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
09:31 101.29 101.29 100.38 101.02 4.1K
09:32 101.02 101.02 101.02 101.02 0.2K
09:33 101.02 101.02 100.01 100.01 0.5K
09:34 100.01 100.01 100.01 100.01 0.0K
09:35 100.01 100.89 100.01 100.89 1.3K
09:36 100.89 100.89 100.89 100.89 0.1K
09:37 100.89 100.89 100.89 100.89 0.2K
09:38 100.89 100.89 100.89 100.89 0.0K
09:39 100.89 100.89 100.89 100.89 0.1K
09:40 100.89 100.89 100.51 100.51 0.1K
09:41 100.77 100.77 100.77 100.77 0.1K
09:42 100.77 100.77 100.77 100.77 0.1K
09:43 100.77 100.77 100.77 100.77 0.5K
09:44 100.89 100.89 100.89 100.89 1.4K
09:45 100.93 101.51 100.93 101.51 5.4K
09:46 101.24 101.66 101.24 101.62 2.3K
09:47 101.62 101.62 101.46 101.46 0.6K
09:48 101.30 101.30 101.22 101.22 3.6K
09:49 101.22 101.22 101.22 101.22 0.0K
09:50 100.98 101.03 100.98 101.03 3.1K
09:51 100.90 100.90 100.90 100.90 5.9K
09:52 100.90 100.97 100.01 100.01 5.7K
09:53 99.89 99.89 99.89 99.89 1.8K
09:54 99.89 100.02 99.89 100.02 0.3K
09:55 100.02 100.02 100.02 100.02 1.1K
09:56 100.02 100.02 100.02 100.02 0.3K
09:57 100.03 100.03 100.03 100.03 0.8K
09:58 100.03 100.03 100.03 100.03 0.5K
09:59 100.03 100.03 99.56 99.56 0.1K
10:00 99.56 99.56 99.56 99.56 0.0K
10:01 99.37 99.37 99.37 99.37 1.5K
10:02 99.37 99.93 99.37 99.57 0.7K
10:03 99.57 99.69 99.57 99.69 0.5K
10:04 99.69 99.69 99.69 99.69 0.0K
10:05 99.69 100.32 99.69 100.32 1.5K
10:06 100.32 100.32 100.32 100.32 1.6K
10:07 100.32 100.32 100.32 100.32 0.2K
10:08 100.32 100.32 100.32 100.32 0.1K
10:09 100.32 100.32 100.32 100.32 0.2K
10:10 100.32 100.32 100.32 100.32 0.1K
10:11 100.32 100.32 100.32 100.32 0.2K
10:12 100.32 100.32 100.32 100.32 0.2K
10:13 100.32 100.32 99.89 99.89 1.3K
10:14 99.89 99.89 99.89 99.89 0.1K
10:15 99.59 99.59 99.59 99.59 0.5K
10:16 99.59 99.59 99.59 99.59 0.3K
10:17 99.59 99.59 99.59 99.59 0.3K
10:18 99.59 99.59 99.59 99.59 0.0K
10:19 99.59 99.59 99.59 99.59 0.2K
10:20 99.59 99.59 99.59 99.59 0.3K
10:21 99.59 99.59 99.59 99.59 0.2K
10:22 99.59 99.59 99.59 99.59 0.1K
10:23 99.59 99.59 99.59 99.59 0.3K
10:24 99.59 99.59 99.38 99.38 0.4K
10:25 99.28 99.28 99.24 99.24 2.5K
10:26 99.24 99.24 99.00 99.00 1.1K
10:27 99.00 99.00 99.00 99.00 0.0K
10:28 99.00 99.00 98.70 98.70 0.5K
10:29 98.70 98.70 98.58 98.58 0.7K
10:30 98.58 98.58 98.58 98.58 0.0K
10:31 98.38 98.57 98.38 98.57 0.6K
10:32 98.57 98.57 98.55 98.55 0.2K
10:33 98.55 98.55 98.49 98.49 0.9K
10:34 98.49 98.49 98.18 98.18 1.2K
10:35 98.18 98.18 98.18 98.18 0.1K
10:36 98.18 98.18 98.18 98.18 0.4K
10:37 98.18 98.18 98.18 98.18 0.0K
10:38 98.18 98.18 97.72 97.72 6.6K
10:39 97.72 97.72 97.01 97.01 11.4K
10:40 97.01 97.01 97.01 97.01 0.0K
10:41 96.69 96.69 96.69 96.69 0.3K
10:42 96.69 96.94 96.69 96.94 0.5K
10:43 96.54 96.99 96.46 96.99 7.8K
10:44 96.99 96.99 96.99 96.99 0.3K
10:45 96.99 97.45 96.99 97.45 0.2K
10:46 97.45 97.90 97.45 97.90 0.1K
10:47 97.90 97.90 97.90 97.90 0.0K
10:48 97.90 97.90 97.90 97.90 0.5K
10:49 97.90 97.90 97.46 97.46 1.2K
10:50 97.46 97.89 97.46 97.89 2.4K
10:51 97.89 97.89 97.89 97.89 0.1K
10:52 97.89 98.01 97.71 97.71 1.7K
10:53 97.71 97.71 97.71 97.71 0.3K
10:54 97.71 97.71 97.71 97.71 0.1K
10:55 97.71 98.52 97.71 98.52 1.4K
10:56 98.52 98.52 98.52 98.52 0.1K
10:57 98.52 98.52 98.52 98.52 0.1K
10:58 98.52 98.52 98.36 98.36 0.3K
10:59 98.36 98.36 98.36 98.36 0.4K
11:00 98.39 98.39 98.39 98.39 0.3K
11:01 98.40 98.40 98.40 98.40 0.3K
11:02 98.40 98.40 98.19 98.19 0.4K
11:03 98.19 98.19 98.19 98.19 0.8K
11:04 98.19 98.19 98.00 98.00 1.1K
11:05 98.00 98.00 98.00 98.00 0.6K
11:06 98.00 98.00 98.00 98.00 0.4K
11:07 98.00 98.00 98.00 98.00 0.2K
11:08 98.00 98.62 98.00 98.62 1.6K
11:09 98.62 98.62 98.62 98.62 0.2K
11:10 98.62 98.62 98.52 98.52 0.2K
11:11 98.52 98.66 98.52 98.66 1.3K
11:12 98.66 98.66 98.66 98.66 0.1K
11:13 98.73 98.73 98.73 98.73 0.7K
11:14 98.73 98.79 98.73 98.79 0.7K
11:15 98.79 98.79 98.79 98.79 0.3K
11:16 98.79 99.07 98.79 99.07 0.1K
11:17 99.07 99.07 99.07 99.07 0.2K
11:18 99.05 99.07 99.05 99.07 0.3K
11:19 99.07 99.07 98.79 98.79 1.4K
11:20 98.93 98.93 98.93 98.93 0.5K
11:21 98.30 98.30 98.30 98.30 2.7K
11:22 98.30 98.30 98.30 98.30 0.2K
11:23 98.30 98.30 98.30 98.30 0.1K
11:24 98.30 98.30 98.30 98.30 0.1K
11:25 98.30 98.30 98.30 98.30 0.1K
11:26 98.30 98.30 98.29 98.29 0.9K
11:27 98.29 98.29 98.29 98.29 0.0K
11:28 98.19 98.19 98.19 98.19 0.3K
11:29 98.19 98.19 98.19 98.19 0.3K
11:30 98.19 98.19 98.19 98.19 0.2K
11:31 98.19 98.22 98.17 98.17 2.6K
11:32 98.17 98.17 98.09 98.09 1.4K
11:33 98.09 98.09 98.00 98.00 1.0K
11:34 98.00 98.00 97.89 97.89 0.7K
11:35 98.00 98.16 98.00 98.16 1.7K
11:36 98.16 98.16 98.16 98.16 0.1K
11:37 98.16 98.16 98.16 98.16 0.1K
11:38 98.16 98.16 98.16 98.16 0.2K
11:39 97.90 98.18 97.90 98.18 0.2K
11:40 97.94 98.18 97.94 98.18 1.5K
11:41 97.96 97.96 97.89 97.89 1.0K
11:42 97.89 97.89 97.85 97.85 0.3K
11:43 98.18 98.18 98.00 98.00 1.2K
11:44 97.85 97.92 97.79 97.92 8.2K
11:45 98.19 98.39 98.19 98.39 0.7K
11:46 98.39 98.39 98.39 98.39 0.1K
11:47 98.39 98.39 98.39 98.39 0.6K
11:48 98.39 98.39 98.26 98.26 0.3K
11:49 98.25 98.25 98.07 98.07 0.9K
11:50 98.07 98.07 98.07 98.07 0.1K
11:51 98.10 98.10 98.02 98.02 0.4K
11:52 98.42 98.42 98.42 98.42 0.5K
11:53 98.42 98.42 98.42 98.42 0.2K
11:54 98.42 98.42 98.42 98.42 0.1K
11:55 98.42 98.42 98.42 98.42 0.3K
11:56 98.42 98.42 98.42 98.42 0.1K
11:57 98.44 98.49 98.44 98.44 1.8K
11:58 98.44 98.44 98.44 98.44 0.2K
11:59 98.44 98.44 98.44 98.44 0.3K
12:00 98.44 98.44 98.44 98.44 0.6K
12:01 98.44 98.56 98.44 98.56 0.3K
12:02 98.56 98.56 98.56 98.56 0.5K
12:03 98.56 98.74 98.55 98.55 2.2K
12:04 98.55 98.55 98.55 98.55 0.1K
12:05 98.67 98.67 98.67 98.67 0.3K
12:06 98.67 98.67 98.67 98.67 0.3K
12:07 98.67 98.67 98.66 98.66 0.1K
12:08 98.66 98.66 98.45 98.61 0.9K
12:09 98.61 98.61 98.43 98.43 2.8K
12:10 98.51 98.51 98.51 98.51 0.1K
12:11 98.51 98.51 98.51 98.51 0.0K
12:12 98.51 98.51 98.51 98.51 0.2K
12:13 98.51 98.51 98.29 98.29 0.1K
12:14 98.29 98.29 98.29 98.29 0.3K
12:15 98.29 98.29 98.29 98.29 0.1K
12:16 98.29 98.29 98.29 98.29 0.1K
12:17 98.29 98.29 98.29 98.29 0.3K
12:18 98.29 98.29 97.79 97.79 2.5K
12:19 97.79 97.79 97.79 97.79 0.1K
12:20 97.79 97.91 97.79 97.91 0.8K
12:21 97.89 98.06 97.89 98.06 1.3K
12:22 98.06 98.16 98.06 98.16 0.8K
12:23 98.16 98.65 98.16 98.65 2.4K
12:24 98.65 98.65 98.65 98.65 0.4K
12:25 98.65 98.80 98.65 98.80 0.3K
12:26 98.80 98.80 98.63 98.63 1.1K
12:27 98.63 98.63 98.56 98.56 0.4K
12:28 98.56 98.56 98.56 98.56 0.4K
12:29 98.56 98.56 98.56 98.56 0.2K
12:30 98.56 98.97 98.56 98.97 0.1K
12:31 98.97 98.97 98.65 98.65 0.3K
12:32 98.65 99.00 98.65 99.00 0.6K
12:33 99.00 99.00 99.00 99.00 0.1K
12:34 99.00 99.38 99.00 99.38 1.0K
12:35 99.38 99.43 99.38 99.43 0.3K
12:36 99.43 99.51 99.43 99.51 0.5K
12:37 99.51 99.51 99.39 99.39 0.2K
12:38 99.39 99.39 99.39 99.39 0.3K
12:39 99.39 99.39 99.39 99.39 0.2K
12:40 99.39 99.77 99.39 99.77 0.5K
12:41 99.77 99.77 99.44 99.44 0.2K
12:42 99.44 99.53 99.44 99.53 0.6K
12:43 99.53 99.75 99.53 99.75 0.6K
12:44 99.75 99.78 99.74 99.74 1.4K
12:45 99.83 99.99 99.81 99.99 1.0K
12:46 99.99 99.99 99.98 99.98 0.6K
12:47 99.98 99.98 99.98 99.98 0.5K
12:48 100.15 100.15 99.43 99.43 2.4K
12:49 99.65 99.65 99.65 99.65 0.1K
12:50 99.65 99.65 99.42 99.42 0.3K
12:51 99.42 99.42 99.42 99.42 0.2K
12:52 99.42 99.42 99.42 99.42 0.2K
12:53 99.42 99.85 99.42 99.85 0.6K
12:54 99.85 99.85 99.85 99.85 0.3K
12:55 99.85 99.85 99.85 99.85 0.2K
12:56 99.85 99.85 99.80 99.80 0.5K
12:57 99.80 99.80 99.78 99.78 1.0K
12:58 99.55 99.55 99.54 99.54 1.0K
12:59 99.68 99.68 99.20 99.20 0.8K
13:00 99.20 99.20 99.20 99.20 0.1K
13:01 99.66 99.66 99.66 99.66 0.2K
13:02 99.66 99.66 99.66 99.66 0.3K
13:03 99.62 99.62 99.42 99.42 0.3K
13:04 99.42 99.69 99.42 99.69 0.8K
13:05 99.69 99.75 99.69 99.75 0.6K
13:06 99.75 99.75 99.75 99.75 0.8K
13:07 99.75 100.01 99.75 99.83 2.1K
13:08 99.83 99.83 99.83 99.83 0.1K
13:09 99.83 99.83 99.83 99.83 0.2K
13:10 99.83 99.83 99.83 99.83 0.9K
13:11 99.83 99.83 99.83 99.83 0.4K
13:12 99.83 99.83 99.49 99.49 0.7K
13:13 99.89 99.89 99.70 99.70 0.5K
13:14 99.70 99.85 99.70 99.85 0.8K
13:15 99.85 100.10 99.85 100.10 0.7K
13:16 100.10 100.16 100.10 100.16 0.3K
13:17 100.16 100.16 100.16 100.16 0.0K
13:18 100.16 100.16 99.90 99.90 0.6K
13:19 99.90 99.90 99.90 99.90 0.1K
13:20 99.90 99.90 99.90 99.90 0.4K
13:21 99.90 100.29 99.90 100.29 1.1K
13:22 100.29 100.29 100.23 100.23 0.2K
13:23 100.09 100.15 100.09 100.15 1.5K
13:24 100.15 100.15 100.15 100.15 0.2K
13:25 100.15 100.15 100.15 100.15 0.7K
13:26 100.15 100.15 99.86 99.86 1.1K
13:27 99.86 99.86 99.86 99.86 0.9K
13:28 99.86 99.86 99.86 99.86 0.2K
13:29 99.86 99.86 99.86 99.86 0.1K
13:30 99.86 99.86 99.86 99.86 0.2K
13:31 99.86 99.86 99.82 99.82 0.6K
13:32 99.82 99.82 99.82 99.82 0.1K
13:33 99.82 99.82 99.82 99.82 0.2K
13:34 99.82 99.82 99.81 99.81 0.2K
13:35 99.92 99.92 99.92 99.92 0.8K
13:36 99.92 99.92 99.92 99.92 0.0K
13:37 99.92 99.92 99.92 99.92 0.3K
13:38 99.89 100.09 99.89 100.09 1.5K
13:39 100.09 100.09 100.09 100.09 0.1K
13:40 100.09 100.09 100.09 100.09 0.5K
13:41 100.09 100.09 100.09 100.09 0.1K
13:42 100.09 100.09 100.09 100.09 0.2K
13:43 100.09 100.09 100.09 100.09 0.3K
13:44 100.09 100.09 99.96 99.96 0.7K
13:45 99.96 99.96 99.96 99.96 0.0K
13:46 99.96 99.96 99.96 99.96 0.2K
13:47 100.08 100.20 100.08 100.20 1.3K
13:48 100.35 100.35 100.35 100.35 0.3K
13:49 100.35 100.35 100.35 100.35 0.1K
13:50 100.35 100.35 100.29 100.29 0.2K
13:51 100.29 100.29 100.14 100.14 0.2K
13:52 100.14 100.29 100.14 100.29 0.2K
13:53 100.29 100.29 100.29 100.29 0.2K
13:54 100.29 100.29 100.29 100.29 0.4K
13:55 100.29 100.29 100.29 100.29 0.4K
13:56 100.29 100.63 100.29 100.63 0.2K
13:57 100.63 100.63 100.63 100.63 0.0K
13:58 100.50 100.50 100.50 100.50 0.1K
13:59 100.50 100.50 100.50 100.50 0.5K
14:00 100.68 100.68 100.68 100.68 1.0K
14:01 100.68 100.68 100.68 100.68 0.2K
14:02 100.86 100.86 100.86 100.86 0.6K
14:03 100.86 100.86 100.86 100.86 0.0K
14:04 101.04 101.04 101.04 101.04 1.4K
14:05 101.04 101.04 100.84 101.00 0.7K
14:06 101.00 101.00 100.85 100.85 0.2K
14:07 100.85 100.85 100.85 100.85 0.6K
14:08 100.85 100.85 100.53 100.53 1.7K
14:09 100.53 100.60 100.53 100.60 0.2K
14:10 100.60 100.60 100.60 100.60 0.2K
14:11 100.60 100.60 100.60 100.60 0.2K
14:12 100.70 100.70 100.70 100.70 1.1K
14:13 100.80 100.80 100.80 100.80 0.2K
14:14 100.80 100.98 100.80 100.81 0.4K
14:15 100.81 100.81 100.81 100.81 0.2K
14:16 100.81 100.98 100.81 100.98 0.2K
14:17 100.98 100.98 100.98 100.98 0.0K
14:18 100.98 100.98 100.97 100.97 0.2K
14:19 100.97 100.97 100.96 100.96 0.2K
14:20 100.96 100.96 100.87 100.87 1.5K
14:21 100.87 100.87 100.87 100.87 0.1K
14:22 100.93 100.98 100.85 100.85 1.8K
14:23 100.95 101.00 100.95 101.00 1.4K
14:24 101.00 101.34 101.00 101.30 2.1K
14:25 101.30 101.30 101.30 101.30 0.1K
14:26 101.30 101.30 101.30 101.30 0.2K
14:27 101.30 101.30 101.13 101.13 1.0K
14:28 101.13 101.13 101.13 101.13 0.4K
14:29 101.13 101.13 101.13 101.13 0.3K
14:30 101.13 101.13 101.13 101.13 0.2K
14:31 101.13 101.13 101.13 101.13 0.6K
14:32 101.25 101.27 101.25 101.27 0.9K
14:33 101.27 101.28 101.27 101.28 1.4K
14:34 101.28 101.28 101.28 101.28 0.2K
14:35 101.28 101.28 101.06 101.10 1.0K
14:36 101.10 101.10 101.10 101.10 0.3K
14:37 101.10 101.20 101.06 101.06 1.0K
14:38 101.06 101.21 101.06 101.21 1.3K
14:39 101.21 101.21 101.19 101.19 1.1K
14:40 101.16 101.16 101.06 101.06 1.5K
14:41 101.06 101.06 101.02 101.02 1.7K
14:42 101.02 101.03 101.02 101.03 0.3K
14:43 101.03 101.03 100.77 100.87 4.8K
14:44 100.87 100.87 100.87 100.87 0.1K
14:45 100.74 100.74 100.63 100.63 1.4K
14:46 100.63 100.63 100.63 100.63 0.4K
14:47 100.63 100.63 100.63 100.63 0.2K
14:48 100.63 100.63 100.50 100.50 1.0K
14:49 100.50 100.50 100.50 100.50 0.1K
14:50 100.50 100.50 100.50 100.50 0.0K
14:51 100.50 100.50 100.50 100.50 0.3K
14:52 100.50 100.50 100.50 100.50 0.1K
14:53 100.50 100.50 100.50 100.50 1.0K
14:54 100.50 100.56 100.50 100.56 0.4K
14:55 100.56 100.56 100.56 100.56 0.4K
14:56 100.56 100.56 100.56 100.56 0.4K
14:57 100.56 100.74 100.56 100.67 1.5K
14:58 100.67 100.67 100.67 100.67 0.1K
14:59 100.67 100.67 100.67 100.67 0.2K
15:00 100.67 100.91 100.67 100.91 0.4K
15:01 100.91 100.91 100.80 100.80 0.5K
15:02 100.80 100.91 100.70 100.70 0.8K
15:03 100.70 100.81 100.70 100.81 0.2K
15:04 100.81 100.82 100.81 100.82 0.5K
15:05 100.82 100.90 100.76 100.76 3.9K
15:06 100.76 100.76 100.76 100.76 0.2K
15:07 100.76 100.76 100.76 100.76 0.4K
15:08 100.76 100.76 100.76 100.76 0.3K
15:09 100.76 101.17 100.76 101.15 3.2K
15:10 101.15 101.15 101.15 101.15 0.1K
15:11 101.15 101.33 101.15 101.18 1.0K
15:12 101.18 101.18 101.18 101.18 0.3K
15:13 101.18 101.32 101.15 101.32 1.0K
15:14 101.33 101.46 101.33 101.46 1.0K
15:15 101.46 101.50 101.16 101.18 9.2K
15:16 101.18 101.18 101.12 101.12 1.3K
15:17 101.12 101.12 101.12 101.12 1.5K
15:18 101.12 101.12 101.12 101.12 0.1K
15:19 101.12 101.36 101.12 101.36 1.8K
15:20 101.37 101.43 101.37 101.43 0.5K
15:21 101.43 101.43 101.43 101.43 0.1K
15:22 101.43 101.45 101.43 101.45 0.8K
15:23 101.46 101.61 101.46 101.61 0.8K
15:24 101.61 101.76 101.61 101.76 1.5K
15:25 101.76 101.77 101.66 101.66 0.5K
15:26 101.66 101.77 101.64 101.64 1.6K
15:27 101.64 101.71 101.64 101.71 1.8K
15:28 101.71 101.72 101.71 101.72 0.7K
15:29 101.72 101.77 101.72 101.77 0.8K
15:30 101.77 101.84 101.71 101.81 2.4K
15:31 101.81 101.84 101.81 101.84 0.3K
15:32 101.84 101.91 101.84 101.91 3.0K
15:33 101.91 101.91 101.84 101.88 3.3K
15:34 101.78 101.78 101.78 101.78 0.4K
15:35 101.78 101.78 101.78 101.78 0.5K
15:36 101.78 101.97 101.78 101.97 0.3K
15:37 101.97 101.99 101.94 101.99 0.8K
15:38 101.99 102.04 101.99 102.04 0.6K
15:39 101.93 101.93 101.81 101.83 7.2K
15:40 101.83 101.83 101.68 101.68 0.6K
15:41 101.68 101.81 101.68 101.81 0.8K
15:42 101.81 101.81 101.70 101.70 0.8K
15:43 101.70 101.70 101.45 101.48 3.9K
15:44 101.48 101.62 101.48 101.62 2.4K
15:45 101.62 101.81 101.62 101.67 0.7K
15:46 101.67 101.67 101.65 101.65 0.5K
15:47 101.65 101.87 101.65 101.77 2.7K
15:48 101.77 101.83 101.76 101.76 0.8K
15:49 101.76 101.95 101.75 101.95 1.5K
15:50 101.95 102.03 101.87 101.95 2.1K
15:51 101.95 101.95 101.94 101.94 3.7K
15:52 101.94 102.14 101.82 101.97 3.2K
15:53 101.97 102.04 101.94 102.04 1.7K
15:54 102.04 102.12 102.04 102.10 2.2K
15:55 102.10 102.21 102.02 102.18 10.4K
15:56 102.21 102.21 101.96 101.96 8.3K
15:57 101.96 101.96 101.95 101.95 4.4K
15:58 101.95 101.95 101.80 101.93 12.2K
15:59 101.94 101.94 101.76 101.76 6.2K
16:00 101.76 102.05 101.73 101.75 83.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar