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
09:31 103.89 103.89 100.56 100.60 8.2K
09:32 100.60 100.60 100.60 100.60 0.1K
09:33 100.60 100.60 100.60 100.60 0.2K
09:34 100.60 100.60 100.60 100.60 0.1K
09:35 100.60 100.60 100.60 100.60 0.5K
09:36 100.60 100.60 100.60 100.60 0.0K
09:37 100.60 101.06 100.60 101.06 0.6K
09:38 101.06 101.06 101.06 101.06 0.2K
09:39 101.06 101.06 101.06 101.06 0.1K
09:40 101.06 101.06 101.06 101.06 0.1K
09:41 101.06 101.06 101.06 101.06 0.0K
09:42 101.06 101.06 101.06 101.06 0.1K
09:43 101.06 101.50 101.06 101.50 0.2K
09:44 101.50 101.50 101.50 101.50 0.1K
09:45 101.50 101.50 101.50 101.50 0.0K
09:46 101.50 101.58 101.50 101.58 0.3K
09:47 101.58 101.58 101.58 101.58 0.1K
09:48 101.58 101.58 101.58 101.58 0.0K
09:49 101.58 101.58 101.58 101.58 0.0K
09:50 101.58 101.58 101.58 101.58 0.1K
09:51 101.58 101.58 101.58 101.58 0.2K
09:52 101.58 101.58 101.58 101.58 0.0K
09:53 101.58 101.58 101.58 101.58 0.0K
09:54 101.58 101.58 101.58 101.58 0.0K
09:55 101.58 101.58 101.58 101.58 0.0K
09:56 101.46 101.46 100.59 100.59 2.5K
09:57 99.83 99.83 99.83 99.83 0.1K
09:58 99.83 99.83 99.83 99.83 0.1K
09:59 99.83 99.83 99.83 99.83 0.4K
10:00 99.83 99.83 99.83 99.83 0.2K
10:01 100.53 100.53 100.50 100.50 0.9K
10:02 100.50 100.50 100.50 100.50 0.1K
10:03 100.50 100.50 100.50 100.50 0.2K
10:04 100.50 100.50 100.50 100.50 0.1K
10:05 100.50 100.50 100.50 100.50 0.1K
10:06 100.50 100.50 100.50 100.50 0.2K
10:07 100.50 100.50 100.23 100.23 0.2K
10:08 100.23 100.23 99.99 99.99 0.6K
10:09 99.99 99.99 99.99 99.99 0.5K
10:10 100.09 100.09 100.09 100.09 0.2K
10:11 100.09 100.09 100.09 100.09 0.4K
10:12 100.09 100.09 100.09 100.09 0.0K
10:13 100.09 100.09 100.09 100.09 0.0K
10:14 100.09 100.09 100.09 100.09 0.0K
10:15 100.09 100.09 100.09 100.09 0.1K
10:16 100.09 100.09 100.04 100.04 0.3K
10:17 100.04 100.04 100.04 100.04 0.2K
10:18 100.04 100.05 100.04 100.05 0.2K
10:19 100.05 100.05 100.05 100.05 0.1K
10:20 100.05 100.23 100.05 100.23 2.0K
10:21 100.23 100.23 100.23 100.23 0.0K
10:22 100.23 100.23 100.23 100.23 0.3K
10:23 100.49 100.71 100.49 100.71 1.2K
10:24 100.71 100.71 100.71 100.71 0.3K
10:25 100.71 100.71 100.71 100.71 0.1K
10:26 100.71 100.71 100.71 100.71 0.0K
10:27 100.44 100.56 100.44 100.56 0.4K
10:28 100.56 100.56 100.56 100.56 0.1K
10:29 100.56 100.56 100.56 100.56 0.1K
10:30 100.56 100.56 100.56 100.56 0.2K
10:31 100.56 100.56 100.56 100.56 0.0K
10:32 100.56 100.56 100.56 100.56 0.0K
10:33 100.56 100.56 100.56 100.56 0.0K
10:34 100.56 100.56 100.56 100.56 0.5K
10:35 100.41 100.41 100.41 100.41 0.4K
10:36 100.41 100.41 100.41 100.41 0.0K
10:37 100.41 100.41 100.37 100.37 0.4K
10:38 100.37 100.37 100.29 100.29 0.2K
10:39 100.29 100.29 100.29 100.29 0.2K
10:40 100.29 100.44 100.29 100.44 0.5K
10:41 100.44 100.81 100.44 100.81 0.9K
10:42 100.72 100.72 100.69 100.69 0.4K
10:43 100.69 100.69 100.69 100.69 0.0K
10:44 100.69 100.70 100.69 100.70 0.4K
10:45 100.69 100.69 100.69 100.69 0.2K
10:46 100.69 100.69 100.69 100.69 0.1K
10:47 100.69 100.69 100.66 100.66 0.7K
10:48 100.66 100.66 100.66 100.66 0.2K
10:49 100.66 100.66 100.66 100.66 0.2K
10:50 100.66 100.66 100.66 100.66 0.1K
10:51 100.98 100.98 100.95 100.95 0.4K
10:52 100.86 100.86 100.86 100.86 0.3K
10:53 100.86 100.86 100.86 100.86 0.1K
10:54 100.86 100.86 100.86 100.86 0.1K
10:55 100.86 101.00 100.86 101.00 0.5K
10:56 101.00 101.07 100.91 101.07 1.8K
10:57 101.07 101.07 101.02 101.02 0.3K
10:58 101.02 101.02 101.02 101.02 0.2K
10:59 101.02 101.02 100.90 100.90 0.6K
11:00 100.90 100.90 100.90 100.90 0.1K
11:01 100.90 100.90 100.90 100.90 0.4K
11:02 100.90 101.04 100.90 101.04 0.6K
11:03 101.04 101.04 101.04 101.04 0.7K
11:04 101.04 101.04 101.04 101.04 0.9K
11:05 101.04 101.04 101.04 101.04 0.0K
11:06 101.04 101.04 101.04 101.04 0.0K
11:07 101.00 101.00 101.00 101.00 0.3K
11:08 101.00 101.00 101.00 101.00 0.1K
11:09 101.20 101.20 101.01 101.06 3.5K
11:10 101.06 101.07 101.06 101.07 0.1K
11:11 101.07 101.19 101.07 101.19 1.6K
11:12 101.19 101.19 101.19 101.19 0.4K
11:13 101.19 101.19 101.19 101.19 0.1K
11:14 101.25 101.25 101.25 101.25 0.3K
11:15 101.25 101.25 101.25 101.25 0.1K
11:16 101.25 101.25 101.25 101.25 0.1K
11:17 101.25 101.25 101.25 101.25 0.2K
11:18 101.25 101.39 101.25 101.39 1.2K
11:19 101.50 101.50 101.49 101.49 0.8K
11:20 101.49 101.49 101.49 101.49 0.2K
11:21 101.49 101.49 101.49 101.49 0.0K
11:22 101.49 101.49 101.49 101.49 0.0K
11:23 101.49 101.51 101.49 101.51 0.6K
11:24 101.51 101.51 101.46 101.46 0.7K
11:25 101.46 101.50 101.46 101.50 0.1K
11:26 101.50 101.50 101.50 101.50 0.4K
11:27 101.50 101.51 101.50 101.51 0.2K
11:28 101.28 101.28 101.28 101.28 0.7K
11:29 101.38 101.38 101.38 101.38 0.4K
11:30 101.38 101.38 101.17 101.17 0.7K
11:31 101.17 101.17 101.17 101.17 0.0K
11:32 101.17 101.17 101.17 101.17 0.0K
11:33 101.17 101.17 101.17 101.17 0.1K
11:34 101.00 101.00 101.00 101.00 1.1K
11:35 101.00 101.00 101.00 101.00 0.1K
11:36 101.00 101.00 101.00 101.00 0.1K
11:37 101.00 101.00 101.00 101.00 0.0K
11:38 101.00 101.00 101.00 101.00 0.2K
11:39 101.00 101.00 101.00 101.00 0.1K
11:40 101.00 101.00 101.00 101.00 0.2K
11:41 101.00 101.00 100.72 100.72 0.4K
11:42 100.72 100.72 100.72 100.72 0.0K
11:43 100.72 100.72 100.72 100.72 0.0K
11:44 100.72 100.72 100.72 100.72 0.2K
11:45 100.72 100.72 100.72 100.72 0.0K
11:46 100.72 100.72 100.72 100.72 0.2K
11:47 100.75 100.75 100.75 100.75 0.1K
11:48 100.75 100.75 100.75 100.75 0.3K
11:49 100.75 100.75 100.75 100.75 0.3K
11:50 100.75 100.75 100.75 100.75 0.1K
11:51 100.75 100.75 100.75 100.75 0.2K
11:52 100.75 100.75 100.75 100.75 0.1K
11:53 101.14 101.17 101.14 101.17 0.7K
11:54 101.17 101.19 101.17 101.19 0.9K
11:55 101.19 101.19 101.19 101.19 0.0K
11:56 101.19 101.19 101.19 101.19 0.0K
11:57 101.19 101.19 101.19 101.19 0.0K
11:58 101.27 101.27 101.27 101.27 0.3K
11:59 101.27 101.27 101.14 101.14 0.8K
12:00 101.14 101.14 101.14 101.14 0.1K
12:01 101.14 101.14 101.14 101.14 0.0K
12:02 101.14 101.14 101.14 101.14 0.1K
12:03 101.14 101.14 101.14 101.14 0.4K
12:04 101.14 101.14 101.14 101.14 0.4K
12:05 101.14 101.50 101.14 101.50 0.5K
12:06 101.56 101.56 101.56 101.56 0.2K
12:07 101.56 101.56 101.56 101.56 0.1K
12:08 101.56 101.56 101.46 101.46 0.6K
12:09 101.46 101.46 101.46 101.46 0.2K
12:10 101.46 101.46 101.46 101.46 0.0K
12:11 101.46 101.46 101.46 101.46 0.0K
12:12 101.46 101.46 101.46 101.46 0.0K
12:13 101.46 101.71 101.46 101.53 0.4K
12:14 101.53 101.53 101.53 101.53 0.1K
12:15 101.53 101.73 101.53 101.73 0.2K
12:16 101.73 101.73 101.67 101.67 0.2K
12:17 101.67 101.67 101.67 101.67 0.0K
12:18 101.67 101.67 101.67 101.67 0.0K
12:19 101.67 101.67 101.67 101.67 0.1K
12:20 101.65 101.65 101.59 101.59 5.3K
12:21 101.59 101.59 101.59 101.59 0.0K
12:22 101.59 101.59 101.53 101.53 0.6K
12:23 101.53 101.53 101.53 101.53 0.0K
12:24 101.53 101.53 101.53 101.53 0.0K
12:25 101.53 101.53 101.53 101.53 0.0K
12:26 101.53 101.53 101.53 101.53 0.0K
12:27 101.53 101.53 101.53 101.53 0.3K
12:28 101.18 101.18 101.18 101.18 0.4K
12:29 101.18 101.18 101.07 101.07 0.5K
12:30 101.07 101.07 101.07 101.07 0.0K
12:31 101.07 101.07 101.07 101.07 0.1K
12:32 101.07 101.28 101.07 101.28 0.9K
12:33 101.28 101.28 101.28 101.28 0.0K
12:34 101.28 101.28 101.28 101.28 0.0K
12:35 101.28 101.28 101.28 101.28 0.0K
12:36 101.28 101.28 101.28 101.28 0.1K
12:37 101.28 101.28 101.28 101.28 0.1K
12:38 101.28 101.31 101.28 101.31 0.6K
12:39 101.28 101.28 101.27 101.27 0.6K
12:40 101.27 101.27 101.27 101.27 0.1K
12:41 101.27 101.27 101.27 101.27 0.2K
12:42 101.27 101.27 101.01 101.01 0.9K
12:43 101.01 101.01 101.01 101.01 0.1K
12:44 101.15 101.15 101.15 101.15 0.1K
12:45 101.15 101.15 101.05 101.05 0.2K
12:46 101.05 101.05 101.05 101.05 0.1K
12:47 101.05 101.05 101.05 101.05 0.4K
12:48 101.05 101.28 101.05 101.28 0.8K
12:49 101.28 101.28 101.28 101.28 0.0K
12:50 101.28 101.28 101.28 101.28 0.7K
12:51 101.69 101.69 101.69 101.69 0.3K
12:52 101.69 101.78 101.69 101.78 1.4K
12:53 101.78 101.78 101.78 101.78 0.6K
12:54 101.78 101.84 101.78 101.84 0.3K
12:55 101.84 101.84 101.81 101.81 0.1K
12:56 101.84 101.84 101.84 101.84 0.5K
12:57 101.93 101.93 101.90 101.90 1.9K
12:58 101.90 101.90 101.90 101.90 0.2K
12:59 101.90 101.90 101.90 101.90 0.1K
13:00 101.90 101.90 101.90 101.90 0.0K
13:01 101.89 101.89 101.89 101.89 0.3K
13:02 101.89 101.89 101.89 101.89 0.2K
13:03 101.89 101.99 101.89 101.99 0.1K
13:04 101.99 101.99 101.99 101.99 0.2K
13:05 101.99 101.99 101.94 101.94 0.2K
13:06 101.94 102.10 101.94 102.00 1.6K
13:07 102.05 102.05 102.05 102.05 0.6K
13:08 102.05 102.05 102.05 102.05 0.0K
13:09 102.05 102.05 102.05 102.05 0.2K
13:10 102.05 102.05 102.05 102.05 0.2K
13:11 102.05 102.05 102.05 102.05 0.1K
13:12 102.10 102.10 102.10 102.10 0.7K
13:13 102.10 102.10 102.10 102.10 0.1K
13:14 102.10 102.10 102.10 102.10 0.4K
13:15 102.10 102.28 102.10 102.28 0.3K
13:16 102.28 102.28 102.28 102.28 0.1K
13:17 102.29 102.29 102.29 102.29 0.2K
13:18 102.29 102.29 102.29 102.29 0.3K
13:19 102.29 102.39 102.29 102.39 0.5K
13:20 102.39 102.39 102.39 102.39 0.6K
13:21 102.39 102.39 102.18 102.29 0.4K
13:22 102.29 102.29 102.29 102.29 0.4K
13:23 102.29 102.29 102.29 102.29 0.2K
13:24 102.29 102.29 102.29 102.29 0.1K
13:25 102.29 102.29 102.29 102.29 0.2K
13:26 102.29 102.73 102.29 102.73 6.0K
13:27 102.73 102.73 102.73 102.73 0.0K
13:28 102.95 102.95 102.95 102.95 0.7K
13:29 102.95 102.95 102.95 102.95 0.6K
13:30 102.95 102.95 102.95 102.95 0.3K
13:31 102.89 102.89 102.89 102.89 0.4K
13:32 102.89 102.89 102.76 102.76 1.2K
13:33 102.93 102.93 102.93 102.93 0.2K
13:34 102.93 102.93 102.93 102.93 0.0K
13:35 102.93 102.93 102.93 102.93 0.2K
13:36 102.93 102.93 102.93 102.93 0.2K
13:37 102.97 102.97 102.97 102.97 0.3K
13:38 103.00 103.00 103.00 103.00 0.1K
13:39 103.00 103.00 103.00 103.00 0.5K
13:40 103.00 103.00 103.00 103.00 0.2K
13:41 103.00 103.00 103.00 103.00 0.3K
13:42 103.00 103.00 103.00 103.00 0.2K
13:43 103.00 103.14 103.00 103.14 0.4K
13:44 103.14 103.14 103.00 103.00 0.4K
13:45 103.00 103.01 102.96 102.96 0.6K
13:46 102.96 102.96 102.96 102.96 0.2K
13:47 102.96 102.96 102.96 102.96 0.1K
13:48 103.02 103.02 102.95 102.96 1.0K
13:49 102.96 102.96 102.96 102.96 0.0K
13:50 102.96 103.06 102.96 103.06 0.9K
13:51 103.06 103.19 103.06 103.19 0.5K
13:52 103.19 103.19 103.19 103.19 0.3K
13:53 103.19 103.19 103.19 103.19 0.4K
13:54 103.19 103.19 103.19 103.19 0.3K
13:55 103.19 103.47 103.19 103.47 1.0K
13:56 103.47 103.47 103.47 103.47 0.0K
13:57 103.44 103.73 103.44 103.73 1.8K
13:58 103.72 103.86 103.72 103.86 1.3K
13:59 103.86 103.86 103.86 103.86 0.2K
14:00 103.86 103.86 103.85 103.85 0.1K
14:01 103.85 103.85 103.85 103.85 0.5K
14:02 104.09 104.09 103.98 103.98 3.4K
14:03 103.98 103.98 103.91 103.91 1.1K
14:04 103.91 103.91 103.59 103.63 3.2K
14:05 103.63 103.73 103.63 103.73 0.4K
14:06 103.73 103.73 103.73 103.73 0.6K
14:07 103.73 103.76 103.73 103.76 0.7K
14:08 103.76 103.76 103.76 103.76 0.2K
14:09 103.76 104.47 103.76 104.47 18.4K
14:10 104.47 104.47 104.45 104.45 1.3K
14:11 104.35 104.41 104.35 104.41 3.7K
14:12 104.41 104.41 104.34 104.34 0.9K
14:13 104.34 104.34 104.22 104.22 0.6K
14:14 104.15 104.15 104.15 104.15 0.2K
14:15 104.15 104.15 104.12 104.12 1.6K
14:16 104.12 104.31 104.10 104.31 2.2K
14:17 104.31 104.31 104.29 104.29 0.2K
14:18 104.29 104.68 104.29 104.68 2.1K
14:19 104.68 104.68 104.67 104.67 0.2K
14:20 104.67 104.75 104.67 104.75 0.4K
14:21 104.75 104.80 104.75 104.80 0.1K
14:22 104.80 104.95 104.79 104.95 0.8K
14:23 104.95 104.95 104.80 104.80 0.5K
14:24 104.80 104.99 104.80 104.91 1.9K
14:25 104.91 105.00 104.91 105.00 0.3K
14:26 105.02 105.02 104.97 104.97 1.2K
14:27 104.97 104.97 104.88 104.88 0.4K
14:28 104.88 104.88 104.88 104.88 0.1K
14:29 104.88 105.08 104.88 105.08 0.7K
14:30 105.08 105.13 105.08 105.13 0.3K
14:31 105.13 105.20 105.13 105.20 0.8K
14:32 105.20 105.30 105.20 105.23 1.5K
14:33 105.23 105.23 105.23 105.23 0.0K
14:34 105.29 105.31 105.29 105.31 0.5K
14:35 105.31 105.31 105.23 105.23 0.4K
14:36 105.23 105.23 105.19 105.19 0.3K
14:37 105.19 105.20 105.19 105.20 0.8K
14:38 105.20 105.20 105.03 105.03 1.7K
14:39 105.03 105.21 105.03 105.19 2.0K
14:40 105.19 105.19 105.19 105.19 0.1K
14:41 105.19 105.19 105.19 105.19 0.1K
14:42 105.23 105.23 105.23 105.23 2.3K
14:43 105.23 105.23 105.23 105.23 2.0K
14:44 105.23 105.23 105.08 105.08 0.4K
14:45 105.08 105.08 105.08 105.08 0.1K
14:46 105.08 105.30 105.08 105.30 1.0K
14:47 105.30 105.30 105.30 105.30 0.1K
14:48 105.30 105.30 105.30 105.30 0.6K
14:49 105.30 105.42 105.30 105.42 0.9K
14:50 105.64 105.67 105.64 105.67 0.7K
14:51 105.67 105.67 105.64 105.64 0.9K
14:52 105.64 105.64 105.64 105.64 0.5K
14:53 105.64 105.64 105.53 105.53 1.4K
14:54 105.53 106.00 105.53 106.00 9.5K
14:55 105.98 105.98 105.98 105.98 3.3K
14:56 105.98 105.98 105.91 105.91 2.4K
14:57 105.72 105.72 105.72 105.72 1.9K
14:58 105.67 105.67 105.67 105.67 0.4K
14:59 105.67 105.67 105.66 105.66 0.6K
15:00 105.66 105.66 105.28 105.28 0.9K
15:01 105.30 105.30 105.30 105.30 0.4K
15:02 105.41 105.41 105.41 105.41 0.9K
15:03 105.41 105.43 105.31 105.31 0.5K
15:04 105.31 105.39 105.31 105.39 1.3K
15:05 105.39 105.39 105.39 105.39 0.8K
15:06 105.39 105.39 105.39 105.39 1.5K
15:07 105.24 105.24 105.24 105.24 2.2K
15:08 105.24 105.24 105.24 105.24 0.5K
15:09 105.24 105.24 105.16 105.16 0.3K
15:10 105.16 105.16 104.89 104.89 1.1K
15:11 104.88 104.91 104.73 104.73 0.5K
15:12 105.05 105.05 104.90 104.90 0.3K
15:13 104.90 104.90 104.90 104.90 0.0K
15:14 104.90 104.90 104.87 104.87 0.2K
15:15 104.87 104.99 104.87 104.99 0.3K
15:16 104.99 104.99 104.99 104.99 0.2K
15:17 104.99 104.99 104.99 104.99 1.6K
15:18 104.75 104.75 104.75 104.75 1.0K
15:19 104.75 104.75 104.58 104.65 0.8K
15:20 104.65 104.65 104.38 104.38 1.6K
15:21 104.26 104.26 104.26 104.26 1.0K
15:22 104.26 104.26 104.25 104.25 0.7K
15:23 104.12 104.12 104.12 104.12 0.7K
15:24 104.05 104.17 104.05 104.17 0.5K
15:25 104.17 104.17 104.08 104.08 0.9K
15:26 104.08 104.08 104.08 104.08 0.0K
15:27 104.08 104.08 103.95 103.95 0.6K
15:28 103.95 103.95 103.95 103.95 0.3K
15:29 103.95 104.07 103.95 104.07 0.4K
15:30 104.07 104.08 104.07 104.08 1.8K
15:31 104.08 104.51 104.07 104.51 2.8K
15:32 104.51 104.51 104.51 104.51 0.9K
15:33 104.51 104.51 104.26 104.26 0.7K
15:34 104.26 104.33 104.26 104.33 1.1K
15:35 104.33 104.34 104.33 104.34 1.2K
15:36 104.35 104.35 104.31 104.35 1.5K
15:37 104.33 104.35 104.26 104.35 2.3K
15:38 104.35 104.35 104.35 104.35 0.3K
15:39 104.35 104.38 104.26 104.38 1.9K
15:40 104.38 104.38 104.38 104.38 0.2K
15:41 104.41 104.41 104.41 104.41 0.4K
15:42 104.48 104.48 104.48 104.48 1.1K
15:43 104.46 104.46 104.30 104.30 2.9K
15:44 104.30 104.30 104.20 104.20 1.2K
15:45 104.20 104.20 104.19 104.19 0.3K
15:46 104.36 104.36 104.34 104.34 1.4K
15:47 104.46 104.46 104.31 104.31 1.2K
15:48 104.31 104.31 104.24 104.24 1.2K
15:49 104.16 104.34 104.05 104.34 3.6K
15:50 104.34 104.34 104.20 104.20 0.7K
15:51 104.19 104.26 103.79 103.79 4.8K
15:52 103.79 103.79 103.79 103.79 1.1K
15:53 103.78 103.93 103.78 103.93 2.7K
15:54 103.88 103.91 103.80 103.81 4.6K
15:55 103.74 103.74 103.65 103.67 2.7K
15:56 103.83 103.98 103.83 103.87 8.2K
15:57 103.80 103.80 103.80 103.80 2.9K
15:58 103.69 103.78 103.69 103.71 4.4K
15:59 103.65 103.83 103.65 103.72 7.9K
16:00 103.72 103.72 103.52 103.70 49.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar