103.70 103.70 0.3K
14:00 103.70 103.70 103.70 103.70 0.1K
14:01 103.70 103.70 103.70 103.70 0.0K
14:02 103.70 103.91 103.70 103.91 0.2K
14:03 103.87 103.87 103.87 103.87 0.3K
14:04 103.87 103.87 103.87 103.87 0.0K
14:05 103.71 103.71 103.71 103.71 0.6K
14:06 103.71 103.71 103.51 103.51 0.4K
14:07 103.51 103.65 103.51 103.65 0.4K
14:08 103.65 103.65 103.48 103.48 0.4K
14:09 103.48 103.48 103.48 103.48 0.2K
14:10 103.48 103.48 103.16 103.16 1.6K
14:11 103.16 103.16 103.16 103.16 0.9K
14:12 103.16 103.16 103.16 103.16 0.0K
14:13 103.16 103.16 103.16 103.16 0.0K
14:14 103.16 103.16 103.16 103.16 0.0K
14:15 103.16 103.16 103.16 103.16 0.0K
14:16 103.16 103.19 103.16 103.19 1.6K
14:17 103.19 103.19 103.19 103.19 0.2K
14:18 103.19 103.19 103.19 103.19 0.1K
14:19 103.19 103.19 103.19 103.19 0.2K
14:20 103.19 103.19 103.18 103.18 0.4K
14:21 103.18 103.18 103.18 103.18 0.1K
14:22 103.18 103.18 103.18 103.18 0.1K
14:23 103.18 103.18 103.18 103.18 0.1K
14:24 103.18 103.18 103.18 103.18 0.0K
14:25 103.18 103.18 103.18 103.18 0.1K
14:26 103.18 103.18 103.00 103.00 0.3K
14:27 103.00 103.00 102.94 102.94 0.3K
14:28 102.74 102.74 102.73 102.73 3.5K
14:29 102.73 102.73 102.73 102.73 0.0K
14:30 102.73 102.86 102.73 102.86 1.1K
14:31 102.86 103.04 102.86 102.98 0.8K
14:32 102.98 102.98 102.98 102.98 0.1K
14:33 102.98 102.98 102.85 102.85 0.5K
14:34 102.85 102.85 102.85 102.85 0.1K
14:35 102.85 102.85 102.85 102.85 0.3K
14:36 102.85 102.85 102.85 102.85 0.1K
14:37 103.04 103.04 103.03 103.03 1.9K
14:38 103.03 103.03 103.03 103.03 0.0K
14:39 103.03 103.03 103.03 103.03 0.1K
14:40 103.03 103.03 103.01 103.01 0.4K
14:41 103.01 103.04 103.01 103.04 1.1K
14:42 103.04 103.04 102.84 102.84 0.6K
14:43 102.84 103.34 102.84 103.34 1.9K
14:44 103.34 103.34 103.34 103.34 0.6K
14:45 103.34 103.34 103.29 103.29 0.6K
14:46 103.24 103.34 103.24 103.34 0.4K
14:47 103.42 103.42 103.42 103.42 0.3K
14:48 103.42 103.42 103.42 103.42 0.1K
14:49 103.42 103.42 103.42 103.42 1.6K
14:50 104.06 104.06 104.06 104.06 0.2K
14:51 104.10 104.10 104.10 104.10 0.8K
14:52 104.30 104.30 104.30 104.30 1.5K
14:53 104.30 104.50 104.30 104.50 0.5K
14:54 104.50 104.50 104.26 104.26 0.7K
14:55 104.26 104.26 104.26 104.26 0.1K
14:56 104.26 104.29 104.26 104.29 1.3K
14:57 104.29 104.29 104.29 104.29 0.1K
14:58 104.29 104.29 103.91 103.91 0.7K
14:59 103.91 103.91 103.73 103.73 0.3K
15:00 103.62 103.62 103.61 103.61 0.6K
15:01 103.61 103.61 103.34 103.34 0.3K
15:02 103.34 103.52 103.29 103.29 0.7K
15:03 103.29 103.29 103.27 103.27 0.2K
15:04 103.27 103.48 103.27 103.27 1.1K
15:05 103.27 103.29 103.22 103.22 4.9K
15:06 103.22 103.22 102.83 102.83 0.6K
15:07 102.82 103.12 102.82 103.12 1.8K
15:08 103.12 103.12 102.92 102.92 0.3K
15:09 102.92 102.92 102.92 102.92 0.2K
15:10 102.92 102.92 102.92 102.92 0.0K
15:11 102.90 103.01 102.81 103.01 1.7K
15:12 103.01 103.01 103.01 103.01 0.4K
15:13 103.01 103.08 103.01 103.08 0.1K
15:14 103.08 103.08 103.08 103.08 0.2K
15:15 103.01 103.01 103.01 103.01 0.6K
15:16 103.27 103.27 103.01 103.01 3.4K
15:17 103.01 103.01 102.69 102.69 0.6K
15:18 102.56 102.69 102.56 102.69 0.4K
15:19 102.69 102.69 102.69 102.69 0.1K
15:20 102.69 102.69 102.69 102.69 0.3K
15:21 102.69 102.69 102.69 102.69 0.2K
15:22 102.69 102.69 102.69 102.69 0.0K
15:23 102.69 102.69 102.01 102.01 2.0K
15:24 102.01 102.22 102.01 102.22 0.7K
15:25 102.22 102.22 101.80 101.80 0.9K
15:26 101.80 102.02 101.80 102.02 3.6K
15:27 102.02 102.10 101.99 102.06 5.5K
15:28 102.10 102.13 102.10 102.13 0.4K
15:29 102.13 102.13 101.90 101.90 1.3K
15:30 102.17 102.17 102.08 102.11 0.8K
15:31 102.11 102.39 102.11 102.39 1.1K
15:32 102.39 102.39 102.23 102.23 0.5K
15:33 102.23 102.47 102.23 102.47 0.9K
15:34 102.47 102.55 102.47 102.55 1.4K
15:35 102.55 102.55 102.10 102.10 0.9K
15:36 102.10 102.10 101.95 101.95 0.2K
15:37 101.95 101.95 101.95 101.95 0.3K
15:38 101.95 102.12 101.95 102.12 0.5K
15:39 102.12 102.12 102.12 102.12 0.1K
15:40 102.12 102.12 101.78 101.78 2.1K
15:41 101.78 101.78 101.18 101.33 3.0K
15:42 101.33 101.33 101.33 101.33 0.4K
15:43 101.33 101.39 101.33 101.36 1.6K
15:44 101.36 101.49 101.36 101.36 1.3K
15:45 101.36 101.40 101.35 101.35 2.4K
15:46 101.34 101.34 101.34 101.34 1.8K
15:47 101.40 101.55 101.29 101.29 2.5K
15:48 101.29 101.41 101.29 101.41 0.9K
15:49 101.41 101.43 101.27 101.27 2.2K
15:50 101.27 101.27 101.07 101.07 1.9K
15:51 101.30 101.58 101.30 101.37 9.6K
15:52 101.55 101.62 101.55 101.62 4.4K
15:53 101.75 101.75 101.60 101.67 2.9K
15:54 101.52 101.59 101.50 101.59 2.2K
15:55 101.59 101.69 101.53 101.69 2.3K
15:56 101.69 101.73 101.61 101.63 2.8K
15:57 101.63 101.63 101.48 101.51 4.3K
15:58 101.46 101.50 101.46 101.46 2.9K
15:59 101.46 101.50 101.34 101.46 7.8K
16:00 101.46 101.46 101.19 101.39 63.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar