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
09:31 102.33 105.29 102.33 102.33 4.3K
09:32 102.33 102.33 102.33 102.33 0.3K
09:33 102.33 102.33 102.33 102.33 0.0K
09:34 102.53 102.53 102.53 102.53 1.0K
09:35 102.53 102.53 102.53 102.53 0.0K
09:36 102.53 102.53 102.53 102.53 0.0K
09:37 102.53 102.53 102.53 102.53 0.0K
09:38 102.53 102.53 102.53 102.53 0.0K
09:39 102.53 102.53 102.53 102.53 0.0K
09:40 102.53 102.53 102.53 102.53 0.0K
09:41 102.53 102.53 102.53 102.53 0.0K
09:42 102.53 102.53 102.53 102.53 0.0K
09:43 102.53 102.53 102.53 102.53 0.1K
09:44 102.53 102.53 102.53 102.53 0.0K
09:45 102.53 102.53 102.53 102.53 0.0K
09:46 102.53 102.53 102.53 102.53 0.0K
09:47 102.53 102.53 102.53 102.53 0.0K
09:48 102.53 102.53 102.53 102.53 0.1K
09:49 102.53 102.53 101.83 101.83 0.4K
09:50 101.83 101.83 101.83 101.83 0.0K
09:51 101.83 101.83 101.83 101.83 0.2K
09:52 101.83 101.83 101.83 101.83 0.2K
09:53 101.83 101.83 101.51 101.51 0.9K
09:54 101.51 101.51 101.51 101.51 0.1K
09:55 101.51 101.51 101.51 101.51 0.1K
09:56 101.51 101.56 101.51 101.56 0.2K
09:57 101.56 101.64 101.18 101.18 0.9K
09:58 102.28 102.28 102.28 102.28 3.5K
09:59 102.44 102.44 102.44 102.44 0.5K
10:00 102.44 102.44 102.44 102.44 0.0K
10:01 102.44 102.44 102.31 102.31 0.3K
10:02 102.55 102.55 102.55 102.55 0.3K
10:03 102.77 102.99 102.77 102.99 0.8K
10:04 102.99 102.99 102.99 102.99 0.0K
10:05 102.99 103.00 102.99 103.00 0.3K
10:06 103.00 103.00 103.00 103.00 0.0K
10:07 102.96 102.96 102.96 102.96 0.5K
10:08 102.68 102.68 102.68 102.68 2.7K
10:09 102.97 102.97 102.97 102.97 1.2K
10:10 103.07 103.08 103.07 103.08 2.7K
10:11 103.08 103.08 103.08 103.08 0.0K
10:12 103.08 103.16 103.08 103.16 0.3K
10:13 103.16 103.16 103.16 103.16 0.4K
10:14 103.16 103.16 103.16 103.16 0.1K
10:15 102.98 102.98 102.98 102.98 0.5K
10:16 102.98 102.98 102.98 102.98 0.0K
10:17 102.98 102.98 102.86 102.86 0.6K
10:18 102.86 102.86 102.86 102.86 0.2K
10:19 102.86 102.86 102.86 102.86 0.0K
10:20 102.86 102.86 102.86 102.86 0.2K
10:21 102.86 103.00 102.86 103.00 0.6K
10:22 103.00 103.00 103.00 103.00 0.2K
10:23 103.00 103.00 102.83 102.83 0.3K
10:24 102.83 102.83 102.83 102.83 0.6K
10:25 102.83 102.83 102.83 102.83 0.7K
10:26 102.83 102.83 102.27 102.27 1.1K
10:27 102.27 102.27 102.27 102.27 0.1K
10:28 102.27 102.27 102.27 102.27 0.1K
10:29 102.27 102.27 102.27 102.27 0.1K
10:30 102.27 102.27 102.27 102.27 0.3K
10:31 102.27 102.27 102.27 102.27 0.1K
10:32 102.27 102.27 102.27 102.27 0.2K
10:33 102.27 102.27 102.27 102.27 0.4K
10:34 102.27 102.27 102.27 102.27 0.1K
10:35 102.27 102.27 102.27 102.27 0.0K
10:36 102.27 102.27 102.27 102.27 0.1K
10:37 102.27 102.27 102.27 102.27 0.0K
10:38 102.27 102.27 102.27 102.27 0.1K
10:39 102.10 102.10 102.10 102.10 0.5K
10:40 101.93 101.93 101.93 101.93 0.5K
10:41 101.93 101.93 101.93 101.93 0.1K
10:42 101.93 101.93 101.93 101.93 0.2K
10:43 101.93 101.93 101.93 101.93 0.0K
10:44 101.93 101.94 101.73 101.73 0.9K
10:45 101.73 101.73 101.73 101.73 0.4K
10:46 101.73 101.73 101.73 101.73 0.4K
10:47 101.73 101.73 101.73 101.73 0.0K
10:48 101.73 101.73 101.73 101.73 0.2K
10:49 101.73 101.73 101.73 101.73 0.0K
10:50 101.73 101.73 101.73 101.73 0.2K
10:51 101.73 101.73 101.73 101.73 0.2K
10:52 101.73 101.73 101.73 101.73 0.2K
10:53 101.73 101.73 101.73 101.73 0.1K
10:54 101.73 101.73 101.73 101.73 0.9K
10:55 101.73 101.73 101.73 101.73 0.1K
10:56 101.73 101.73 101.73 101.73 0.2K
10:57 101.73 101.73 101.73 101.73 0.0K
10:58 101.73 101.86 101.73 101.86 0.6K
10:59 101.86 101.86 101.75 101.75 0.2K
11:00 101.75 101.81 101.75 101.81 0.1K
11:01 101.56 101.68 101.56 101.68 0.8K
11:02 101.68 101.68 101.68 101.68 0.9K
11:03 101.68 101.68 101.68 101.68 0.1K
11:04 101.68 101.68 101.48 101.48 0.7K
11:05 101.48 101.48 101.48 101.48 0.0K
11:06 101.48 101.48 101.48 101.48 0.0K
11:07 101.48 101.48 101.48 101.48 0.1K
11:08 101.48 101.48 101.48 101.48 0.0K
11:09 101.48 101.48 101.48 101.48 0.1K
11:10 101.48 101.48 101.48 101.48 0.2K
11:11 101.48 101.48 101.34 101.34 0.1K
11:12 101.34 101.34 101.34 101.34 0.0K
11:13 101.34 101.34 101.34 101.34 0.0K
11:14 101.34 101.34 101.34 101.34 0.4K
11:15 101.34 101.49 101.34 101.49 0.2K
11:16 101.49 101.49 101.49 101.49 0.4K
11:17 101.49 101.49 101.49 101.49 0.1K
11:18 101.49 101.49 101.49 101.49 0.1K
11:19 101.49 101.67 101.49 101.67 0.4K
11:20 101.67 101.67 101.58 101.58 0.6K
11:21 101.58 101.58 101.58 101.58 0.1K
11:22 101.58 101.58 101.40 101.40 0.2K
11:23 101.40 101.40 101.40 101.40 0.2K
11:24 101.40 101.40 101.40 101.40 0.0K
11:25 101.40 101.40 101.25 101.25 0.2K
11:26 101.25 101.25 101.25 101.25 0.7K
11:27 101.25 101.25 101.25 101.25 0.2K
11:28 101.25 101.25 101.25 101.25 0.1K
11:29 101.25 101.25 101.25 101.25 0.1K
11:30 101.25 101.25 101.25 101.25 0.0K
11:31 101.25 101.25 101.25 101.25 0.0K
11:32 101.25 101.36 101.25 101.36 0.2K
11:33 101.36 101.36 101.36 101.36 0.0K
11:34 101.36 101.36 101.36 101.36 0.0K
11:35 101.36 101.36 101.36 101.36 0.0K
11:36 101.36 101.36 101.36 101.36 0.1K
11:37 101.36 101.36 101.36 101.36 0.0K
11:38 101.36 101.36 101.36 101.36 0.0K
11:39 101.36 101.36 101.36 101.36 0.0K
11:40 101.36 101.36 101.36 101.36 0.0K
11:41 101.36 101.36 101.36 101.36 0.1K
11:42 101.36 101.36 101.36 101.36 0.1K
11:43 101.36 101.36 101.36 101.36 0.0K
11:44 101.36 101.36 101.36 101.36 0.2K
11:45 101.53 101.65 101.53 101.65 0.8K
11:46 101.65 101.65 101.65 101.65 0.1K
11:47 101.65 101.65 101.49 101.49 0.5K
11:48 101.49 101.61 101.49 101.61 0.1K
11:49 101.61 101.61 101.61 101.61 0.1K
11:50 101.61 101.61 101.61 101.61 0.0K
11:51 101.61 101.61 101.61 101.61 0.0K
11:52 101.61 101.61 101.61 101.61 0.0K
11:53 101.61 101.61 101.61 101.61 0.0K
11:54 101.61 101.61 101.24 101.24 0.3K
11:55 101.24 101.40 101.24 101.40 0.3K
11:56 101.40 101.48 101.40 101.48 0.4K
11:57 101.48 101.48 101.48 101.48 0.1K
11:58 101.48 101.48 101.44 101.44 0.1K
11:59 101.44 101.44 101.44 101.44 0.2K
12:00 101.44 101.44 101.44 101.44 0.2K
12:01 101.50 101.50 101.50 101.50 0.7K
12:02 101.50 101.50 101.50 101.50 0.1K
12:03 101.50 101.50 101.50 101.50 0.1K
12:04 101.50 101.50 101.50 101.50 0.1K
12:05 101.50 101.77 101.50 101.77 0.4K
12:06 101.77 101.77 101.77 101.77 0.0K
12:07 101.77 101.77 101.77 101.77 0.2K
12:08 101.77 101.77 101.77 101.77 0.0K
12:09 101.77 101.77 101.77 101.77 0.1K
12:10 101.77 101.77 101.77 101.77 0.0K
12:11 101.77 101.77 101.77 101.77 0.0K
12:12 101.77 101.77 101.77 101.77 0.1K
12:13 101.77 101.77 101.77 101.77 0.1K
12:14 101.77 101.77 101.77 101.77 0.1K
12:15 101.77 101.77 101.77 101.77 0.0K
12:16 101.77 101.77 101.77 101.77 0.1K
12:17 101.77 101.77 101.77 101.77 0.0K
12:18 101.77 101.77 101.77 101.77 0.1K
12:19 101.92 101.92 101.78 101.78 0.5K
12:20 101.78 101.78 101.77 101.77 0.4K
12:21 101.77 101.77 101.77 101.77 0.1K
12:22 101.77 101.77 101.77 101.77 0.0K
12:23 101.77 101.77 101.77 101.77 0.0K
12:24 101.77 101.77 101.77 101.77 0.0K
12:25 101.77 101.77 101.77 101.77 0.8K
12:26 101.77 101.80 101.77 101.80 0.2K
12:27 101.80 101.80 101.80 101.80 0.1K
12:28 101.80 101.80 101.80 101.80 0.1K
12:29 101.80 101.80 101.80 101.80 0.0K
12:30 101.80 101.80 101.80 101.80 0.6K
12:31 101.80 101.96 101.80 101.96 0.5K
12:32 101.90 101.90 101.90 101.90 0.5K
12:33 101.91 101.91 101.91 101.91 0.3K
12:34 101.91 102.09 101.91 102.09 1.7K
12:35 102.09 102.09 102.09 102.09 0.4K
12:36 102.21 102.21 102.21 102.21 0.2K
12:37 102.21 102.21 102.21 102.21 0.2K
12:38 101.97 101.97 101.97 101.97 0.8K
12:39 101.97 101.97 101.97 101.97 0.0K
12:40 101.97 101.97 101.97 101.97 0.0K
12:41 101.97 101.97 101.97 101.97 0.0K
12:42 101.97 101.97 101.76 101.76 0.8K
12:43 101.76 101.76 101.76 101.76 0.5K
12:44 101.76 101.76 101.38 101.38 2.3K
12:45 101.38 101.38 101.38 101.38 0.1K
12:46 101.38 101.55 101.38 101.55 1.4K
12:47 101.55 101.55 101.55 101.55 0.1K
12:48 101.55 101.55 101.55 101.55 0.0K
12:49 101.55 101.55 101.55 101.55 0.1K
12:50 101.55 101.55 101.55 101.55 0.3K
12:51 101.55 101.55 101.55 101.55 0.0K
12:52 101.55 101.55 101.55 101.55 0.0K
12:53 101.55 101.55 101.55 101.55 0.1K
12:54 101.55 101.55 101.55 101.55 0.0K
12:55 101.55 101.55 101.55 101.55 0.0K
12:56 101.55 101.55 101.24 101.24 0.1K
12:57 101.24 101.24 101.24 101.24 0.0K
12:58 101.24 101.24 101.24 101.24 0.1K
12:59 101.24 101.24 101.24 101.24 0.0K
13:00 101.24 101.24 101.24 101.24 0.5K
13:01 101.24 101.40 101.24 101.40 0.6K
13:02 101.40 101.47 101.40 101.47 0.2K
13:03 101.47 101.47 101.47 101.47 0.1K
13:04 101.47 101.47 101.47 101.47 0.0K
13:05 101.47 101.47 101.47 101.47 0.3K
13:06 101.47 101.47 101.47 101.47 0.4K
13:07 101.47 101.47 101.27 101.27 0.9K
13:08 101.27 101.27 101.27 101.27 0.1K
13:09 101.27 101.27 101.27 101.27 0.0K
13:10 101.27 101.27 101.27 101.27 0.0K
13:11 101.27 101.27 101.27 101.27 0.0K
13:12 101.09 101.09 100.87 100.87 0.7K
13:13 100.87 100.87 100.87 100.87 0.0K
13:14 100.87 100.87 100.87 100.87 0.1K
13:15 100.87 101.03 100.87 101.03 0.3K
13:16 101.03 101.03 101.03 101.03 0.0K
13:17 101.03 101.03 101.03 101.03 0.2K
13:18 101.03 101.03 101.03 101.03 0.2K
13:19 100.87 100.87 100.87 100.87 0.6K
13:20 100.87 100.87 100.62 100.62 0.9K
13:21 100.62 100.62 100.62 100.62 0.0K
13:22 100.62 100.62 100.62 100.62 0.1K
13:23 100.62 100.81 100.62 100.81 0.3K
13:24 100.81 100.81 100.81 100.81 0.0K
13:25 100.81 100.81 100.81 100.81 0.1K
13:26 100.94 100.94 100.94 100.94 0.2K
13:27 100.94 100.94 100.94 100.94 0.0K
13:28 100.94 100.94 100.94 100.94 0.1K
13:29 100.94 100.94 100.94 100.94 0.0K
13:30 100.94 100.94 100.94 100.94 0.1K
13:31 100.94 100.97 100.94 100.97 0.2K
13:32 100.97 100.97 100.97 100.97 0.3K
13:33 101.04 101.04 101.04 101.04 0.2K
13:34 101.04 101.04 101.04 101.04 0.1K
13:35 101.04 101.20 101.04 101.13 0.9K
13:36 101.13 101.13 101.13 101.13 0.4K
13:37 101.13 101.17 101.07 101.07 1.9K
13:38 101.07 101.07 101.07 101.07 0.0K
13:39 101.08 101.08 101.08 101.08 0.3K
13:40 101.08 101.08 101.08 101.08 0.2K
13:41 101.08 101.08 101.08 101.08 0.1K
13:42 101.08 101.08 101.08 101.08 0.1K
13:43 101.08 101.08 101.08 101.08 0.0K
13:44 101.08 101.08 101.08 101.08 0.0K
13:45 101.08 101.08 101.08 101.08 0.1K
13:46 101.08 101.08 101.08 101.08 0.0K
13:47 101.08 101.08 101.08 101.08 0.2K
13:48 101.08 101.08 101.08 101.08 0.0K
13:49 101.08 101.08 101.08 101.08 0.0K
13:50 101.08 101.08 101.08 101.08 0.1K
13:51 101.08 101.08 101.08 101.08 0.0K
13:52 101.04 101.04 101.04 101.04 0.7K
13:53 101.04 101.04 101.04 101.04 0.0K
13:54 101.04 101.04 101.04 101.04 0.0K
13:55 101.04 101.04 101.04 101.04 0.1K
13:56 100.90 100.90 100.90 100.90 1.5K
13:57 100.90 100.90 100.77 100.80 1.8K
13:58 100.80 100.80 100.71 100.71 1.7K
13:59 100.71 100.71 100.71 100.71 0.0K
14:00 100.71 100.73 100.71 100.73 1.4K
14:01 100.73 100.88 100.73 100.88 0.5K
14:02 100.88 100.88 100.88 100.88 0.0K
14:03 100.88 100.88 100.88 100.88 0.1K
14:04 100.88 100.88 100.88 100.88 0.1K
14:05 100.88 100.88 100.88 100.88 0.3K
14:06 100.88 100.88 100.88 100.88 0.0K
14:07 100.88 100.88 100.72 100.72 0.2K
14:08 100.72 100.72 100.72 100.72 0.2K
14:09 100.72 100.72 100.72 100.72 0.0K
14:10 100.72 100.72 100.72 100.72 0.0K
14:11 100.72 100.72 100.72 100.72 0.4K
14:12 100.72 100.72 100.72 100.72 0.1K
14:13 100.72 100.72 100.72 100.72 0.2K
14:14 100.72 100.72 100.72 100.72 0.2K
14:15 100.72 100.72 100.72 100.72 0.3K
14:16 100.72 100.72 100.72 100.72 0.0K
14:17 100.72 100.72 100.72 100.72 0.0K
14:18 100.72 100.72 100.72 100.72 0.0K
14:19 100.72 100.72 100.72 100.72 0.1K
14:20 100.72 100.72 100.62 100.62 0.4K
14:21 100.62 100.62 100.62 100.62 0.1K
14:22 100.62 100.84 100.62 100.84 1.2K
14:23 100.84 100.84 100.84 100.84 0.0K
14:24 100.84 100.84 100.84 100.84 0.5K
14:25 100.84 100.84 100.84 100.84 0.1K
14:26 100.84 100.84 100.84 100.84 0.1K
14:27 100.84 100.84 100.84 100.84 0.1K
14:28 100.84 100.84 100.84 100.84 0.0K
14:29 100.84 100.84 100.64 100.64 1.0K
14:30 100.64 100.64 100.64 100.64 0.0K
14:31 100.64 100.64 100.64 100.64 0.2K
14:32 100.64 100.64 100.64 100.64 0.1K
14:33 100.64 100.64 100.64 100.64 0.1K
14:34 100.64 100.64 100.64 100.64 0.0K
14:35 100.64 100.64 100.64 100.64 0.0K
14:36 100.64 100.64 100.64 100.64 0.2K
14:37 100.64 100.64 100.64 100.64 0.1K
14:38 100.64 100.64 100.64 100.64 0.2K
14:39 100.64 100.64 100.64 100.64 0.1K
14:40 100.64 100.64 100.64 100.64 0.1K
14:41 100.64 100.64 100.52 100.52 0.5K
14:42 100.52 100.52 100.52 100.52 0.1K
14:43 100.52 100.52 100.52 100.52 0.3K
14:44 100.52 100.52 100.52 100.52 0.1K
14:45 100.32 100.32 100.32 100.32 0.3K
14:46 100.32 100.32 100.32 100.32 0.3K
14:47 100.32 100.45 100.32 100.45 0.5K
14:48 100.45 100.45 100.45 100.45 0.2K
14:49 100.45 100.45 100.40 100.40 0.8K
14:50 100.40 100.40 100.40 100.40 0.9K
14:51 100.40 100.68 100.40 100.68 1.6K
14:52 100.68 100.68 100.68 100.68 0.2K
14:53 100.68 100.89 100.68 100.89 0.4K
14:54 100.89 100.89 100.89 100.89 0.1K
14:55 100.82 100.82 100.82 100.82 0.9K
14:56 100.70 100.70 100.70 100.70 0.3K
14:57 100.70 100.70 100.70 100.70 0.2K
14:58 100.70 100.70 100.70 100.70 0.3K
14:59 100.70 100.70 100.70 100.70 0.3K
15:00 100.70 100.70 100.70 100.70 0.2K
15:01 100.70 100.70 100.70 100.70 0.0K
15:02 100.70 100.70 100.70 100.70 0.0K
15:03 100.70 100.70 100.70 100.70 0.2K
15:04 100.70 100.70 100.70 100.70 0.8K
15:05 100.70 100.70 100.70 100.70 0.0K
15:06 100.70 100.84 100.70 100.84 0.4K
15:07 100.84 100.84 100.84 100.84 0.1K
15:08 100.84 100.84 100.84 100.84 0.1K
15:09 100.84 100.84 100.84 100.84 0.3K
15:10 100.84 100.84 100.82 100.82 0.2K
15:11 100.82 100.91 100.82 100.91 0.5K
15:12 100.91 100.93 100.91 100.93 0.4K
15:13 100.93 100.93 100.93 100.93 0.4K
15:14 100.93 100.93 100.93 100.93 0.0K
15:15 100.93 100.93 100.93 100.93 0.1K
15:16 100.93 100.93 100.93 100.93 0.1K
15:17 100.93 100.93 100.93 100.93 0.0K
15:18 100.93 100.93 100.87 100.87 0.5K
15:19 100.87 100.87 100.87 100.87 0.2K
15:20 100.87 100.87 100.87 100.87 0.4K
15:21 100.87 100.87 100.87 100.87 0.0K
15:22 100.87 100.87 100.87 100.87 0.1K
15:23 100.87 100.87 100.87 100.87 0.1K
15:24 100.87 100.87 100.87 100.87 0.1K
15:25 100.87 100.87 100.87 100.87 0.0K
15:26 100.87 100.87 100.87 100.87 0.4K
15:27 100.87 100.87 100.68 100.80 2.1K
15:28 101.05 101.14 101.05 101.14 3.1K
15:29 101.14 101.25 101.14 101.18 1.5K
15:30 101.18 101.18 101.18 101.18 0.4K
15:31 101.18 101.18 100.95 100.95 0.4K
15:32 100.95 100.95 100.95 100.95 0.2K
15:33 100.95 100.95 100.92 100.92 0.5K
15:34 100.92 100.92 100.92 100.92 0.1K
15:35 100.92 100.92 100.92 100.92 0.1K
15:36 100.92 100.92 100.92 100.92 0.2K
15:37 100.92 100.92 100.92 100.92 0.1K
15:38 100.92 100.92 100.92 100.92 0.1K
15:39 100.92 100.92 100.92 100.92 0.2K
15:40 100.92 101.08 100.92 101.08 0.4K
15:41 101.08 101.08 101.08 101.08 0.5K
15:42 101.08 101.08 101.08 101.08 0.4K
15:43 101.08 101.08 101.08 101.08 0.5K
15:44 101.08 101.08 101.08 101.08 0.2K
15:45 101.08 101.08 101.08 101.08 0.3K
15:46 101.08 101.08 101.08 101.08 0.3K
15:47 101.08 101.08 100.99 100.99 0.7K
15:48 100.99 100.99 100.99 100.99 0.2K
15:49 101.14 101.14 101.04 101.04 0.6K
15:50 101.04 101.04 101.04 101.04 0.3K
15:51 101.04 101.21 101.04 101.21 1.0K
15:52 101.21 101.21 101.21 101.21 0.6K
15:53 101.21 101.23 101.18 101.18 2.0K
15:54 101.23 101.23 101.23 101.23 0.6K
15:55 101.23 101.30 101.23 101.30 2.1K
15:56 101.30 101.45 101.30 101.43 4.1K
15:57 101.43 101.56 101.38 101.56 2.2K
15:58 101.56 101.61 101.56 101.61 1.3K
15:59 101.61 101.66 101.60 101.60 5.2K
16:00 101.67 101.67 101.62 101.66 80.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar