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 98.74 98.74 97.52 98.74 4.3K
09:32 98.74 98.74 98.74 98.74 0.0K
09:33 98.74 98.74 98.74 98.74 0.0K
09:34 98.74 98.74 98.74 98.74 0.0K
09:35 98.74 98.74 98.74 98.74 0.0K
09:36 98.74 98.74 98.74 98.74 0.2K
09:37 98.74 99.78 98.74 99.78 2.3K
09:38 99.78 99.78 99.78 99.78 0.7K
09:39 99.78 99.78 99.78 99.78 0.1K
09:40 99.78 99.78 99.78 99.78 0.1K
09:41 99.78 99.93 99.78 99.93 0.3K
09:42 99.93 99.93 99.88 99.88 0.1K
09:43 99.88 99.88 99.88 99.88 0.1K
09:44 99.75 99.82 99.73 99.73 1.6K
09:45 99.73 99.73 99.73 99.73 0.1K
09:46 99.67 99.67 99.67 99.67 0.4K
09:47 99.67 99.67 99.67 99.67 0.3K
09:48 99.45 99.45 99.32 99.32 0.7K
09:49 99.32 99.32 99.32 99.32 0.0K
09:50 99.32 99.53 99.32 99.53 0.1K
09:51 99.53 99.53 99.53 99.53 0.0K
09:52 99.53 99.53 99.45 99.45 0.3K
09:53 99.24 99.24 99.24 99.24 0.1K
09:54 99.24 99.45 99.24 99.45 0.4K
09:55 99.45 99.45 99.45 99.45 0.0K
09:56 99.45 99.45 99.45 99.45 0.0K
09:57 99.45 99.45 98.91 98.91 0.4K
09:58 98.91 98.91 98.91 98.91 0.3K
09:59 98.91 98.91 98.91 98.91 0.0K
10:00 98.91 98.91 98.91 98.91 0.3K
10:01 98.91 98.91 98.91 98.91 0.2K
10:02 99.36 99.83 99.36 99.83 2.9K
10:03 99.83 99.83 99.79 99.79 0.6K
10:04 99.79 99.79 99.79 99.79 0.0K
10:05 99.79 100.26 99.66 100.26 10.2K
10:06 100.45 100.89 100.45 100.54 2.2K
10:07 100.54 100.88 100.54 100.88 0.7K
10:08 100.88 100.88 100.88 100.88 0.2K
10:09 100.88 101.45 100.88 101.45 1.3K
10:10 101.45 101.45 101.45 101.45 0.1K
10:11 101.45 101.45 101.45 101.45 0.1K
10:12 100.95 101.01 100.92 100.92 2.5K
10:13 100.82 100.95 100.73 100.95 0.9K
10:14 100.95 101.24 100.95 101.24 0.6K
10:15 101.41 101.41 101.18 101.18 0.9K
10:16 101.18 101.18 101.13 101.13 0.4K
10:17 101.13 101.13 100.95 100.95 0.8K
10:18 100.63 100.63 100.63 100.63 0.6K
10:19 100.63 100.63 100.63 100.63 0.1K
10:20 100.63 100.80 100.63 100.80 0.2K
10:21 100.80 100.80 100.80 100.80 0.1K
10:22 100.80 100.80 100.80 100.80 0.8K
10:23 100.80 100.80 100.48 100.48 0.3K
10:24 100.48 100.48 100.48 100.48 0.5K
10:25 100.48 100.48 100.48 100.48 0.0K
10:26 100.48 100.48 100.48 100.48 0.1K
10:27 100.39 100.57 100.28 100.57 4.6K
10:28 100.57 100.57 100.57 100.57 0.0K
10:29 100.57 100.57 100.40 100.40 0.2K
10:30 100.61 100.61 100.61 100.61 0.7K
10:31 100.61 100.61 100.61 100.61 0.2K
10:32 100.61 100.61 100.61 100.61 0.3K
10:33 100.61 100.61 100.61 100.61 0.3K
10:34 100.61 100.66 100.61 100.66 0.2K
10:35 100.66 100.66 100.66 100.66 0.1K
10:36 100.66 100.66 100.54 100.54 0.9K
10:37 100.62 100.86 100.62 100.81 1.3K
10:38 100.81 100.81 100.81 100.81 0.2K
10:39 100.81 100.97 100.81 100.97 0.6K
10:40 100.97 100.97 100.97 100.97 0.6K
10:41 100.97 101.09 100.97 101.09 0.8K
10:42 101.09 101.32 101.09 101.32 0.3K
10:43 101.32 101.32 101.32 101.32 0.0K
10:44 101.32 101.32 101.32 101.32 0.3K
10:45 101.32 101.32 101.32 101.32 0.2K
10:46 101.32 101.32 101.32 101.32 0.0K
10:47 101.32 101.78 101.32 101.78 1.9K
10:48 101.78 101.78 101.78 101.78 0.2K
10:49 101.78 101.81 101.78 101.81 1.5K
10:50 101.81 101.82 101.81 101.82 0.3K
10:51 101.50 101.79 101.37 101.79 8.6K
10:52 101.79 101.92 101.79 101.92 0.6K
10:53 101.92 102.46 101.92 102.46 0.9K
10:54 102.46 102.46 102.46 102.46 0.1K
10:55 102.46 102.69 102.46 102.69 0.6K
10:56 102.88 102.88 102.88 102.88 0.4K
10:57 102.94 102.94 102.74 102.74 0.2K
10:58 102.74 102.74 102.74 102.74 0.4K
10:59 102.53 102.53 102.53 102.53 2.4K
11:00 102.53 102.53 102.25 102.25 0.7K
11:01 102.25 102.25 102.04 102.04 2.6K
11:02 101.72 102.52 101.72 102.52 8.6K
11:03 102.52 102.52 102.52 102.52 0.1K
11:04 102.52 102.52 102.52 102.52 0.2K
11:05 102.52 102.52 102.52 102.52 0.3K
11:06 102.52 102.52 102.52 102.52 2.9K
11:07 102.52 102.70 102.51 102.70 1.5K
11:08 102.70 103.64 102.70 103.64 4.5K
11:09 103.31 103.31 103.31 103.31 0.7K
11:10 103.31 103.43 103.31 103.43 0.8K
11:11 103.82 103.87 103.82 103.87 0.6K
11:12 103.87 103.87 103.57 103.57 1.6K
11:13 103.57 104.00 103.57 104.00 0.6K
11:14 103.72 103.72 103.58 103.58 0.4K
11:15 103.60 103.60 103.60 103.60 0.6K
11:16 103.60 103.60 103.60 103.60 0.1K
11:17 103.60 103.60 103.60 103.60 0.0K
11:18 103.60 103.60 103.60 103.60 0.1K
11:19 103.60 103.60 103.60 103.60 0.7K
11:20 103.60 103.60 103.60 103.60 0.9K
11:21 103.60 103.60 103.60 103.60 0.0K
11:22 103.60 103.60 103.24 103.24 0.2K
11:23 103.24 103.24 102.91 102.98 1.7K
11:24 102.98 102.98 102.95 102.95 2.0K
11:25 102.95 102.95 102.95 102.95 0.5K
11:26 102.95 103.14 102.95 103.11 1.5K
11:27 103.11 103.31 103.11 103.31 0.8K
11:28 103.31 103.31 103.31 103.31 0.2K
11:29 103.31 103.31 103.31 103.31 0.5K
11:30 103.31 103.31 103.00 103.00 1.1K
11:31 103.00 103.00 102.96 102.96 0.6K
11:32 103.23 103.39 103.23 103.39 1.3K
11:33 103.64 103.64 103.64 103.64 0.6K
11:34 103.64 103.88 103.64 103.88 0.2K
11:35 103.88 103.88 103.84 103.84 0.5K
11:36 103.84 103.84 103.68 103.74 1.8K
11:37 103.74 103.74 103.74 103.74 0.2K
11:38 103.74 103.74 103.74 103.74 0.1K
11:39 103.74 103.74 103.74 103.74 0.2K
11:40 103.94 103.94 103.94 103.94 1.9K
11:41 103.84 103.86 103.84 103.86 2.9K
11:42 103.69 103.77 103.69 103.69 3.9K
11:43 103.69 103.79 103.69 103.79 0.3K
11:44 103.79 103.79 103.79 103.79 0.2K
11:45 103.79 103.79 103.79 103.79 0.2K
11:46 103.79 103.90 103.79 103.90 0.8K
11:47 103.85 103.85 103.74 103.74 1.6K
11:48 103.74 103.75 103.74 103.75 0.6K
11:49 103.75 103.85 103.75 103.85 0.2K
11:50 103.85 103.85 103.85 103.85 0.0K
11:51 103.85 103.85 103.76 103.76 0.3K
11:52 103.76 103.76 103.76 103.76 0.0K
11:53 103.76 103.76 103.76 103.76 0.1K
11:54 103.76 103.76 103.76 103.76 0.1K
11:55 103.80 103.83 103.75 103.75 0.6K
11:56 103.75 103.80 103.75 103.80 0.1K
11:57 103.80 104.07 103.80 104.07 3.0K
11:58 104.07 104.27 104.07 104.27 0.2K
11:59 104.30 104.30 104.10 104.10 0.7K
12:00 104.10 104.30 104.10 104.10 0.9K
12:01 104.10 104.10 104.10 104.10 1.0K
12:02 104.25 104.29 104.25 104.28 1.4K
12:03 104.50 104.56 104.50 104.56 1.0K
12:04 104.56 104.56 104.10 104.10 6.4K
12:05 104.10 104.10 103.93 103.93 0.6K
12:06 103.90 103.90 103.72 103.72 1.4K
12:07 103.72 103.72 103.70 103.70 0.7K
12:08 103.70 103.70 103.69 103.69 0.6K
12:09 103.69 103.69 103.69 103.69 0.2K
12:10 103.69 103.69 103.69 103.69 0.0K
12:11 103.69 103.71 103.69 103.71 0.9K
12:12 103.71 103.71 103.71 103.71 0.2K
12:13 103.71 103.71 103.70 103.70 0.4K
12:14 103.29 103.29 103.29 103.29 1.6K
12:15 103.29 103.29 103.29 103.29 0.1K
12:16 103.29 103.29 103.29 103.29 0.5K
12:17 103.29 103.29 103.05 103.05 0.5K
12:18 103.05 103.05 102.97 102.97 1.8K
12:19 102.97 102.97 102.97 102.97 0.0K
12:20 102.96 102.96 102.96 102.96 0.8K
12:21 102.96 102.96 102.96 102.96 0.4K
12:22 102.96 102.96 102.96 102.96 0.0K
12:23 102.52 102.52 102.52 102.52 8.1K
12:24 102.52 102.52 102.52 102.52 0.4K
12:25 102.52 102.52 102.52 102.52 0.2K
12:26 102.52 102.60 102.52 102.60 0.2K
12:27 102.76 102.82 102.76 102.82 0.9K
12:28 102.82 102.84 102.82 102.84 0.7K
12:29 102.84 102.84 102.84 102.84 0.4K
12:30 102.84 102.84 102.84 102.84 0.2K
12:31 102.84 102.84 102.84 102.84 0.1K
12:32 102.84 102.84 102.84 102.84 0.0K
12:33 102.84 102.84 102.84 102.84 0.2K
12:34 102.84 102.84 102.82 102.82 0.5K
12:35 102.82 102.82 102.82 102.82 0.2K
12:36 102.82 103.09 102.82 103.09 2.7K
12:37 103.09 103.09 103.09 103.09 1.0K
12:38 103.09 103.09 103.09 103.09 0.2K
12:39 103.09 103.09 103.09 103.09 0.8K
12:40 102.96 102.98 102.96 102.98 0.9K
12:41 102.98 102.98 102.98 102.98 0.1K
12:42 103.02 103.02 103.02 103.02 1.5K
12:43 103.02 103.18 103.02 103.18 0.6K
12:44 103.18 103.22 103.18 103.22 0.8K
12:45 103.22 103.22 102.92 102.92 0.9K
12:46 102.92 102.92 102.92 102.92 0.1K
12:47 102.92 102.92 102.92 102.92 0.1K
12:48 102.71 102.71 102.71 102.71 0.4K
12:49 102.71 102.71 102.71 102.71 0.0K
12:50 102.71 102.71 102.71 102.71 0.1K
12:51 102.71 102.71 102.71 102.71 0.1K
12:52 102.71 102.71 102.71 102.71 0.1K
12:53 102.71 102.71 102.71 102.71 0.0K
12:54 102.75 102.75 102.62 102.62 0.9K
12:55 102.62 102.62 102.62 102.62 0.1K
12:56 102.59 102.59 102.59 102.59 1.1K
12:57 102.59 102.59 102.44 102.44 1.5K
12:58 102.44 102.55 102.44 102.55 1.1K
12:59 102.55 102.55 102.55 102.55 0.1K
13:00 102.55 102.55 102.55 102.55 0.1K
13:01 102.55 102.55 102.55 102.55 0.2K
13:02 102.55 102.55 102.55 102.55 0.0K
13:03 102.55 102.55 102.55 102.55 0.4K
13:04 102.55 102.55 102.55 102.55 0.3K
13:05 102.55 102.55 102.55 102.55 0.2K
13:06 102.55 102.55 102.55 102.55 0.3K
13:07 102.55 102.55 102.55 102.55 0.0K
13:08 102.55 102.55 102.55 102.55 0.2K
13:09 102.71 102.97 102.71 102.97 2.1K
13:10 102.97 103.11 102.97 103.11 1.9K
13:11 103.11 103.25 103.11 103.23 2.8K
13:12 103.23 103.36 103.23 103.36 2.9K
13:13 103.36 103.62 103.36 103.62 1.0K
13:14 103.62 103.62 103.62 103.62 1.0K
13:15 103.87 103.87 103.73 103.73 1.6K
13:16 103.73 103.73 103.60 103.60 0.8K
13:17 103.60 103.84 103.60 103.84 0.7K
13:18 103.84 103.84 103.70 103.70 0.5K
13:19 103.87 103.87 103.26 103.26 2.1K
13:20 103.26 103.26 103.00 103.00 1.3K
13:21 103.00 103.03 103.00 103.03 0.7K
13:22 103.03 103.03 103.03 103.03 0.2K
13:23 103.03 103.03 103.03 103.03 0.1K
13:24 103.03 103.03 102.74 102.74 1.5K
13:25 102.74 102.74 102.74 102.74 0.3K
13:26 102.74 102.92 102.74 102.92 0.2K
13:27 102.92 102.92 102.56 102.56 0.6K
13:28 102.56 102.56 102.56 102.56 0.3K
13:29 102.56 102.56 102.56 102.56 0.2K
13:30 102.33 102.67 102.30 102.67 3.1K
13:31 102.68 102.68 102.46 102.54 1.7K
13:32 102.69 102.69 102.69 102.69 0.2K
13:33 102.69 102.69 102.33 102.61 3.4K
13:34 102.61 102.61 102.24 102.24 0.4K
13:35 102.24 102.24 102.24 102.24 0.1K
13:36 102.35 102.35 102.31 102.31 4.2K
13:37 102.31 102.37 102.27 102.27 1.2K
13:38 102.12 102.12 102.00 102.00 6.4K
13:39 102.00 102.00 101.77 101.77 2.4K
13:40 101.77 102.00 101.77 102.00 0.9K
13:41 102.00 102.00 102.00 102.00 0.2K
13:42 102.00 102.08 102.00 102.08 2.3K
13:43 102.02 102.02 101.90 101.90 1.9K
13:44 101.71 101.71 101.63 101.63 1.0K
13:45 101.63 101.63 101.63 101.63 0.0K
13:46 101.63 101.63 101.63 101.63 0.1K
13:47 101.80 101.89 101.80 101.89 1.2K
13:48 102.00 102.00 102.00 102.00 0.6K
13:49 102.44 102.44 102.00 102.00 6.1K
13:50 102.00 102.00 101.85 101.85 0.5K
13:51 101.85 101.91 101.85 101.91 0.3K
13:52 101.91 101.91 101.91 101.91 0.1K
13:53 101.91 101.91 101.68 101.68 0.7K
13:54 101.68 101.68 101.57 101.57 0.4K
13:55 101.57 101.57 101.49 101.49 1.4K
13:56 101.49 101.49 101.49 101.49 0.8K
13:57 101.49 101.49 101.49 101.49 0.3K
13:58 101.32 101.32 101.32 101.32 0.3K
13:59 101.32 101.40 101.32 101.40 2.4K
14:00 101.40 101.40 101.40 101.40 0.2K
14:01 101.57 101.57 101.53 101.53 1.7K
14:02 101.53 102.23 101.53 102.23 1.5K
14:03 102.24 102.24 102.24 102.24 0.5K
14:04 102.27 102.44 102.27 102.44 0.9K
14:05 102.44 102.44 102.44 102.44 0.3K
14:06 102.44 102.44 102.00 102.00 2.7K
14:07 102.00 102.00 102.00 102.00 0.4K
14:08 102.00 102.00 102.00 102.00 0.1K
14:09 102.00 102.44 102.00 102.44 0.4K
14:10 102.45 102.84 102.45 102.84 6.2K
14:11 102.84 103.37 102.84 103.37 4.2K
14:12 103.48 103.48 103.00 103.08 11.4K
14:13 103.08 103.08 102.37 102.37 7.9K
14:14 102.37 102.37 102.37 102.37 0.2K
14:15 102.37 102.51 102.37 102.51 0.7K
14:16 102.51 102.51 102.51 102.51 0.2K
14:17 102.51 102.51 102.51 102.51 0.2K
14:18 102.51 102.51 102.23 102.28 4.6K
14:19 102.31 102.31 102.07 102.07 2.2K
14:20 102.20 102.35 102.20 102.35 1.6K
14:21 102.35 102.52 102.35 102.52 1.4K
14:22 102.52 102.52 102.47 102.47 0.1K
14:23 102.47 102.94 102.47 102.54 7.2K
14:24 102.54 102.54 102.54 102.54 0.4K
14:25 102.54 102.67 102.32 102.32 11.1K
14:26 102.31 102.54 102.31 102.43 1.5K
14:27 102.43 102.43 102.43 102.43 0.4K
14:28 102.43 102.43 102.24 102.24 1.6K
14:29 102.44 102.44 102.22 102.41 3.4K
14:30 102.41 102.88 102.41 102.88 1.0K
14:31 102.88 102.88 102.82 102.82 0.4K
14:32 102.79 103.03 102.79 102.84 6.2K
14:33 102.83 102.83 102.74 102.76 3.5K
14:34 102.76 102.90 102.76 102.90 0.3K
14:35 102.90 102.98 102.89 102.91 0.7K
14:36 102.83 102.83 102.83 102.83 2.4K
14:37 102.67 102.67 102.54 102.58 6.6K
14:38 102.58 102.58 102.58 102.58 0.1K
14:39 102.58 103.20 102.58 103.15 1.1K
14:40 103.15 103.16 103.15 103.16 0.5K
14:41 103.16 103.26 103.16 103.26 0.8K
14:42 103.26 103.50 103.26 103.50 1.0K
14:43 103.50 103.59 103.50 103.59 2.0K
14:44 103.59 103.71 103.59 103.59 4.1K
14:45 103.61 103.61 103.45 103.45 7.0K
14:46 103.45 103.45 103.45 103.45 0.4K
14:47 103.45 103.66 103.45 103.66 0.8K
14:48 103.73 103.73 103.73 103.73 3.6K
14:49 103.93 103.93 103.93 103.93 1.0K
14:50 103.93 104.23 103.93 104.14 3.2K
14:51 104.14 104.14 104.14 104.14 9.9K
14:52 104.14 104.15 104.13 104.13 2.2K
14:53 104.13 104.17 104.13 104.17 0.5K
14:54 104.17 104.17 104.02 104.02 1.8K
14:55 104.15 104.15 104.15 104.15 0.9K
14:56 103.93 103.93 103.93 103.93 1.8K
14:57 103.93 103.93 103.93 103.93 0.2K
14:58 103.93 104.21 103.93 104.21 0.4K
14:59 104.21 104.31 104.21 104.21 0.4K
15:00 104.28 104.28 104.06 104.23 3.2K
15:01 104.23 104.28 104.23 104.28 1.4K
15:02 104.28 104.28 104.15 104.15 0.6K
15:03 104.15 104.15 104.15 104.15 3.1K
15:04 103.80 103.80 103.80 103.80 2.3K
15:05 103.80 103.88 103.80 103.88 0.8K
15:06 104.04 104.42 104.04 104.29 4.1K
15:07 104.29 104.60 104.29 104.60 1.7K
15:08 104.60 104.60 104.60 104.60 0.5K
15:09 104.91 104.91 104.53 104.53 1.5K
15:10 104.53 104.73 104.53 104.73 0.6K
15:11 104.73 104.73 104.55 104.55 2.9K
15:12 104.55 104.55 104.55 104.55 1.0K
15:13 104.55 104.55 104.55 104.55 0.5K
15:14 104.55 104.55 104.36 104.36 0.8K
15:15 104.63 104.63 104.39 104.39 1.6K
15:16 104.39 104.43 104.39 104.42 3.1K
15:17 104.42 104.52 104.23 104.23 2.1K
15:18 104.26 104.53 104.26 104.33 3.7K
15:19 104.33 104.46 104.33 104.46 0.7K
15:20 104.52 104.52 104.35 104.35 0.8K
15:21 104.35 105.00 104.35 104.96 5.2K
15:22 105.08 105.08 104.88 105.05 4.8K
15:23 105.05 105.05 105.03 105.03 3.4K
15:24 104.44 104.44 104.16 104.16 4.2K
15:25 104.16 104.16 103.89 103.89 1.7K
15:26 103.89 104.11 103.87 104.11 2.5K
15:27 104.11 104.21 104.11 104.21 1.0K
15:28 104.21 104.72 104.21 104.72 3.5K
15:29 104.72 104.87 104.68 104.87 0.7K
15:30 104.59 104.87 104.59 104.72 1.1K
15:31 104.56 104.68 104.49 104.50 2.3K
15:32 104.33 104.48 104.17 104.17 4.9K
15:33 104.20 104.35 104.20 104.35 1.5K
15:34 104.35 104.35 104.35 104.35 0.2K
15:35 104.35 104.39 104.29 104.29 3.3K
15:36 104.21 104.22 104.20 104.22 1.2K
15:37 104.22 104.25 104.22 104.25 1.8K
15:38 104.25 104.25 104.10 104.10 1.5K
15:39 103.95 104.21 103.95 104.21 4.5K
15:40 104.21 104.21 103.91 104.05 1.7K
15:41 104.05 104.07 104.05 104.07 0.3K
15:42 104.07 104.11 103.95 104.11 2.3K
15:43 104.11 104.11 104.11 104.11 0.8K
15:44 104.11 104.36 104.11 104.36 0.5K
15:45 104.35 104.36 104.27 104.27 2.1K
15:46 104.42 104.50 104.40 104.40 1.0K
15:47 104.40 104.40 104.20 104.37 2.4K
15:48 104.37 104.54 104.37 104.54 2.1K
15:49 104.57 104.75 104.57 104.75 1.4K
15:50 104.82 104.91 104.73 104.84 1.9K
15:51 104.84 104.84 104.70 104.70 5.5K
15:52 104.70 104.70 104.36 104.40 3.0K
15:53 104.40 104.40 104.26 104.26 4.4K
15:54 104.26 104.26 104.13 104.13 2.0K
15:55 104.13 104.13 103.98 103.98 3.5K
15:56 103.98 104.03 103.98 104.03 2.6K
15:57 104.03 104.03 103.76 103.76 14.2K
15:58 103.79 103.93 103.79 103.90 4.4K
15:59 103.90 103.95 103.90 103.95 4.8K
16:00 103.95 104.13 103.81 103.91 66.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar