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
09:31 101.14 102.10 100.90 100.90 6.5K
09:32 100.90 100.90 99.42 99.42 0.4K
09:33 99.42 99.42 99.42 99.42 0.0K
09:34 99.42 99.42 99.42 99.42 0.1K
09:35 99.42 99.42 99.42 99.42 0.0K
09:36 99.42 99.42 99.42 99.42 0.0K
09:37 99.42 99.42 99.42 99.42 0.0K
09:38 99.42 99.42 99.42 99.42 0.1K
09:39 102.54 102.54 102.54 102.54 2.6K
09:40 102.54 102.54 102.54 102.54 0.0K
09:41 101.51 101.51 101.51 101.51 0.1K
09:42 101.51 101.51 101.51 101.51 0.0K
09:43 101.51 101.51 101.51 101.51 0.0K
09:44 101.51 101.51 101.51 101.51 0.0K
09:45 101.51 101.51 101.51 101.51 0.0K
09:46 101.51 101.51 101.51 101.51 0.1K
09:47 101.51 101.51 101.51 101.51 0.1K
09:48 101.51 101.51 101.51 101.51 0.0K
09:49 101.51 101.51 101.51 101.51 0.1K
09:50 101.86 101.86 101.65 101.65 0.9K
09:51 101.65 101.65 101.65 101.65 0.4K
09:52 101.65 101.65 101.65 101.65 0.0K
09:53 101.65 101.65 101.65 101.65 0.4K
09:54 101.65 102.09 101.45 101.45 1.5K
09:55 101.45 101.45 101.45 101.45 0.3K
09:56 101.45 101.45 101.45 101.45 0.0K
09:57 101.45 101.45 101.23 101.36 0.9K
09:58 101.18 101.18 101.18 101.18 1.3K
09:59 101.18 101.18 101.18 101.18 0.1K
10:00 101.18 101.18 100.56 100.56 0.3K
10:01 100.43 100.43 100.43 100.43 0.6K
10:02 100.43 100.43 100.43 100.43 0.0K
10:03 100.43 100.56 100.43 100.56 1.2K
10:04 100.56 100.56 100.56 100.56 0.9K
10:05 100.56 100.56 100.56 100.56 0.0K
10:06 101.35 101.35 101.33 101.33 1.1K
10:07 101.33 101.33 101.33 101.33 0.1K
10:08 101.33 101.33 101.32 101.32 0.2K
10:09 101.32 101.32 101.32 101.32 0.1K
10:10 101.32 101.32 101.32 101.32 0.1K
10:11 101.32 101.32 101.32 101.32 0.0K
10:12 101.32 101.32 101.32 101.32 0.2K
10:13 101.32 101.32 101.32 101.32 0.1K
10:14 101.32 101.32 101.32 101.32 0.2K
10:15 101.32 101.32 101.22 101.24 0.8K
10:16 101.24 101.24 101.24 101.24 0.3K
10:17 101.50 101.50 101.50 101.50 0.6K
10:18 101.50 101.56 101.50 101.56 1.3K
10:19 101.56 101.56 101.56 101.56 0.0K
10:20 101.56 101.56 101.56 101.56 0.1K
10:21 101.56 101.56 101.24 101.24 0.4K
10:22 101.24 101.24 101.24 101.24 0.1K
10:23 101.24 101.24 101.24 101.24 0.4K
10:24 101.24 101.24 101.24 101.24 0.0K
10:25 101.24 101.24 101.24 101.24 0.2K
10:26 101.26 101.27 101.26 101.27 0.7K
10:27 101.27 101.27 101.20 101.20 0.3K
10:28 101.20 101.20 101.20 101.20 0.1K
10:29 101.20 101.20 101.20 101.20 0.2K
10:30 101.20 101.20 101.20 101.20 0.1K
10:31 101.20 101.20 101.20 101.20 0.1K
10:32 101.20 101.20 101.20 101.20 0.0K
10:33 101.20 101.20 101.20 101.20 0.1K
10:34 101.20 101.20 101.20 101.20 0.2K
10:35 101.20 101.20 101.20 101.20 0.1K
10:36 101.20 101.20 100.60 100.60 0.3K
10:37 100.60 100.60 100.60 100.60 0.1K
10:38 100.60 100.60 100.60 100.60 0.0K
10:39 100.60 100.60 100.60 100.60 0.0K
10:40 100.60 100.60 100.60 100.60 0.0K
10:41 100.60 100.60 100.60 100.60 0.0K
10:42 100.60 100.60 100.60 100.60 0.0K
10:43 100.24 100.24 99.78 99.78 0.7K
10:44 99.78 99.78 99.78 99.78 0.4K
10:45 99.78 99.78 99.78 99.78 0.3K
10:46 99.78 99.78 99.78 99.78 0.7K
10:47 99.78 99.78 99.78 99.78 0.0K
10:48 99.91 99.91 99.91 99.91 0.1K
10:49 99.88 99.88 99.88 99.88 0.7K
10:50 99.88 99.88 99.88 99.88 0.0K
10:51 99.88 99.88 99.88 99.88 0.0K
10:52 100.42 100.42 100.42 100.42 0.6K
10:53 100.42 100.42 100.07 100.07 0.7K
10:54 100.07 100.07 100.07 100.07 0.2K
10:55 100.07 100.07 100.07 100.07 0.0K
10:56 100.07 100.07 100.07 100.07 0.0K
10:57 100.07 100.07 99.97 99.97 0.8K
10:58 99.97 99.97 99.97 99.97 0.0K
10:59 100.21 100.21 100.06 100.06 0.5K
11:00 100.06 100.06 100.06 100.06 0.0K
11:01 100.06 100.15 100.06 100.15 0.5K
11:02 100.15 100.15 100.15 100.15 0.1K
11:03 100.15 100.15 100.15 100.15 0.0K
11:04 100.15 100.15 100.15 100.15 0.0K
11:05 100.15 100.15 100.15 100.15 0.1K
11:06 100.15 100.15 100.15 100.15 0.2K
11:07 100.15 100.15 100.15 100.15 0.3K
11:08 100.15 100.15 100.15 100.15 0.1K
11:09 100.15 100.15 100.15 100.15 0.1K
11:10 100.15 100.15 100.15 100.15 0.0K
11:11 100.15 100.15 100.15 100.15 0.0K
11:12 100.15 100.15 100.15 100.15 0.0K
11:13 100.15 100.15 99.82 99.82 0.4K
11:14 99.82 99.82 99.82 99.82 0.1K
11:15 99.82 99.82 99.82 99.82 0.1K
11:16 99.82 99.82 99.82 99.82 0.0K
11:17 99.82 99.82 99.82 99.82 0.0K
11:18 99.82 99.82 99.82 99.82 0.0K
11:19 99.82 99.82 99.82 99.82 0.1K
11:20 99.82 99.82 99.82 99.82 0.0K
11:21 99.82 99.82 99.72 99.72 1.1K
11:22 99.72 99.72 99.72 99.72 0.4K
11:23 99.72 99.72 99.36 99.51 3.0K
11:24 99.51 99.51 99.51 99.51 0.0K
11:25 99.51 99.51 99.44 99.44 0.1K
11:26 99.44 99.46 99.44 99.46 0.3K
11:27 99.46 99.46 99.46 99.46 0.0K
11:28 99.46 99.46 99.20 99.20 1.0K
11:29 99.20 99.27 99.20 99.27 0.1K
11:30 99.27 99.27 99.22 99.22 0.3K
11:31 99.22 99.22 99.22 99.22 0.4K
11:32 99.22 99.22 99.22 99.22 0.0K
11:33 99.22 99.22 98.99 98.99 0.2K
11:34 98.99 98.99 98.99 98.99 0.1K
11:35 98.99 98.99 98.99 98.99 0.0K
11:36 98.99 98.99 98.99 98.99 0.5K
11:37 98.95 98.95 98.95 98.95 1.4K
11:38 98.95 98.95 98.95 98.95 0.0K
11:39 98.95 98.95 98.95 98.95 0.0K
11:40 98.95 98.95 98.95 98.95 0.1K
11:41 98.95 98.95 98.95 98.95 0.1K
11:42 98.95 98.95 98.95 98.95 0.2K
11:43 98.95 98.95 98.84 98.95 1.5K
11:44 99.13 99.18 99.13 99.18 0.9K
11:45 99.18 99.27 99.18 99.27 1.6K
11:46 99.15 99.15 99.15 99.15 0.1K
11:47 99.15 99.15 99.15 99.15 0.0K
11:48 99.15 99.15 98.84 98.84 1.2K
11:49 98.93 98.93 98.93 98.93 0.3K
11:50 99.15 99.20 99.15 99.20 0.4K
11:51 99.20 99.20 99.08 99.08 0.5K
11:52 99.08 99.08 99.08 99.08 0.0K
11:53 99.08 99.08 99.08 99.08 0.1K
11:54 99.14 99.14 99.14 99.14 0.1K
11:55 99.14 99.14 99.14 99.14 0.0K
11:56 99.14 99.14 99.14 99.14 0.0K
11:57 99.14 99.14 99.14 99.14 0.4K
11:58 99.14 99.14 99.14 99.14 0.0K
11:59 99.14 99.14 99.14 99.14 0.0K
12:00 99.14 99.14 99.14 99.14 0.1K
12:01 99.14 99.14 99.14 99.14 0.0K
12:02 99.14 99.14 99.14 99.14 0.0K
12:03 99.14 99.14 99.14 99.14 0.0K
12:04 99.14 99.14 99.14 99.14 0.0K
12:05 99.14 99.14 99.14 99.14 0.3K
12:06 98.78 98.78 98.78 98.78 0.1K
12:07 98.78 98.94 98.78 98.94 2.0K
12:08 98.94 98.94 98.94 98.94 0.3K
12:09 98.94 99.10 98.94 99.10 0.2K
12:10 99.11 99.22 99.11 99.22 0.6K
12:11 99.22 99.22 99.22 99.22 0.3K
12:12 99.16 99.16 99.04 99.04 0.7K
12:13 99.04 99.20 99.01 99.01 1.8K
12:14 99.01 99.01 99.01 99.01 0.5K
12:15 99.01 99.01 99.01 99.01 0.1K
12:16 99.01 99.01 99.01 99.01 0.1K
12:17 99.01 99.01 98.96 98.96 0.2K
12:18 98.96 99.08 98.96 98.99 0.3K
12:19 98.99 98.99 98.99 98.99 0.4K
12:20 98.99 98.99 98.99 98.99 0.0K
12:21 98.99 99.15 98.99 99.15 0.6K
12:22 99.15 99.15 99.08 99.08 0.3K
12:23 99.08 99.08 99.08 99.08 0.0K
12:24 99.08 99.08 99.08 99.08 0.4K
12:25 99.08 99.08 99.08 99.08 0.0K
12:26 99.08 99.08 99.08 99.08 0.2K
12:27 99.08 99.08 98.91 98.91 1.0K
12:28 98.91 98.91 98.91 98.91 0.0K
12:29 98.91 98.97 98.91 98.97 0.6K
12:30 98.97 98.97 98.97 98.97 0.1K
12:31 98.97 99.37 98.97 99.37 0.7K
12:32 99.45 99.45 99.45 99.45 0.4K
12:33 99.45 99.45 99.45 99.45 0.2K
12:34 99.45 99.45 99.45 99.45 0.2K
12:35 99.45 99.45 99.45 99.45 0.2K
12:36 99.45 99.45 99.45 99.45 0.1K
12:37 99.45 99.45 99.45 99.45 0.0K
12:38 99.45 99.45 99.42 99.42 0.3K
12:39 99.69 99.75 99.61 99.75 1.5K
12:40 99.75 99.75 99.75 99.75 0.3K
12:41 99.75 99.83 99.75 99.83 0.3K
12:42 99.70 99.70 99.70 99.70 0.5K
12:43 99.70 99.70 99.70 99.70 0.1K
12:44 99.70 99.70 99.62 99.62 0.2K
12:45 99.62 99.62 99.52 99.52 0.2K
12:46 99.52 99.86 99.52 99.86 0.5K
12:47 99.86 99.86 99.20 99.20 0.5K
12:48 99.44 99.44 99.26 99.26 0.6K
12:49 99.26 99.26 99.26 99.26 0.1K
12:50 99.26 99.26 99.26 99.26 0.3K
12:51 99.26 99.33 99.26 99.33 0.3K
12:52 99.33 99.33 99.33 99.33 0.0K
12:53 99.33 99.33 99.33 99.33 0.5K
12:54 99.33 99.35 99.33 99.35 0.3K
12:55 99.33 99.33 99.22 99.22 1.6K
12:56 99.22 99.22 99.22 99.22 0.0K
12:57 99.22 99.22 99.22 99.22 0.1K
12:58 99.22 99.37 99.22 99.37 0.2K
12:59 99.37 99.37 99.37 99.37 0.0K
13:00 99.37 99.49 99.37 99.49 0.7K
13:01 99.49 99.49 99.49 99.49 0.2K
13:02 99.49 99.49 99.49 99.49 0.1K
13:03 99.49 99.49 99.49 99.49 0.0K
13:04 99.34 99.34 99.34 99.34 0.3K
13:05 99.34 99.34 99.34 99.34 0.0K
13:06 99.34 99.34 99.34 99.34 0.0K
13:07 99.34 99.34 99.34 99.34 0.0K
13:08 99.34 99.34 99.34 99.34 0.0K
13:09 99.34 99.34 99.34 99.34 0.2K
13:10 99.34 99.34 99.34 99.34 0.0K
13:11 99.34 99.34 99.33 99.33 1.0K
13:12 99.33 99.33 99.33 99.33 1.1K
13:13 99.33 99.33 99.05 99.05 1.4K
13:14 99.05 99.05 99.05 99.05 0.1K
13:15 99.05 99.05 99.05 99.05 0.1K
13:16 99.05 99.05 99.05 99.05 0.0K
13:17 99.05 99.05 99.05 99.05 0.1K
13:18 99.05 99.05 99.05 99.05 0.3K
13:19 99.05 99.05 98.77 98.77 0.8K
13:20 98.89 98.89 98.89 98.89 0.2K
13:21 98.89 98.89 98.89 98.89 0.0K
13:22 98.89 98.89 98.89 98.89 0.0K
13:23 98.89 98.89 98.86 98.88 2.0K
13:24 98.74 98.74 98.74 98.74 3.2K
13:25 98.74 98.74 98.74 98.74 0.1K
13:26 98.44 98.44 98.44 98.44 0.5K
13:27 98.44 98.44 98.44 98.44 0.2K
13:28 98.44 98.44 98.44 98.44 0.0K
13:29 98.44 98.44 98.44 98.44 0.0K
13:30 98.44 98.44 98.44 98.44 0.1K
13:31 98.44 98.44 98.44 98.44 0.0K
13:32 98.44 98.44 98.37 98.37 0.7K
13:33 98.37 98.37 98.37 98.37 0.1K
13:34 98.37 98.37 98.37 98.37 0.0K
13:35 98.37 98.37 98.23 98.23 0.1K
13:36 98.42 98.42 98.42 98.42 0.2K
13:37 98.42 98.42 98.19 98.19 0.5K
13:38 98.19 98.19 98.19 98.19 0.2K
13:39 98.19 98.19 98.19 98.19 0.0K
13:40 98.19 98.19 98.12 98.12 0.3K
13:41 98.12 98.12 98.12 98.12 0.0K
13:42 98.12 98.12 98.12 98.12 0.0K
13:43 98.12 98.12 98.12 98.12 0.0K
13:44 98.12 98.12 98.12 98.12 0.2K
13:45 98.12 98.12 97.98 97.98 0.6K
13:46 97.98 97.98 97.97 97.97 0.2K
13:47 97.97 97.97 97.97 97.97 0.2K
13:48 97.97 97.97 97.97 97.97 0.1K
13:49 97.97 97.97 97.97 97.97 0.0K
13:50 97.97 97.97 97.97 97.97 0.1K
13:51 97.97 97.97 97.97 97.97 0.2K
13:52 97.97 97.97 97.97 97.97 0.2K
13:53 97.97 97.97 97.97 97.97 1.2K
13:54 97.97 97.97 97.94 97.94 0.3K
13:55 97.94 97.94 97.85 97.85 0.7K
13:56 97.85 97.85 97.84 97.84 0.5K
13:57 97.84 97.84 97.84 97.84 0.1K
13:58 97.84 97.84 97.68 97.68 0.3K
13:59 97.68 97.68 97.54 97.54 0.2K
14:00 97.54 97.54 97.54 97.54 0.0K
14:01 97.63 97.63 97.63 97.63 0.1K
14:02 97.81 98.12 97.81 98.12 3.0K
14:03 97.99 97.99 97.99 97.99 0.2K
14:04 97.99 97.99 97.99 97.99 0.0K
14:05 97.99 97.99 97.99 97.99 0.1K
14:06 97.99 98.08 97.99 98.08 0.4K
14:07 98.08 98.08 98.08 98.08 0.0K
14:08 98.08 98.43 98.08 98.43 2.0K
14:09 98.43 98.43 98.43 98.43 0.1K
14:10 98.43 98.43 98.43 98.43 0.0K
14:11 98.43 98.43 98.43 98.43 0.3K
14:12 98.43 98.43 98.43 98.43 0.0K
14:13 98.43 98.51 98.43 98.51 0.6K
14:14 98.51 98.51 98.51 98.51 0.4K
14:15 98.67 98.67 98.67 98.67 0.6K
14:16 98.67 98.67 98.49 98.49 0.5K
14:17 98.49 98.49 98.39 98.39 0.4K
14:18 98.33 98.33 98.33 98.33 0.2K
14:19 98.33 98.33 98.17 98.17 0.1K
14:20 98.17 98.17 98.17 98.17 0.1K
14:21 98.17 98.17 98.17 98.17 0.0K
14:22 98.24 98.24 98.24 98.24 0.2K
14:23 98.24 98.24 98.24 98.24 0.1K
14:24 98.24 98.24 98.24 98.24 0.0K
14:25 98.44 98.44 98.44 98.44 0.3K
14:26 98.44 98.44 98.44 98.44 0.3K
14:27 98.44 98.44 98.44 98.44 0.0K
14:28 98.44 98.44 98.44 98.44 0.1K
14:29 98.44 98.44 98.38 98.38 0.6K
14:30 98.38 98.38 98.32 98.32 0.2K
14:31 98.40 98.40 98.40 98.40 0.5K
14:32 98.40 98.40 98.40 98.40 0.2K
14:33 98.40 98.41 98.40 98.41 1.4K
14:34 98.41 98.41 98.41 98.41 0.1K
14:35 98.41 98.41 98.41 98.41 0.1K
14:36 98.41 98.41 98.41 98.41 0.1K
14:37 98.41 98.41 98.41 98.41 0.1K
14:38 98.41 98.41 98.41 98.41 0.1K
14:39 98.41 98.41 98.41 98.41 0.0K
14:40 98.41 98.41 98.41 98.41 0.1K
14:41 98.41 98.41 98.41 98.41 0.0K
14:42 98.41 98.41 98.19 98.19 0.2K
14:43 98.19 98.19 98.19 98.19 0.4K
14:44 98.19 98.19 98.19 98.19 0.2K
14:45 98.19 98.35 98.19 98.35 0.1K
14:46 98.35 98.35 98.35 98.35 0.5K
14:47 98.35 98.35 98.35 98.35 0.1K
14:48 98.35 98.35 98.26 98.26 0.4K
14:49 98.26 98.26 98.26 98.26 0.1K
14:50 98.26 98.26 98.26 98.26 0.3K
14:51 98.26 98.26 98.19 98.19 0.3K
14:52 98.19 98.22 98.19 98.22 0.4K
14:53 98.22 98.22 98.15 98.15 1.4K
14:54 98.15 98.15 98.08 98.08 0.5K
14:55 97.88 97.88 97.88 97.88 0.1K
14:56 97.88 97.94 97.88 97.94 0.1K
14:57 97.94 97.94 97.88 97.88 0.2K
14:58 97.88 98.07 97.88 97.92 0.5K
14:59 97.92 98.07 97.92 98.07 0.3K
15:00 98.22 98.22 98.11 98.11 1.7K
15:01 98.11 98.31 98.11 98.31 1.2K
15:02 98.31 98.66 98.31 98.55 3.3K
15:03 98.55 98.55 98.55 98.55 0.2K
15:04 98.55 98.55 98.55 98.55 0.2K
15:05 98.55 98.55 98.29 98.29 0.7K
15:06 98.29 98.29 98.29 98.29 0.2K
15:07 98.19 98.19 98.19 98.19 0.4K
15:08 98.19 98.19 98.01 98.01 0.1K
15:09 98.01 98.22 97.91 98.22 0.5K
15:10 98.22 98.22 98.01 98.01 0.3K
15:11 98.01 98.01 98.01 98.01 0.0K
15:12 98.01 98.06 98.01 98.06 0.2K
15:13 98.06 98.06 98.06 98.06 0.1K
15:14 98.06 98.06 98.06 98.06 0.0K
15:15 98.03 98.03 98.03 98.03 0.1K
15:16 98.03 98.07 98.03 98.07 0.4K
15:17 98.07 98.13 98.07 98.13 0.2K
15:18 98.13 98.13 98.05 98.05 0.7K
15:19 98.05 98.13 98.05 98.13 0.4K
15:20 98.13 98.13 98.06 98.06 0.2K
15:21 98.06 98.06 98.05 98.05 0.2K
15:22 98.05 98.05 98.02 98.02 0.4K
15:23 98.02 98.02 98.02 98.02 0.1K
15:24 98.02 98.12 97.96 98.12 0.4K
15:25 98.12 98.14 98.12 98.14 0.4K
15:26 98.14 98.27 98.14 98.27 2.7K
15:27 98.20 98.20 98.00 98.00 2.0K
15:28 97.90 97.90 97.90 97.90 1.0K
15:29 97.90 97.90 97.90 97.90 0.3K
15:30 97.90 97.90 97.76 97.76 0.2K
15:31 97.76 97.76 97.47 97.47 1.4K
15:32 97.72 97.72 97.64 97.64 1.4K
15:33 97.64 97.64 97.64 97.64 0.1K
15:34 97.64 97.74 97.64 97.74 2.0K
15:35 97.74 97.74 97.74 97.74 0.1K
15:36 97.74 97.74 97.59 97.59 0.5K
15:37 97.59 97.59 97.36 97.36 0.2K
15:38 97.36 97.36 97.36 97.36 0.2K
15:39 97.36 97.36 97.19 97.19 0.5K
15:40 97.19 97.19 97.02 97.02 0.3K
15:41 97.02 97.47 97.02 97.47 3.3K
15:42 97.47 97.47 97.47 97.47 1.5K
15:43 97.47 97.56 97.47 97.56 0.8K
15:44 97.56 97.56 97.49 97.49 1.5K
15:45 97.51 97.65 97.51 97.65 4.2K
15:46 97.65 97.65 97.65 97.65 0.2K
15:47 97.65 97.79 97.65 97.79 2.7K
15:48 97.79 97.92 97.79 97.86 2.1K
15:49 97.86 97.96 97.86 97.96 5.7K
15:50 97.96 97.96 97.96 97.96 0.6K
15:51 97.60 98.01 97.60 98.01 13.7K
15:52 98.01 98.01 97.82 97.86 3.9K
15:53 97.86 98.04 97.86 98.04 7.5K
15:54 98.04 98.11 97.99 97.99 2.1K
15:55 97.99 97.99 97.87 97.87 2.9K
15:56 97.78 97.78 97.73 97.74 2.3K
15:57 97.74 97.89 97.74 97.89 10.6K
15:58 97.92 97.95 97.84 97.87 2.8K
15:59 97.87 97.90 97.86 97.86 7.4K
16:00 97.86 97.86 97.76 97.77 45.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar