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 99.28 99.72 97.01 98.84 5.4K
09:32 98.84 98.84 98.84 98.84 0.0K
09:33 98.84 98.84 98.84 98.84 0.0K
09:34 98.84 98.84 98.84 98.84 0.2K
09:35 98.84 98.84 98.84 98.84 0.2K
09:36 98.84 98.84 98.84 98.84 0.2K
09:37 98.84 99.00 98.84 99.00 0.2K
09:38 99.00 99.00 99.00 99.00 0.0K
09:39 99.00 99.00 98.84 98.84 0.3K
09:40 98.84 98.84 98.84 98.84 0.0K
09:41 98.84 98.84 98.84 98.84 0.3K
09:42 98.84 98.84 98.84 98.84 0.0K
09:43 98.84 98.84 98.84 98.84 0.0K
09:44 98.84 98.84 98.84 98.84 0.0K
09:45 98.84 98.84 98.84 98.84 0.0K
09:46 98.84 99.70 98.84 99.70 0.9K
09:47 99.70 99.70 99.70 99.70 0.1K
09:48 99.70 100.24 99.70 100.24 0.2K
09:49 99.62 99.62 99.62 99.62 1.5K
09:50 99.62 100.31 99.62 100.31 0.3K
09:51 100.31 100.31 100.31 100.31 0.0K
09:52 100.56 100.56 100.56 100.56 0.3K
09:53 100.70 100.70 100.70 100.70 0.1K
09:54 100.70 100.70 100.70 100.70 0.2K
09:55 100.70 100.70 100.70 100.70 0.1K
09:56 100.70 100.70 100.70 100.70 0.0K
09:57 100.70 100.70 100.70 100.70 0.2K
09:58 100.70 100.70 100.70 100.70 0.0K
09:59 100.70 100.70 100.70 100.70 0.1K
10:00 100.70 100.95 100.09 100.09 3.1K
10:01 99.51 99.51 99.51 99.51 1.1K
10:02 99.83 99.84 99.83 99.84 2.7K
10:03 99.84 99.84 99.84 99.84 0.5K
10:04 99.84 99.84 99.84 99.84 0.2K
10:05 99.80 99.80 99.80 99.80 0.6K
10:06 99.80 99.80 99.80 99.80 0.1K
10:07 100.44 100.44 100.44 100.44 0.6K
10:08 100.44 100.44 100.44 100.44 0.4K
10:09 100.44 100.44 100.44 100.44 0.0K
10:10 100.44 100.44 100.44 100.44 0.0K
10:11 100.44 101.03 100.44 101.03 1.2K
10:12 100.67 100.67 100.67 100.67 0.3K
10:13 100.67 100.67 100.66 100.66 0.2K
10:14 100.66 100.66 100.50 100.50 0.6K
10:15 100.50 100.50 100.48 100.48 1.6K
10:16 100.48 100.48 100.20 100.20 0.4K
10:17 100.20 100.20 100.20 100.20 0.3K
10:18 100.20 100.59 100.20 100.59 0.2K
10:19 100.59 100.59 100.59 100.59 0.2K
10:20 100.59 100.59 100.02 100.02 1.3K
10:21 99.69 99.69 99.50 99.50 0.8K
10:22 99.50 99.50 99.50 99.50 0.1K
10:23 99.50 99.50 99.50 99.50 0.1K
10:24 99.89 99.89 99.89 99.89 0.7K
10:25 99.89 99.89 99.89 99.89 0.0K
10:26 99.89 99.89 99.89 99.89 0.2K
10:27 99.89 99.89 99.89 99.89 0.2K
10:28 99.89 99.89 99.89 99.89 0.0K
10:29 99.89 99.89 99.89 99.89 0.0K
10:30 99.89 99.89 99.89 99.89 0.3K
10:31 99.89 99.89 99.89 99.89 0.3K
10:32 99.89 99.89 99.88 99.88 0.1K
10:33 99.88 99.88 99.88 99.88 0.0K
10:34 99.88 99.88 99.88 99.88 0.0K
10:35 100.01 100.29 100.01 100.29 0.2K
10:36 100.29 100.29 100.29 100.29 0.1K
10:37 100.29 100.29 99.91 99.91 0.1K
10:38 99.82 99.82 99.82 99.82 0.3K
10:39 99.81 99.81 99.81 99.81 0.4K
10:40 99.81 99.81 99.81 99.81 0.2K
10:41 99.81 99.97 99.81 99.97 0.5K
10:42 99.97 99.97 99.97 99.97 0.1K
10:43 99.79 99.79 99.48 99.48 1.6K
10:44 99.48 99.86 99.48 99.86 1.7K
10:45 99.86 99.86 99.86 99.86 0.2K
10:46 99.86 99.86 99.86 99.86 0.4K
10:47 99.86 99.86 99.77 99.77 0.5K
10:48 99.77 99.77 99.67 99.67 0.4K
10:49 99.67 99.67 99.67 99.67 0.0K
10:50 99.67 99.67 99.67 99.67 0.0K
10:51 99.67 100.03 99.67 100.03 0.7K
10:52 100.03 100.03 100.03 100.03 0.0K
10:53 100.03 100.03 100.03 100.03 0.2K
10:54 100.03 100.03 99.89 99.89 0.7K
10:55 99.89 100.20 99.89 100.20 0.2K
10:56 100.20 100.20 100.20 100.20 0.1K
10:57 100.20 100.20 99.74 99.74 1.7K
10:58 99.74 99.74 99.74 99.74 0.2K
10:59 99.74 99.74 99.74 99.74 0.1K
11:00 99.74 99.74 99.74 99.74 0.0K
11:01 99.74 99.98 99.74 99.98 1.2K
11:02 99.98 100.10 99.98 100.10 0.3K
11:03 100.10 100.10 100.02 100.02 0.6K
11:04 100.02 100.09 99.96 99.96 1.1K
11:05 99.96 99.96 99.96 99.96 0.2K
11:06 100.03 100.43 100.03 100.33 2.9K
11:07 100.33 100.33 100.33 100.33 0.0K
11:08 100.47 100.47 100.47 100.47 0.2K
11:09 100.45 100.59 100.45 100.59 0.7K
11:10 100.30 100.30 100.16 100.16 1.6K
11:11 100.16 100.16 100.16 100.16 0.3K
11:12 100.16 100.57 100.16 100.57 1.2K
11:13 100.57 100.57 100.57 100.57 0.4K
11:14 100.57 100.62 100.57 100.58 0.4K
11:15 100.32 100.58 100.32 100.58 0.7K
11:16 100.58 100.58 100.58 100.58 0.1K
11:17 100.58 100.58 100.26 100.26 1.3K
11:18 100.26 100.26 100.26 100.26 0.1K
11:19 100.26 100.26 100.26 100.26 0.0K
11:20 100.26 100.26 100.26 100.26 0.3K
11:21 100.26 100.26 100.26 100.26 0.2K
11:22 100.26 100.26 100.26 100.26 0.0K
11:23 100.26 100.26 100.26 100.26 0.0K
11:24 100.26 100.46 100.26 100.46 0.5K
11:25 100.54 100.54 100.54 100.54 0.2K
11:26 100.54 100.54 100.54 100.54 0.1K
11:27 100.54 100.54 100.54 100.54 0.3K
11:28 100.16 100.16 100.16 100.16 1.0K
11:29 100.16 100.16 99.56 99.56 0.8K
11:30 99.56 99.56 99.56 99.56 0.2K
11:31 99.56 99.56 99.56 99.56 0.4K
11:32 99.56 99.56 99.56 99.56 0.0K
11:33 99.56 99.56 99.56 99.56 0.0K
11:34 99.56 99.56 99.56 99.56 0.0K
11:35 99.56 99.56 99.56 99.56 0.0K
11:36 99.56 99.56 99.56 99.56 0.0K
11:37 99.56 99.56 99.56 99.56 0.1K
11:38 99.93 100.18 99.93 100.18 0.3K
11:39 100.18 100.18 100.15 100.15 0.2K
11:40 100.19 100.19 100.19 100.19 0.6K
11:41 100.19 100.19 100.19 100.19 0.1K
11:42 100.19 100.32 100.19 100.32 0.2K
11:43 100.32 100.32 100.09 100.09 0.3K
11:44 100.21 100.21 100.21 100.21 0.2K
11:45 100.21 100.21 100.21 100.21 0.1K
11:46 100.21 100.21 100.21 100.21 0.5K
11:47 100.31 100.31 99.79 99.79 0.9K
11:48 99.79 99.79 99.79 99.79 0.1K
11:49 99.79 99.79 99.79 99.79 0.4K
11:50 99.79 99.79 99.79 99.79 0.0K
11:51 99.79 99.79 99.79 99.79 0.2K
11:52 99.79 99.79 99.76 99.76 0.1K
11:53 99.76 99.76 99.76 99.76 0.0K
11:54 99.76 99.76 99.76 99.76 0.0K
11:55 99.76 99.76 99.76 99.76 0.1K
11:56 99.76 99.76 99.76 99.76 0.0K
11:57 99.76 99.78 99.76 99.78 0.3K
11:58 99.78 99.92 99.78 99.92 0.2K
11:59 99.92 99.92 99.50 99.50 1.1K
12:00 99.50 99.50 99.50 99.50 0.0K
12:01 99.82 99.82 99.82 99.82 0.2K
12:02 99.82 99.82 99.77 99.77 0.1K
12:03 99.77 99.85 99.77 99.85 0.5K
12:04 99.85 99.85 99.85 99.85 0.4K
12:05 99.85 99.85 99.85 99.85 0.2K
12:06 99.72 99.72 99.72 99.72 0.1K
12:07 99.72 99.72 99.72 99.72 0.0K
12:08 99.72 99.72 99.72 99.72 0.1K
12:09 99.72 99.72 99.72 99.72 0.0K
12:10 99.72 99.72 99.72 99.72 0.1K
12:11 99.72 99.72 99.72 99.72 0.2K
12:12 99.72 99.72 99.72 99.72 0.1K
12:13 99.72 99.72 99.50 99.50 0.9K
12:14 99.50 99.50 99.50 99.50 0.2K
12:15 99.50 99.50 99.50 99.50 0.1K
12:16 99.50 99.50 99.50 99.50 0.0K
12:17 99.39 99.39 99.39 99.39 0.5K
12:18 99.39 99.39 99.39 99.39 0.1K
12:19 99.39 99.39 99.39 99.39 0.0K
12:20 99.39 99.39 99.39 99.39 0.1K
12:21 99.39 99.39 99.39 99.39 0.5K
12:22 99.39 99.44 99.39 99.44 0.4K
12:23 99.44 99.65 99.26 99.65 10.1K
12:24 99.65 99.65 99.65 99.65 0.0K
12:25 99.65 99.65 99.65 99.65 0.0K
12:26 99.65 99.65 99.65 99.65 0.0K
12:27 99.65 99.73 99.65 99.73 0.3K
12:28 99.73 99.73 99.73 99.73 0.2K
12:29 99.73 99.73 99.73 99.73 0.0K
12:30 99.73 99.73 99.66 99.66 0.1K
12:31 99.82 99.82 99.82 99.82 0.6K
12:32 99.82 99.82 99.82 99.82 0.0K
12:33 99.82 99.92 99.82 99.92 0.1K
12:34 99.92 99.92 99.92 99.92 0.1K
12:35 100.10 100.10 99.88 99.88 1.4K
12:36 99.88 99.88 99.88 99.88 0.0K
12:37 100.06 100.06 100.06 100.06 0.4K
12:38 100.06 100.06 100.06 100.06 0.1K
12:39 99.93 100.08 99.93 100.08 0.4K
12:40 100.08 100.08 100.06 100.06 0.5K
12:41 100.06 100.06 99.86 99.86 0.2K
12:42 99.86 99.86 99.86 99.86 0.0K
12:43 100.07 100.07 100.07 100.07 0.5K
12:44 100.07 100.07 100.07 100.07 0.8K
12:45 100.35 100.35 100.19 100.19 0.6K
12:46 100.19 100.19 100.03 100.03 1.5K
12:47 100.03 100.03 100.03 100.03 0.0K
12:48 100.03 100.03 99.92 99.92 0.2K
12:49 99.96 99.96 99.96 99.96 0.1K
12:50 99.96 99.96 99.96 99.96 0.0K
12:51 99.96 100.18 99.96 100.18 0.2K
12:52 100.18 100.34 100.18 100.29 0.4K
12:53 100.29 100.29 100.29 100.29 0.2K
12:54 100.29 100.29 100.29 100.29 0.0K
12:55 100.29 100.29 100.29 100.29 0.3K
12:56 100.29 100.29 100.16 100.16 1.1K
12:57 100.16 100.16 100.16 100.16 0.0K
12:58 100.16 100.28 100.16 100.28 0.2K
12:59 100.28 100.28 100.28 100.28 0.1K
13:00 100.28 100.28 100.28 100.28 0.0K
13:01 100.28 100.28 100.28 100.28 0.0K
13:02 100.28 100.28 100.28 100.28 0.2K
13:03 100.28 100.30 100.28 100.30 0.1K
13:04 99.95 99.95 99.95 99.95 1.4K
13:05 99.95 99.95 99.95 99.95 0.0K
13:06 99.95 100.07 99.95 100.07 0.2K
13:07 100.07 100.29 100.06 100.29 1.2K
13:08 100.29 100.29 100.29 100.29 0.0K
13:09 100.33 100.33 100.33 100.33 0.1K
13:10 100.33 100.33 100.33 100.33 0.0K
13:11 100.33 100.33 100.33 100.33 0.0K
13:12 100.33 100.33 100.32 100.32 0.2K
13:13 100.32 100.32 100.32 100.32 0.1K
13:14 100.32 100.32 100.32 100.32 0.3K
13:15 100.31 100.31 100.31 100.31 1.6K
13:16 100.31 100.31 100.31 100.31 0.0K
13:17 100.31 100.31 100.31 100.31 0.1K
13:18 100.31 100.31 100.31 100.31 0.2K
13:19 100.32 100.32 100.32 100.32 0.3K
13:20 100.32 100.32 100.32 100.32 0.1K
13:21 100.17 100.17 100.17 100.17 1.4K
13:22 100.17 100.17 100.17 100.17 0.0K
13:23 100.23 100.23 100.23 100.23 0.2K
13:24 100.23 100.23 100.23 100.23 0.1K
13:25 100.04 100.63 100.04 100.39 6.3K
13:26 100.39 100.48 100.39 100.48 0.1K
13:27 100.48 100.48 100.30 100.30 0.4K
13:28 100.30 100.30 100.30 100.30 0.1K
13:29 100.30 100.30 100.30 100.30 0.3K
13:30 100.30 100.30 100.30 100.30 0.0K
13:31 100.30 100.56 100.30 100.56 0.5K
13:32 100.56 100.58 100.44 100.58 0.4K
13:33 100.58 100.58 100.54 100.54 0.3K
13:34 100.54 100.60 100.54 100.60 0.2K
13:35 100.60 100.60 100.60 100.60 0.1K
13:36 100.60 100.64 100.58 100.64 0.8K
13:37 100.64 100.64 100.44 100.44 0.5K
13:38 100.44 100.44 100.44 100.44 0.0K
13:39 100.44 100.50 100.44 100.50 0.3K
13:40 100.62 100.62 100.50 100.50 0.3K
13:41 100.50 100.50 100.50 100.50 0.0K
13:42 100.50 100.50 100.50 100.50 0.0K
13:43 100.31 100.31 100.31 100.31 0.9K
13:44 100.31 100.33 100.31 100.33 0.1K
13:45 100.33 100.33 100.33 100.33 0.0K
13:46 100.33 100.33 100.33 100.33 0.0K
13:47 100.30 100.30 100.29 100.29 1.1K
13:48 100.29 100.29 100.29 100.29 0.2K
13:49 100.31 100.31 100.31 100.31 1.4K
13:50 100.27 100.27 100.25 100.25 0.4K
13:51 100.25 100.27 100.25 100.27 0.6K
13:52 100.27 100.27 100.27 100.27 0.1K
13:53 100.27 100.27 100.27 100.27 0.1K
13:54 100.27 100.27 100.27 100.27 0.1K
13:55 100.42 100.42 100.42 100.42 0.9K
13:56 100.42 100.42 100.42 100.42 0.0K
13:57 100.42 100.42 100.42 100.42 0.5K
13:58 100.42 100.47 100.40 100.40 0.4K
13:59 100.40 100.40 100.39 100.39 0.1K
14:00 100.39 100.39 100.29 100.29 0.6K
14:01 100.29 100.43 100.29 100.43 0.6K
14:02 100.43 100.43 100.43 100.43 0.1K
14:03 100.43 100.43 100.30 100.30 1.2K
14:04 100.30 100.30 100.30 100.30 0.0K
14:05 100.30 100.30 100.30 100.30 0.0K
14:06 100.30 100.30 100.30 100.30 0.1K
14:07 100.30 100.35 100.30 100.35 0.2K
14:08 100.35 100.40 100.35 100.40 0.6K
14:09 100.40 100.40 100.40 100.40 0.0K
14:10 100.40 100.40 100.40 100.40 0.2K
14:11 100.40 100.40 100.40 100.40 0.1K
14:12 100.40 100.40 100.40 100.40 0.0K
14:13 100.40 100.40 100.40 100.40 0.0K
14:14 100.38 100.48 100.38 100.48 0.6K
14:15 100.48 100.48 100.48 100.48 0.1K
14:16 100.48 100.48 100.48 100.48 0.0K
14:17 100.48 100.48 100.21 100.21 1.8K
14:18 100.21 100.21 100.20 100.20 0.1K
14:19 100.20 100.20 100.20 100.20 0.1K
14:20 100.20 100.20 100.20 100.20 0.0K
14:21 100.20 100.24 100.20 100.24 1.5K
14:22 100.25 100.25 100.25 100.25 1.4K
14:23 100.25 100.36 100.25 100.36 1.5K
14:24 100.36 100.41 100.36 100.41 0.1K
14:25 100.41 100.41 100.41 100.41 0.1K
14:26 100.41 100.44 100.35 100.35 0.3K
14:27 100.35 100.48 100.35 100.48 1.8K
14:28 100.48 100.51 100.48 100.51 0.1K
14:29 100.51 100.52 100.36 100.52 0.7K
14:30 100.52 100.52 100.50 100.50 0.2K
14:31 100.50 100.71 100.50 100.71 0.9K
14:32 100.71 100.71 100.63 100.63 0.2K
14:33 100.77 100.77 100.77 100.77 0.2K
14:34 100.77 100.87 100.77 100.87 1.0K
14:35 100.87 100.87 100.87 100.87 0.2K
14:36 100.87 100.87 100.78 100.78 0.3K
14:37 100.78 100.85 100.78 100.85 0.3K
14:38 100.77 100.77 100.77 100.77 0.9K
14:39 101.06 101.07 100.88 100.88 3.5K
14:40 100.88 100.88 100.88 100.88 0.0K
14:41 100.74 100.74 100.67 100.67 1.0K
14:42 100.61 100.61 100.60 100.60 0.4K
14:43 100.60 100.60 100.60 100.60 0.2K
14:44 100.60 100.60 100.58 100.58 0.3K
14:45 100.58 100.58 100.58 100.58 0.6K
14:46 100.58 100.58 100.58 100.58 0.2K
14:47 100.58 100.58 100.57 100.57 0.2K
14:48 100.57 100.68 100.57 100.68 0.6K
14:49 100.68 100.68 100.68 100.68 0.3K
14:50 100.68 100.80 100.68 100.70 0.2K
14:51 100.70 100.70 100.70 100.70 0.1K
14:52 100.80 100.80 100.70 100.70 0.3K
14:53 100.70 100.70 100.70 100.70 0.2K
14:54 100.70 100.70 100.56 100.56 2.2K
14:55 100.56 100.56 100.56 100.56 0.1K
14:56 100.53 100.53 100.41 100.41 1.5K
14:57 100.41 100.41 100.41 100.41 0.0K
14:58 100.41 100.41 100.41 100.41 0.0K
14:59 100.41 100.41 100.41 100.41 0.2K
15:00 100.41 100.41 100.41 100.41 0.1K
15:01 100.41 100.41 100.36 100.36 0.1K
15:02 100.36 100.36 100.36 100.36 0.5K
15:03 100.36 100.41 100.36 100.41 0.2K
15:04 100.41 100.41 100.41 100.41 0.0K
15:05 100.41 100.41 100.39 100.39 0.4K
15:06 100.39 100.39 100.39 100.39 0.1K
15:07 100.39 100.55 100.39 100.44 0.8K
15:08 100.44 100.56 100.44 100.56 0.1K
15:09 100.56 100.56 100.42 100.42 0.4K
15:10 100.42 100.53 100.42 100.53 0.2K
15:11 100.41 100.41 100.41 100.41 0.2K
15:12 100.41 100.53 100.41 100.41 0.3K
15:13 100.41 100.44 100.41 100.44 0.3K
15:14 100.44 100.45 100.44 100.45 0.2K
15:15 100.53 100.55 100.53 100.55 1.5K
15:16 100.55 100.55 100.38 100.38 1.6K
15:17 100.40 100.41 100.40 100.41 0.3K
15:18 100.41 100.41 100.30 100.30 1.1K
15:19 100.30 100.30 100.30 100.30 0.1K
15:20 100.02 100.04 100.02 100.04 1.8K
15:21 100.04 100.04 100.04 100.04 0.1K
15:22 100.04 100.04 100.00 100.00 0.1K
15:23 100.00 100.00 100.00 100.00 0.1K
15:24 100.00 100.00 100.00 100.00 0.4K
15:25 100.00 100.00 100.00 100.00 0.1K
15:26 100.00 100.00 100.00 100.00 0.0K
15:27 100.00 100.00 99.87 99.87 0.6K
15:28 99.87 99.88 99.87 99.88 0.2K
15:29 99.87 99.95 99.87 99.95 0.3K
15:30 99.95 99.95 99.87 99.87 0.4K
15:31 99.87 99.98 99.86 99.86 0.4K
15:32 99.86 99.86 99.85 99.85 0.4K
15:33 99.85 99.94 99.85 99.94 0.6K
15:34 99.94 99.94 99.86 99.86 0.6K
15:35 99.86 99.86 99.86 99.86 0.6K
15:36 99.86 100.08 99.86 100.00 2.6K
15:37 100.04 100.04 100.00 100.00 0.3K
15:38 100.00 100.00 100.00 100.00 0.8K
15:39 100.00 100.00 100.00 100.00 0.5K
15:40 100.00 100.00 99.66 99.66 4.3K
15:41 99.66 99.66 99.65 99.65 0.2K
15:42 99.65 99.65 99.64 99.64 0.9K
15:43 99.64 99.64 99.64 99.64 0.2K
15:44 99.64 99.87 99.64 99.81 1.1K
15:45 99.81 99.81 99.72 99.72 0.6K
15:46 99.72 99.83 99.72 99.83 1.1K
15:47 99.83 99.83 99.81 99.81 0.2K
15:48 99.81 99.88 99.81 99.88 0.7K
15:49 99.81 99.81 99.63 99.63 2.8K
15:50 99.52 99.52 99.33 99.33 1.6K
15:51 99.33 99.36 99.33 99.35 1.4K
15:52 99.35 99.35 99.19 99.19 1.4K
15:53 99.11 99.31 99.11 99.23 1.4K
15:54 99.23 99.23 99.23 99.23 0.7K
15:55 99.23 99.91 99.22 99.91 9.3K
15:56 99.94 100.01 99.90 100.01 2.2K
15:57 100.39 100.43 100.39 100.40 8.7K
15:58 100.60 100.60 100.24 100.24 16.0K
15:59 100.41 100.60 100.41 100.60 9.3K
16:00 100.62 100.69 100.51 100.67 98.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar