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
09:31 106.00 106.30 103.92 103.92 8.3K
09:32 103.92 103.92 103.92 103.92 0.2K
09:33 103.92 103.92 103.92 103.92 0.3K
09:34 103.92 103.92 103.92 103.92 0.0K
09:35 103.92 103.92 103.92 103.92 0.1K
09:36 103.84 103.84 103.84 103.84 0.1K
09:37 103.30 103.30 103.30 103.30 0.4K
09:38 103.30 103.30 103.30 103.30 0.0K
09:39 103.30 103.30 103.30 103.30 0.1K
09:40 103.30 103.30 103.30 103.30 0.0K
09:41 103.30 103.30 103.30 103.30 0.0K
09:42 103.30 103.76 103.30 103.76 0.2K
09:43 103.76 103.76 103.76 103.76 0.0K
09:44 103.76 103.76 103.76 103.76 0.0K
09:45 103.76 103.76 103.76 103.76 0.0K
09:46 103.76 103.76 103.76 103.76 0.0K
09:47 103.76 103.76 103.12 103.75 1.7K
09:48 103.75 103.75 103.75 103.75 0.0K
09:49 103.75 103.75 103.75 103.75 0.6K
09:50 103.75 103.75 103.75 103.75 0.1K
09:51 103.75 103.75 103.75 103.75 0.0K
09:52 103.75 103.75 103.75 103.75 0.0K
09:53 103.75 103.75 103.75 103.75 0.1K
09:54 103.75 103.75 103.75 103.75 0.2K
09:55 103.75 103.75 103.48 103.48 0.5K
09:56 103.48 103.48 103.46 103.46 0.3K
09:57 103.46 103.46 103.46 103.46 0.3K
09:58 103.46 103.46 103.46 103.46 0.0K
09:59 103.38 103.38 103.38 103.38 0.1K
10:00 103.38 103.38 103.38 103.38 0.0K
10:01 103.38 103.38 103.38 103.38 0.2K
10:02 102.97 102.97 102.97 102.97 0.4K
10:03 103.65 103.85 103.65 103.85 2.2K
10:04 103.65 103.65 103.65 103.65 0.8K
10:05 103.65 103.65 103.65 103.65 0.0K
10:06 103.65 103.77 103.65 103.77 1.1K
10:07 104.10 104.10 104.10 104.10 0.1K
10:08 104.10 104.10 103.76 103.76 1.2K
10:09 103.76 104.11 103.76 104.11 0.6K
10:10 104.15 104.22 104.15 104.22 0.8K
10:11 104.21 104.21 103.87 103.87 1.2K
10:12 103.87 103.97 103.87 103.97 0.6K
10:13 103.97 104.20 103.97 104.20 0.9K
10:14 104.20 104.20 104.20 104.20 0.1K
10:15 104.20 104.20 104.20 104.20 0.1K
10:16 104.20 104.20 104.20 104.20 0.0K
10:17 104.20 104.20 104.20 104.20 0.2K
10:18 104.03 104.03 103.38 103.38 1.1K
10:19 103.38 103.38 103.38 103.38 0.2K
10:20 103.38 103.38 103.38 103.38 0.1K
10:21 103.38 103.38 103.25 103.25 0.3K
10:22 103.25 103.25 103.25 103.25 0.1K
10:23 103.25 103.25 103.25 103.25 0.3K
10:24 103.25 103.25 103.25 103.25 0.0K
10:25 103.25 103.25 103.25 103.25 0.0K
10:26 103.25 103.25 103.25 103.25 0.2K
10:27 103.25 103.25 103.25 103.25 0.0K
10:28 104.14 104.14 104.14 104.14 1.2K
10:29 104.11 104.13 104.10 104.13 1.4K
10:30 104.09 104.09 103.81 103.81 0.6K
10:31 103.81 103.81 103.72 103.72 0.5K
10:32 103.72 103.72 103.72 103.72 0.3K
10:33 103.72 103.72 103.72 103.72 0.3K
10:34 103.72 103.72 103.72 103.72 0.0K
10:35 103.69 103.69 103.57 103.57 0.4K
10:36 103.57 103.74 103.57 103.74 0.9K
10:37 103.74 103.74 103.74 103.74 0.6K
10:38 104.09 104.09 104.09 104.09 0.9K
10:39 104.09 104.09 103.82 103.82 1.6K
10:40 103.82 103.82 103.77 103.77 0.2K
10:41 103.77 103.77 103.77 103.77 0.7K
10:42 103.77 103.85 103.61 103.85 1.6K
10:43 103.85 103.85 103.85 103.85 0.0K
10:44 103.85 103.85 103.83 103.83 0.5K
10:45 103.83 103.83 103.83 103.83 0.6K
10:46 103.83 103.88 103.83 103.88 0.3K
10:47 103.88 103.88 103.74 103.74 0.4K
10:48 103.89 103.89 103.89 103.89 0.9K
10:49 103.89 103.89 103.64 103.64 1.2K
10:50 103.53 103.53 103.53 103.53 0.1K
10:51 103.53 103.53 103.31 103.31 0.8K
10:52 103.31 103.31 103.31 103.31 0.2K
10:53 103.31 103.81 103.31 103.81 0.1K
10:54 103.87 103.87 103.87 103.87 0.8K
10:55 103.87 103.87 103.87 103.87 0.0K
10:56 103.87 103.87 103.87 103.87 0.1K
10:57 103.87 103.87 103.65 103.65 0.9K
10:58 103.65 103.65 103.62 103.62 0.3K
10:59 103.62 103.62 103.17 103.17 1.4K
11:00 103.17 103.17 103.17 103.17 0.0K
11:01 103.17 103.17 103.17 103.17 0.1K
11:02 103.17 103.17 103.17 103.17 0.0K
11:03 103.17 103.23 102.99 103.23 2.8K
11:04 103.23 103.47 103.23 103.47 1.2K
11:05 103.47 103.47 103.46 103.46 0.6K
11:06 103.46 103.47 103.46 103.47 0.5K
11:07 103.47 103.47 103.47 103.47 0.1K
11:08 103.47 103.47 103.47 103.47 0.6K
11:09 103.47 103.47 103.47 103.47 0.3K
11:10 103.47 103.47 103.46 103.46 0.5K
11:11 103.46 103.46 103.46 103.46 0.1K
11:12 103.46 103.46 103.46 103.46 0.2K
11:13 103.46 103.46 103.46 103.46 0.2K
11:14 103.46 103.46 103.46 103.46 0.0K
11:15 103.46 103.46 103.46 103.46 0.0K
11:16 103.27 103.27 103.27 103.27 0.4K
11:17 103.27 103.27 103.27 103.27 0.1K
11:18 103.54 103.54 103.43 103.43 0.7K
11:19 103.43 103.57 103.43 103.56 0.9K
11:20 103.56 103.56 103.56 103.56 0.1K
11:21 103.56 103.70 103.56 103.70 0.4K
11:22 103.70 103.77 103.70 103.77 0.2K
11:23 103.77 103.77 103.77 103.77 0.1K
11:24 103.77 103.77 103.73 103.73 0.1K
11:25 103.75 103.75 103.75 103.75 1.7K
11:26 103.75 103.75 103.75 103.75 0.4K
11:27 103.75 104.23 103.75 104.23 0.7K
11:28 104.24 104.53 104.24 104.53 5.4K
11:29 104.53 104.53 104.53 104.53 0.1K
11:30 104.60 104.72 104.60 104.72 1.4K
11:31 104.72 104.72 104.71 104.71 0.6K
11:32 104.71 104.71 104.60 104.60 1.0K
11:33 104.60 104.76 104.60 104.76 2.8K
11:34 104.76 104.76 104.61 104.76 2.3K
11:35 104.76 104.76 104.76 104.76 0.1K
11:36 104.76 104.83 104.76 104.83 0.5K
11:37 104.83 104.83 104.83 104.83 0.1K
11:38 104.83 104.83 104.83 104.83 0.5K
11:39 104.83 105.03 104.83 105.03 1.2K
11:40 105.03 105.03 105.03 105.03 0.1K
11:41 105.03 105.03 105.03 105.03 0.0K
11:42 105.03 105.03 104.81 104.81 3.1K
11:43 104.81 104.81 104.81 104.81 0.1K
11:44 104.81 104.81 104.64 104.64 0.2K
11:45 104.64 104.64 104.64 104.64 0.1K
11:46 104.64 104.75 104.64 104.75 1.1K
11:47 104.75 104.84 104.75 104.84 2.1K
11:48 104.84 104.84 104.83 104.83 0.3K
11:49 104.72 104.72 104.72 104.72 1.1K
11:50 104.72 104.72 104.72 104.72 1.6K
11:51 104.72 104.72 104.72 104.72 2.3K
11:52 104.72 104.72 104.72 104.72 0.8K
11:53 104.72 104.72 104.69 104.69 0.3K
11:54 104.72 104.85 104.50 104.85 7.2K
11:55 104.85 104.85 104.73 104.73 0.7K
11:56 104.82 104.82 104.65 104.65 0.8K
11:57 104.65 104.80 104.58 104.80 3.7K
11:58 104.80 104.80 104.80 104.80 0.1K
11:59 104.80 104.80 104.77 104.77 0.6K
12:00 104.77 104.86 104.77 104.86 0.2K
12:01 104.86 104.86 104.79 104.79 0.7K
12:02 104.79 104.79 104.79 104.79 0.2K
12:03 104.79 104.79 104.64 104.67 3.6K
12:04 104.67 104.68 104.25 104.25 2.3K
12:05 104.25 104.25 103.17 103.17 7.2K
12:06 103.17 103.22 103.17 103.22 0.3K
12:07 103.04 103.04 102.99 102.99 0.6K
12:08 102.99 102.99 102.93 102.93 1.7K
12:09 102.93 102.93 102.69 102.91 2.0K
12:10 102.91 103.14 102.91 103.14 0.8K
12:11 102.93 102.93 102.93 102.93 1.6K
12:12 102.93 102.93 102.61 102.61 1.0K
12:13 102.61 102.61 102.61 102.61 0.1K
12:14 102.61 102.61 102.61 102.61 0.2K
12:15 102.61 102.61 102.61 102.61 0.0K
12:16 102.61 102.61 102.29 102.29 0.5K
12:17 102.28 102.51 102.28 102.51 1.0K
12:18 102.51 102.51 102.51 102.51 0.2K
12:19 102.51 102.51 102.30 102.30 0.2K
12:20 102.30 102.30 102.30 102.30 0.2K
12:21 102.30 102.48 102.30 102.48 0.4K
12:22 102.48 102.58 102.48 102.58 0.3K
12:23 102.58 102.80 102.58 102.80 7.6K
12:24 102.80 102.80 102.71 102.71 0.2K
12:25 102.71 103.00 102.71 103.00 1.4K
12:26 103.00 103.00 103.00 103.00 0.5K
12:27 103.00 103.00 102.56 102.56 1.5K
12:28 102.56 102.56 102.56 102.56 0.2K
12:29 102.56 102.56 102.56 102.56 0.2K
12:30 102.56 102.56 102.56 102.56 0.1K
12:31 102.56 102.92 102.56 102.92 0.6K
12:32 102.92 103.18 102.92 103.18 1.8K
12:33 103.18 103.18 102.99 102.99 1.0K
12:34 102.99 102.99 102.98 102.98 0.3K
12:35 102.98 102.98 102.98 102.98 0.2K
12:36 102.98 102.98 102.98 102.98 0.2K
12:37 102.98 102.98 102.98 102.98 0.1K
12:38 102.98 102.98 102.98 102.98 0.3K
12:39 102.98 103.24 102.98 103.24 0.4K
12:40 103.24 103.24 103.24 103.24 0.1K
12:41 103.24 103.24 102.89 102.89 0.6K
12:42 102.89 102.89 102.89 102.89 0.2K
12:43 102.89 102.89 102.78 102.78 0.1K
12:44 102.78 102.78 102.44 102.44 1.0K
12:45 102.44 102.44 102.27 102.27 0.5K
12:46 102.27 102.27 102.27 102.27 0.2K
12:47 102.27 102.27 102.27 102.27 0.1K
12:48 102.27 102.27 102.27 102.27 0.0K
12:49 102.27 102.50 102.27 102.50 0.6K
12:50 102.56 102.56 102.56 102.56 0.9K
12:51 102.56 102.56 102.56 102.56 0.0K
12:52 102.56 102.56 102.56 102.56 0.0K
12:53 102.56 102.56 102.50 102.50 0.3K
12:54 102.50 102.50 102.50 102.50 0.0K
12:55 102.50 102.50 102.50 102.50 0.0K
12:56 102.50 102.64 102.50 102.64 0.1K
12:57 102.64 102.64 102.64 102.64 0.0K
12:58 102.31 102.38 102.31 102.38 0.5K
12:59 102.38 102.38 102.38 102.38 0.2K
13:00 102.38 102.38 102.38 102.38 0.2K
13:01 102.38 102.38 102.22 102.22 0.4K
13:02 102.22 102.22 102.22 102.22 0.0K
13:03 102.22 102.22 102.22 102.22 0.1K
13:04 102.22 102.28 102.22 102.28 0.1K
13:05 102.33 102.33 102.33 102.33 0.5K
13:06 102.33 102.46 102.23 102.46 1.0K
13:07 102.47 102.47 102.24 102.24 1.5K
13:08 102.24 102.24 102.24 102.24 0.4K
13:09 102.24 102.47 102.24 102.47 0.2K
13:10 102.47 102.66 102.47 102.66 1.3K
13:11 102.58 102.58 102.58 102.58 0.5K
13:12 102.51 102.51 102.51 102.51 0.1K
13:13 102.51 102.51 102.51 102.51 0.0K
13:14 102.51 102.63 102.51 102.63 0.1K
13:15 102.68 102.68 102.61 102.61 0.7K
13:16 102.61 102.61 102.61 102.61 0.1K
13:17 102.69 102.69 102.69 102.69 0.2K
13:18 102.69 102.70 102.69 102.70 0.2K
13:19 102.70 102.70 102.60 102.60 0.2K
13:20 102.60 102.60 102.60 102.60 0.0K
13:21 102.60 102.62 102.60 102.62 0.6K
13:22 102.62 102.80 102.62 102.80 0.6K
13:23 102.80 102.80 102.71 102.71 1.4K
13:24 102.71 103.12 102.71 103.12 1.7K
13:25 103.12 103.12 103.12 103.12 0.1K
13:26 103.12 103.12 102.94 102.94 1.2K
13:27 102.94 102.94 102.90 102.90 0.3K
13:28 102.90 102.90 102.90 102.90 0.0K
13:29 102.90 102.99 102.90 102.99 0.6K
13:30 103.37 103.44 103.37 103.44 0.7K
13:31 103.44 103.44 103.44 103.44 0.1K
13:32 103.44 103.47 103.44 103.47 0.9K
13:33 103.47 103.53 103.47 103.53 1.4K
13:34 103.53 103.53 103.53 103.53 0.1K
13:35 103.53 103.53 103.53 103.53 0.1K
13:36 103.53 103.53 103.53 103.53 0.1K
13:37 103.53 103.53 103.53 103.53 0.1K
13:38 103.53 103.53 103.53 103.53 0.1K
13:39 103.53 103.53 103.42 103.42 0.4K
13:40 103.42 103.42 103.42 103.42 0.2K
13:41 103.42 103.42 103.42 103.42 0.0K
13:42 103.42 103.42 103.37 103.37 0.2K
13:43 103.44 103.44 103.43 103.43 1.2K
13:44 103.43 103.58 103.43 103.58 0.6K
13:45 103.43 103.43 103.43 103.43 0.5K
13:46 103.43 103.43 103.43 103.43 0.0K
13:47 103.43 103.43 103.43 103.43 0.3K
13:48 103.43 103.43 103.43 103.43 0.1K
13:49 103.43 103.43 103.33 103.33 0.6K
13:50 103.33 103.33 102.91 102.91 1.0K
13:51 102.91 102.91 102.91 102.91 0.4K
13:52 102.96 102.96 102.96 102.96 0.6K
13:53 102.96 102.96 102.76 102.76 0.2K
13:54 102.76 102.76 102.59 102.59 0.2K
13:55 102.59 102.70 102.59 102.70 0.2K
13:56 102.70 102.70 102.70 102.70 0.1K
13:57 102.70 102.70 102.36 102.36 0.5K
13:58 102.36 102.36 102.16 102.16 0.2K
13:59 102.29 102.29 102.29 102.29 0.3K
14:00 102.29 102.29 102.29 102.29 0.0K
14:01 102.29 102.29 102.26 102.26 0.2K
14:02 102.26 102.26 102.26 102.26 0.9K
14:03 102.26 102.37 102.26 102.37 0.2K
14:04 102.37 102.37 102.23 102.23 0.2K
14:05 102.23 102.23 102.23 102.23 0.1K
14:06 102.23 102.33 102.23 102.33 1.3K
14:07 102.33 102.33 102.33 102.33 0.2K
14:08 102.33 102.33 102.33 102.33 0.0K
14:09 102.33 102.59 102.33 102.59 0.7K
14:10 102.59 102.59 102.59 102.59 0.0K
14:11 102.63 102.63 102.57 102.57 2.2K
14:12 102.84 102.88 102.84 102.88 1.4K
14:13 102.71 102.71 102.71 102.71 0.9K
14:14 102.71 102.71 102.71 102.71 0.7K
14:15 103.05 103.05 103.05 103.05 0.6K
14:16 103.13 103.13 103.13 103.13 0.4K
14:17 103.13 103.13 103.13 103.13 0.1K
14:18 103.13 103.17 103.13 103.17 0.5K
14:19 103.17 103.17 103.17 103.17 0.1K
14:20 103.17 103.17 103.17 103.17 0.1K
14:21 103.17 103.17 103.17 103.17 0.0K
14:22 103.17 103.17 103.05 103.05 1.4K
14:23 103.05 103.05 103.05 103.05 0.1K
14:24 103.05 103.05 102.88 102.88 0.3K
14:25 102.88 102.88 102.74 102.74 0.3K
14:26 102.74 102.84 102.74 102.84 0.1K
14:27 102.84 102.84 102.84 102.84 0.0K
14:28 102.84 102.99 102.84 102.99 1.1K
14:29 102.99 102.99 102.99 102.99 0.1K
14:30 102.99 103.07 102.99 103.07 0.1K
14:31 103.07 103.11 102.99 102.99 1.2K
14:32 102.99 102.99 102.93 102.93 0.2K
14:33 102.93 102.93 102.93 102.93 0.2K
14:34 102.93 102.93 102.93 102.93 0.2K
14:35 102.93 102.93 102.78 102.78 0.4K
14:36 102.78 102.79 102.78 102.79 0.6K
14:37 103.06 103.06 103.01 103.01 2.9K
14:38 103.01 103.01 103.01 103.01 0.2K
14:39 103.01 103.01 103.01 103.01 0.2K
14:40 103.01 103.01 103.01 103.01 0.1K
14:41 103.01 103.20 103.01 103.20 1.1K
14:42 103.20 103.20 103.20 103.20 0.1K
14:43 103.20 103.24 103.20 103.24 0.4K
14:44 103.27 103.27 103.27 103.27 0.1K
14:45 103.27 103.27 103.27 103.27 0.2K
14:46 103.27 103.27 103.27 103.27 0.1K
14:47 103.27 103.27 103.15 103.15 0.3K
14:48 103.15 103.30 103.15 103.30 0.2K
14:49 103.30 103.36 103.30 103.36 1.7K
14:50 103.36 103.36 103.36 103.36 0.2K
14:51 103.36 103.36 103.28 103.28 0.7K
14:52 103.28 103.36 103.28 103.36 0.4K
14:53 103.36 103.36 103.13 103.13 0.6K
14:54 103.13 103.13 103.05 103.05 0.5K
14:55 102.90 102.98 102.90 102.98 0.3K
14:56 102.90 102.90 102.90 102.90 0.2K
14:57 102.90 102.90 102.90 102.90 0.2K
14:58 102.90 103.05 102.90 103.05 0.7K
14:59 103.05 103.05 102.96 102.96 1.2K
15:00 102.96 102.96 102.96 102.96 0.3K
15:01 102.96 102.96 102.68 102.68 0.6K
15:02 102.68 102.68 102.48 102.48 0.8K
15:03 102.48 102.57 102.48 102.57 1.4K
15:04 102.57 102.78 102.57 102.78 0.7K
15:05 102.78 102.78 102.74 102.74 0.1K
15:06 102.74 102.78 102.74 102.78 1.0K
15:07 102.78 102.79 102.74 102.74 0.5K
15:08 102.57 102.57 102.56 102.56 0.9K
15:09 102.56 102.63 102.56 102.63 0.3K
15:10 102.63 102.63 102.63 102.63 0.3K
15:11 102.56 102.83 102.56 102.83 2.0K
15:12 102.83 102.83 102.83 102.83 0.2K
15:13 102.83 102.83 102.83 102.83 0.0K
15:14 102.87 102.87 102.87 102.87 0.1K
15:15 102.87 102.87 102.87 102.87 0.2K
15:16 102.87 102.87 102.87 102.87 0.2K
15:17 102.87 102.87 102.86 102.86 0.6K
15:18 102.65 102.99 102.65 102.99 2.2K
15:19 102.99 102.99 102.99 102.99 0.3K
15:20 103.04 103.04 102.94 102.94 1.3K
15:21 102.94 103.03 102.94 103.03 0.3K
15:22 102.92 102.92 102.92 102.92 1.2K
15:23 102.76 102.79 102.65 102.69 1.9K
15:24 102.80 102.80 102.80 102.80 0.3K
15:25 102.80 102.83 102.80 102.83 0.4K
15:26 102.83 102.95 102.83 102.95 0.6K
15:27 102.95 103.05 102.95 103.05 2.2K
15:28 103.05 103.11 103.05 103.11 0.4K
15:29 103.11 103.21 103.11 103.21 0.7K
15:30 103.06 103.21 103.06 103.21 2.2K
15:31 103.41 103.52 103.40 103.52 2.0K
15:32 103.58 103.73 103.58 103.71 5.8K
15:33 103.71 103.71 103.64 103.64 2.2K
15:34 103.46 103.46 103.37 103.40 1.5K
15:35 103.51 103.51 103.41 103.41 0.7K
15:36 103.41 103.41 103.06 103.06 1.7K
15:37 103.06 103.14 102.96 102.96 0.7K
15:38 102.91 102.96 102.91 102.94 1.4K
15:39 102.94 103.14 102.92 103.14 1.2K
15:40 103.14 103.14 102.61 102.61 2.8K
15:41 102.84 102.84 102.26 102.26 1.8K
15:42 102.26 102.48 102.26 102.46 1.4K
15:43 102.46 102.46 102.20 102.21 1.2K
15:44 102.33 102.45 102.04 102.04 2.8K
15:45 102.24 102.27 102.05 102.24 4.8K
15:46 102.26 102.26 101.92 101.92 2.0K
15:47 101.92 101.92 101.85 101.85 1.6K
15:48 101.85 102.24 101.85 102.17 5.9K
15:49 102.17 102.17 102.17 102.17 3.3K
15:50 102.11 102.22 102.11 102.22 0.9K
15:51 102.13 102.25 101.97 101.97 3.0K
15:52 101.92 101.92 101.54 101.54 1.5K
15:53 101.80 101.86 101.80 101.86 1.3K
15:54 101.86 101.86 101.86 101.86 1.7K
15:55 101.86 101.86 101.30 101.65 9.2K
15:56 101.77 101.87 101.77 101.77 4.3K
15:57 101.68 101.78 101.57 101.57 40.1K
15:58 101.68 101.69 101.60 101.63 9.3K
15:59 101.77 101.77 101.65 101.71 12.6K
16:00 101.71 101.76 101.69 101.69 111.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar