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
09:31 100.66 102.36 99.17 99.20 3.8K
09:32 99.20 99.20 99.20 99.20 0.0K
09:33 99.20 99.25 99.20 99.25 1.6K
09:34 99.25 99.25 99.25 99.25 0.0K
09:35 99.25 99.25 99.25 99.25 0.0K
09:36 99.25 99.32 99.25 99.32 0.2K
09:37 99.32 99.32 98.92 98.92 1.3K
09:38 98.92 98.92 98.92 98.92 0.2K
09:39 98.92 99.58 98.80 98.80 1.0K
09:40 98.80 98.80 98.80 98.80 0.3K
09:41 98.80 99.72 98.80 99.72 0.6K
09:42 99.72 99.72 99.72 99.72 0.2K
09:43 99.72 99.72 99.72 99.72 0.0K
09:44 99.72 99.72 99.72 99.72 0.1K
09:45 99.72 99.72 99.72 99.72 0.3K
09:46 99.72 99.72 99.72 99.72 0.1K
09:47 99.72 99.72 99.72 99.72 0.3K
09:48 99.72 99.72 98.30 98.30 1.2K
09:49 98.30 98.30 98.30 98.30 0.0K
09:50 98.30 98.30 98.30 98.30 0.1K
09:51 98.30 98.30 98.30 98.30 0.3K
09:52 98.85 98.85 98.11 98.11 0.9K
09:53 98.11 98.11 98.11 98.11 0.0K
09:54 98.11 98.11 98.11 98.11 0.0K
09:55 98.11 98.11 98.11 98.11 0.0K
09:56 98.11 98.11 98.11 98.11 0.0K
09:57 98.11 98.11 98.11 98.11 0.1K
09:58 98.11 98.11 98.11 98.11 0.0K
09:59 98.11 98.11 98.11 98.11 0.0K
10:00 98.11 98.11 98.11 98.11 0.0K
10:01 98.09 98.09 97.88 97.88 1.3K
10:02 97.88 97.88 97.88 97.88 0.1K
10:03 97.88 97.88 97.48 97.48 0.7K
10:04 97.48 97.68 97.48 97.52 0.9K
10:05 97.52 97.52 97.52 97.52 0.1K
10:06 97.52 97.79 97.52 97.79 0.3K
10:07 97.79 97.79 97.79 97.79 0.2K
10:08 97.79 97.79 97.45 97.45 0.4K
10:09 97.45 97.45 97.45 97.45 0.0K
10:10 97.45 97.45 97.24 97.25 1.1K
10:11 97.25 97.25 97.25 97.25 0.1K
10:12 97.25 97.25 97.25 97.25 0.3K
10:13 97.25 97.25 97.25 97.25 0.1K
10:14 97.25 97.44 97.25 97.44 0.4K
10:15 97.44 97.44 97.44 97.44 0.3K
10:16 97.44 97.49 97.44 97.49 3.7K
10:17 97.49 97.49 97.32 97.32 1.2K
10:18 97.32 97.32 97.32 97.32 0.2K
10:19 97.32 97.32 97.32 97.32 0.2K
10:20 97.32 97.52 97.32 97.52 9.7K
10:21 97.52 97.52 97.52 97.52 0.2K
10:22 97.58 97.58 97.58 97.58 1.0K
10:23 97.58 97.68 97.58 97.68 2.4K
10:24 97.65 97.69 97.59 97.69 6.3K
10:25 97.69 97.69 97.69 97.69 0.2K
10:26 97.69 97.69 97.69 97.69 0.9K
10:27 97.85 98.31 97.85 98.27 6.6K
10:28 98.27 98.27 98.01 98.01 0.7K
10:29 98.01 98.01 98.01 98.01 0.8K
10:30 98.01 98.01 98.01 98.01 0.2K
10:31 98.01 98.17 98.01 98.17 3.0K
10:32 98.17 98.17 98.17 98.17 0.5K
10:33 98.17 98.17 98.17 98.17 0.5K
10:34 98.79 98.79 98.72 98.72 0.5K
10:35 98.72 98.72 98.72 98.72 0.2K
10:36 98.72 98.72 98.61 98.61 1.0K
10:37 98.61 98.61 98.61 98.61 0.0K
10:38 98.61 98.61 98.61 98.61 0.9K
10:39 98.61 98.88 98.61 98.88 3.3K
10:40 98.88 98.88 98.65 98.65 1.8K
10:41 98.65 98.65 98.37 98.65 1.3K
10:42 98.67 98.67 98.62 98.62 0.9K
10:43 98.62 98.88 98.62 98.88 0.4K
10:44 98.88 98.91 98.54 98.86 1.7K
10:45 98.86 98.86 98.72 98.72 2.3K
10:46 98.72 98.72 98.72 98.72 0.1K
10:47 98.72 98.72 98.31 98.31 0.7K
10:48 98.62 98.87 98.62 98.87 6.1K
10:49 98.87 98.87 98.68 98.68 0.1K
10:50 98.68 98.68 98.68 98.68 0.2K
10:51 98.77 98.80 98.77 98.80 0.8K
10:52 98.80 98.80 98.52 98.52 1.8K
10:53 98.52 98.52 98.52 98.52 0.4K
10:54 98.52 98.52 97.96 97.96 1.1K
10:55 97.96 98.14 97.96 98.14 0.7K
10:56 98.14 98.14 98.14 98.14 0.0K
10:57 98.14 98.14 98.14 98.14 0.3K
10:58 98.14 98.14 97.56 97.56 5.9K
10:59 97.56 97.56 97.35 97.36 2.4K
11:00 97.36 97.60 97.36 97.60 4.2K
11:01 97.60 97.60 97.40 97.40 3.3K
11:02 97.40 97.40 97.40 97.40 0.9K
11:03 97.40 97.64 97.40 97.64 0.2K
11:04 97.64 97.64 97.64 97.64 0.0K
11:05 97.64 97.64 97.62 97.62 0.4K
11:06 97.62 97.95 97.62 97.95 0.1K
11:07 98.17 98.25 98.17 98.25 1.4K
11:08 98.25 98.72 98.25 98.72 1.2K
11:09 98.72 98.72 98.64 98.64 2.0K
11:10 98.64 99.03 98.64 99.03 1.2K
11:11 99.03 99.03 98.84 98.84 0.3K
11:12 98.84 98.84 98.71 98.71 0.6K
11:13 98.71 99.04 98.71 99.04 0.5K
11:14 99.04 99.11 99.04 99.11 0.7K
11:15 99.11 99.13 99.11 99.13 0.2K
11:16 99.16 99.17 99.16 99.17 0.3K
11:17 99.07 99.07 99.07 99.07 0.4K
11:18 99.07 99.18 99.07 99.18 0.3K
11:19 99.18 99.18 98.89 98.89 2.7K
11:20 98.89 98.91 98.89 98.91 1.3K
11:21 98.91 98.91 98.90 98.90 0.4K
11:22 98.90 98.90 98.90 98.90 0.0K
11:23 98.65 98.80 98.65 98.80 1.3K
11:24 98.80 98.80 98.80 98.80 0.1K
11:25 98.80 99.01 98.80 99.01 1.5K
11:26 99.03 99.03 99.03 99.03 0.6K
11:27 99.03 99.03 98.72 98.72 1.5K
11:28 98.72 98.96 98.72 98.96 1.1K
11:29 98.96 98.96 98.96 98.96 0.5K
11:30 98.96 98.96 98.96 98.96 0.1K
11:31 98.96 98.96 98.96 98.96 0.2K
11:32 98.96 98.96 98.96 98.96 0.0K
11:33 99.15 99.15 99.06 99.06 2.2K
11:34 99.06 99.32 99.06 99.32 0.1K
11:35 99.32 99.32 99.32 99.32 0.1K
11:36 99.32 99.32 99.32 99.32 0.2K
11:37 99.32 99.38 99.32 99.38 0.3K
11:38 99.38 99.45 99.38 99.45 0.4K
11:39 99.45 99.45 99.22 99.25 2.0K
11:40 99.25 99.25 99.25 99.25 0.4K
11:41 99.25 99.25 98.97 98.97 1.2K
11:42 98.97 99.05 98.92 99.05 0.5K
11:43 99.05 99.05 98.90 98.90 0.6K
11:44 98.90 98.90 98.90 98.90 0.1K
11:45 98.90 98.90 98.90 98.90 0.7K
11:46 98.90 98.92 98.90 98.92 0.4K
11:47 98.92 98.92 98.90 98.90 0.6K
11:48 98.90 98.90 98.90 98.90 0.0K
11:49 98.90 99.18 98.90 99.15 1.2K
11:50 99.15 99.15 99.15 99.15 0.1K
11:51 99.15 99.15 99.15 99.15 0.1K
11:52 99.15 99.15 99.15 99.15 0.0K
11:53 99.15 99.15 99.15 99.15 0.0K
11:54 99.15 99.15 99.12 99.12 0.1K
11:55 99.12 99.12 99.12 99.12 0.0K
11:56 99.12 99.12 99.12 99.12 0.4K
11:57 99.12 99.12 98.75 98.75 0.8K
11:58 98.75 98.79 98.75 98.79 0.6K
11:59 98.79 98.79 98.79 98.79 0.0K
12:00 98.79 98.79 98.79 98.79 0.0K
12:01 98.79 99.06 98.78 99.06 3.4K
12:02 98.87 98.87 98.86 98.86 1.4K
12:03 98.86 98.88 98.86 98.88 0.2K
12:04 98.88 98.88 98.88 98.88 0.4K
12:05 98.88 98.88 98.88 98.88 0.0K
12:06 98.88 98.88 98.73 98.73 0.4K
12:07 98.73 98.73 98.73 98.73 0.1K
12:08 98.73 98.73 98.73 98.73 0.0K
12:09 98.73 98.73 98.73 98.73 0.2K
12:10 98.58 98.58 98.58 98.58 0.5K
12:11 98.58 98.60 98.58 98.60 0.2K
12:12 98.60 98.74 98.60 98.74 0.3K
12:13 98.70 98.75 98.70 98.75 0.9K
12:14 98.75 98.75 98.75 98.75 0.0K
12:15 98.75 98.75 98.75 98.75 0.2K
12:16 98.75 98.75 98.75 98.75 0.3K
12:17 98.75 98.75 98.56 98.56 1.6K
12:18 98.56 98.56 98.46 98.46 0.2K
12:19 98.46 98.51 98.46 98.51 1.7K
12:20 98.38 98.38 98.38 98.38 0.3K
12:21 98.39 98.63 98.39 98.63 2.3K
12:22 98.63 98.67 98.63 98.67 0.2K
12:23 98.67 98.72 98.67 98.72 0.3K
12:24 98.72 98.72 98.72 98.72 12.1K
12:25 98.72 98.95 98.72 98.95 0.8K
12:26 98.95 98.95 98.94 98.94 0.3K
12:27 98.94 98.94 98.89 98.89 0.5K
12:28 98.89 98.89 98.89 98.89 0.0K
12:29 98.89 99.22 98.89 99.22 1.0K
12:30 99.22 99.25 99.22 99.25 0.6K
12:31 99.25 99.34 99.25 99.29 0.8K
12:32 99.29 99.32 99.29 99.32 0.3K
12:33 99.38 99.38 99.38 99.38 0.5K
12:34 99.38 99.38 98.82 98.82 6.6K
12:35 98.82 98.82 98.82 98.82 0.2K
12:36 98.82 99.00 98.82 99.00 0.2K
12:37 99.00 99.00 99.00 99.00 0.0K
12:38 99.00 99.00 98.71 98.71 1.6K
12:39 98.71 98.71 98.63 98.63 0.3K
12:40 98.63 98.63 98.63 98.63 0.7K
12:41 98.63 98.63 98.63 98.63 0.2K
12:42 98.63 98.63 98.63 98.63 0.1K
12:43 98.59 98.59 98.59 98.59 0.1K
12:44 98.59 98.59 98.59 98.59 0.2K
12:45 98.59 98.59 98.26 98.38 1.2K
12:46 98.31 98.31 98.11 98.11 0.4K
12:47 98.11 98.16 98.11 98.16 0.3K
12:48 98.16 98.18 98.16 98.18 0.3K
12:49 98.18 98.18 98.01 98.01 0.4K
12:50 98.01 98.01 98.01 98.01 0.1K
12:51 98.01 98.01 98.01 98.01 0.1K
12:52 98.09 98.09 98.09 98.09 0.5K
12:53 98.09 98.09 98.09 98.09 0.1K
12:54 98.09 98.09 98.09 98.09 0.2K
12:55 98.09 98.09 98.09 98.09 0.0K
12:56 98.09 98.09 97.97 98.09 0.4K
12:57 98.09 98.09 98.09 98.09 0.2K
12:58 98.09 98.09 97.87 97.87 0.4K
12:59 97.87 97.87 97.87 97.87 0.2K
13:00 97.87 97.87 97.58 97.64 2.1K
13:01 97.64 97.64 97.64 97.64 0.0K
13:02 97.64 97.64 97.64 97.64 0.3K
13:03 97.64 97.83 97.64 97.83 1.4K
13:04 97.83 97.83 97.63 97.63 0.5K
13:05 97.63 97.67 97.63 97.67 0.3K
13:06 97.67 97.67 97.65 97.65 0.2K
13:07 97.65 97.65 97.65 97.65 0.0K
13:08 97.67 97.67 97.54 97.67 0.7K
13:09 97.58 97.58 97.58 97.58 1.0K
13:10 97.58 97.58 97.58 97.58 0.0K
13:11 97.58 97.58 97.58 97.58 0.3K
13:12 97.58 97.58 97.58 97.58 0.1K
13:13 97.58 97.58 97.58 97.58 0.1K
13:14 97.63 97.63 97.63 97.63 0.3K
13:15 97.63 97.72 97.63 97.72 1.0K
13:16 97.72 97.72 97.72 97.72 0.1K
13:17 97.72 97.72 97.72 97.72 0.3K
13:18 97.72 97.72 97.71 97.71 0.5K
13:19 97.71 97.71 97.71 97.71 0.0K
13:20 97.71 97.71 97.71 97.71 0.6K
13:21 97.71 97.71 97.71 97.71 0.9K
13:22 97.71 97.71 97.59 97.59 0.6K
13:23 97.59 97.59 97.59 97.59 0.0K
13:24 97.59 97.59 97.59 97.59 0.2K
13:25 97.59 97.59 97.59 97.59 0.0K
13:26 97.59 97.59 97.59 97.59 0.2K
13:27 97.59 97.59 97.59 97.59 0.1K
13:28 97.59 97.59 97.59 97.59 0.0K
13:29 97.59 97.59 97.36 97.36 0.3K
13:30 97.36 97.36 97.23 97.23 1.2K
13:31 97.23 97.36 97.23 97.29 0.8K
13:32 97.28 97.28 97.28 97.28 0.6K
13:33 97.28 97.28 97.28 97.28 0.1K
13:34 97.28 97.28 97.28 97.28 0.2K
13:35 97.28 97.28 97.28 97.28 0.1K
13:36 97.28 97.28 97.28 97.28 0.1K
13:37 97.28 97.28 96.92 96.92 0.9K
13:38 96.92 96.92 96.92 96.92 0.1K
13:39 96.92 96.92 96.92 96.92 0.3K
13:40 96.87 97.12 96.86 97.12 0.4K
13:41 97.12 97.12 96.78 96.87 1.0K
13:42 96.87 96.87 96.87 96.87 0.2K
13:43 96.87 96.87 96.87 96.87 0.2K
13:44 96.87 96.87 96.87 96.87 0.2K
13:45 96.87 96.87 96.87 96.87 0.1K
13:46 96.87 96.87 96.87 96.87 0.2K
13:47 96.87 96.87 96.86 96.86 0.6K
13:48 96.86 96.86 96.86 96.86 0.6K
13:49 96.86 97.02 96.86 97.02 0.3K
13:50 97.02 97.02 97.02 97.02 0.0K
13:51 97.02 97.02 97.02 97.02 0.0K
13:52 97.02 97.02 97.02 97.02 0.2K
13:53 97.20 97.31 97.20 97.31 1.2K
13:54 97.31 97.31 97.31 97.31 0.6K
13:55 97.31 97.31 97.31 97.31 0.4K
13:56 97.31 97.31 97.31 97.31 0.2K
13:57 97.31 97.39 97.31 97.39 0.2K
13:58 97.39 97.39 97.39 97.39 0.6K
13:59 97.39 97.39 97.39 97.39 0.1K
14:00 97.39 97.39 97.39 97.39 0.1K
14:01 97.55 97.55 97.55 97.55 2.2K
14:02 97.65 97.65 97.48 97.48 1.9K
14:03 97.48 97.48 97.48 97.48 0.2K
14:04 97.48 97.48 97.48 97.48 0.2K
14:05 97.48 97.58 97.48 97.58 0.4K
14:06 97.47 97.59 97.47 97.59 2.5K
14:07 97.47 97.47 97.47 97.47 0.7K
14:08 97.47 97.47 97.47 97.47 1.6K
14:09 97.13 97.13 97.13 97.13 3.3K
14:10 97.13 97.13 97.13 97.13 0.2K
14:11 97.13 97.13 97.07 97.07 0.7K
14:12 97.07 97.07 97.07 97.07 0.4K
14:13 97.26 97.26 97.26 97.26 0.5K
14:14 97.26 97.30 97.09 97.17 2.2K
14:15 97.17 97.17 97.17 97.17 0.7K
14:16 97.17 97.17 97.17 97.17 0.4K
14:17 97.17 97.17 97.17 97.17 0.0K
14:18 97.45 97.45 97.45 97.45 0.9K
14:19 97.45 97.45 97.45 97.45 0.3K
14:20 97.45 97.45 97.43 97.43 0.9K
14:21 97.43 97.43 97.43 97.43 0.3K
14:22 97.43 97.43 97.43 97.43 0.3K
14:23 97.43 97.43 97.43 97.43 1.0K
14:24 97.43 97.43 97.43 97.43 0.3K
14:25 97.43 97.43 97.07 97.07 1.3K
14:26 97.07 97.07 97.07 97.07 0.6K
14:27 97.07 97.07 97.07 97.07 1.0K
14:28 97.07 97.07 97.07 97.07 0.4K
14:29 96.73 96.73 96.73 96.73 0.4K
14:30 96.73 96.77 96.73 96.77 0.4K
14:31 96.70 96.88 96.70 96.88 1.8K
14:32 96.90 96.90 96.90 96.90 0.6K
14:33 96.89 96.89 96.74 96.74 5.4K
14:34 96.74 96.74 96.59 96.59 1.2K
14:35 96.59 96.59 96.59 96.59 0.3K
14:36 96.59 96.59 96.49 96.57 5.1K
14:37 96.57 96.57 96.57 96.57 0.1K
14:38 96.57 96.58 96.57 96.58 0.5K
14:39 96.58 96.58 96.58 96.58 0.0K
14:40 96.58 96.58 96.58 96.58 0.1K
14:41 96.58 96.58 96.42 96.42 0.7K
14:42 96.42 96.59 96.27 96.27 2.6K
14:43 96.27 96.33 96.27 96.33 1.8K
14:44 96.33 96.37 96.33 96.37 1.1K
14:45 96.37 96.37 96.37 96.37 1.4K
14:46 96.37 96.37 96.37 96.37 0.1K
14:47 96.44 96.44 96.13 96.13 2.6K
14:48 96.13 96.13 96.13 96.13 0.2K
14:49 96.18 96.18 96.13 96.13 2.3K
14:50 96.13 96.13 96.13 96.13 1.1K
14:51 96.13 96.13 96.13 96.13 0.2K
14:52 96.13 96.22 96.13 96.22 0.5K
14:53 96.22 96.22 96.22 96.22 0.4K
14:54 96.07 96.07 95.69 95.69 2.8K
14:55 95.69 95.69 95.65 95.65 0.6K
14:56 95.65 95.65 95.65 95.65 0.1K
14:57 95.65 95.65 95.65 95.65 0.2K
14:58 95.65 95.65 95.51 95.51 0.4K
14:59 95.51 95.65 95.51 95.65 0.5K
15:00 95.65 95.65 95.58 95.58 0.4K
15:01 95.58 95.65 95.58 95.65 1.3K
15:02 95.84 95.84 95.84 95.84 1.1K
15:03 95.84 95.84 95.70 95.74 1.3K
15:04 95.74 95.74 95.74 95.74 0.3K
15:05 95.74 95.74 95.74 95.74 0.3K
15:06 95.74 95.74 95.74 95.74 0.6K
15:07 95.74 95.74 95.60 95.60 1.5K
15:08 95.67 95.73 95.67 95.73 1.4K
15:09 95.73 95.98 95.73 95.98 1.1K
15:10 95.98 96.06 95.87 95.87 0.6K
15:11 95.87 95.99 95.87 95.99 0.8K
15:12 95.99 95.99 95.79 95.94 0.6K
15:13 95.94 96.15 95.94 96.15 1.9K
15:14 96.15 96.15 96.15 96.15 0.4K
15:15 96.15 96.45 96.15 96.45 2.1K
15:16 96.62 96.72 96.62 96.72 1.0K
15:17 96.72 96.83 96.72 96.83 0.8K
15:18 96.83 96.83 96.47 96.47 1.6K
15:19 96.47 96.47 96.33 96.33 0.5K
15:20 96.45 96.57 96.45 96.57 1.3K
15:21 96.57 96.60 96.57 96.60 0.5K
15:22 96.60 96.60 96.60 96.60 0.1K
15:23 96.62 96.67 96.53 96.64 3.6K
15:24 96.64 96.66 96.64 96.66 0.4K
15:25 96.66 96.99 96.66 96.99 1.0K
15:26 96.99 96.99 96.99 96.99 0.2K
15:27 97.12 97.13 97.12 97.13 0.9K
15:28 97.13 97.14 97.13 97.14 1.0K
15:29 97.14 97.39 97.14 97.18 3.8K
15:30 97.18 97.18 97.15 97.15 1.8K
15:31 97.15 97.15 97.15 97.15 1.1K
15:32 97.15 97.49 97.15 97.49 0.2K
15:33 97.49 97.49 97.49 97.49 0.0K
15:34 97.49 97.71 97.49 97.71 0.6K
15:35 97.71 98.15 97.71 98.05 2.3K
15:36 98.05 98.05 98.05 98.05 0.9K
15:37 98.05 98.44 98.05 98.43 2.2K
15:38 98.43 98.43 98.41 98.41 3.8K
15:39 98.41 98.53 98.28 98.28 4.1K
15:40 98.28 98.28 98.13 98.26 0.8K
15:41 98.03 98.19 98.03 98.19 3.8K
15:42 98.15 98.15 97.70 97.70 3.0K
15:43 97.70 97.87 97.70 97.87 1.4K
15:44 97.87 97.87 97.63 97.63 1.8K
15:45 97.66 97.66 97.49 97.49 1.4K
15:46 97.48 97.51 97.48 97.51 2.0K
15:47 97.51 97.53 97.51 97.52 0.6K
15:48 97.53 97.74 97.53 97.74 3.3K
15:49 97.78 97.78 97.76 97.76 1.9K
15:50 97.76 97.84 97.76 97.84 1.4K
15:51 97.84 98.28 97.84 98.28 4.3K
15:52 98.28 98.35 98.28 98.35 5.4K
15:53 98.35 98.35 98.16 98.16 3.4K
15:54 98.16 98.18 98.16 98.18 4.1K
15:55 98.13 98.13 97.85 97.87 3.3K
15:56 97.74 97.84 97.74 97.84 4.8K
15:57 97.84 97.84 97.74 97.74 3.0K
15:58 97.82 98.02 97.80 98.02 12.8K
15:59 98.01 98.13 98.01 98.13 14.5K
16:00 98.13 98.13 97.95 98.00 108.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar