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
09:31 101.80 101.80 98.85 101.80 3.3K
09:32 101.80 101.80 101.80 101.80 0.0K
09:33 102.18 102.18 102.18 102.18 0.2K
09:34 102.18 102.18 102.18 102.18 0.5K
09:35 102.18 102.18 102.18 102.18 0.1K
09:36 102.18 102.18 102.18 102.18 0.0K
09:37 102.18 102.18 102.18 102.18 0.0K
09:38 102.18 102.18 102.18 102.18 0.0K
09:39 102.18 102.18 102.18 102.18 0.0K
09:40 102.18 102.18 102.18 102.18 0.1K
09:41 102.18 102.18 102.18 102.18 0.1K
09:42 102.18 102.18 102.18 102.18 0.1K
09:43 102.18 102.18 102.18 102.18 0.7K
09:44 102.18 102.18 101.78 101.78 0.6K
09:45 101.78 101.78 101.78 101.78 0.0K
09:46 101.78 101.78 101.78 101.78 0.0K
09:47 101.66 101.87 101.66 101.87 0.7K
09:48 101.87 101.87 101.87 101.87 0.0K
09:49 101.87 101.87 101.87 101.87 0.5K
09:50 101.87 101.87 101.87 101.87 0.0K
09:51 101.87 102.03 101.87 102.03 0.6K
09:52 102.03 102.03 102.03 102.03 0.0K
09:53 102.03 102.03 102.03 102.03 0.1K
09:54 102.03 102.03 102.03 102.03 0.1K
09:55 102.03 102.03 102.03 102.03 0.3K
09:56 102.03 102.03 102.03 102.03 0.0K
09:57 102.03 102.03 102.03 102.03 0.1K
09:58 102.03 102.03 102.03 102.03 0.0K
09:59 102.03 102.03 102.03 102.03 0.0K
10:00 102.00 102.00 102.00 102.00 2.9K
10:01 102.00 102.00 102.00 102.00 0.1K
10:02 102.00 102.00 102.00 102.00 0.1K
10:03 102.00 102.00 102.00 102.00 0.4K
10:04 102.01 102.01 102.01 102.01 0.1K
10:05 102.01 102.01 102.01 102.01 0.0K
10:06 102.02 102.02 102.02 102.02 0.2K
10:07 102.08 102.50 102.08 102.50 1.0K
10:08 102.60 102.60 102.60 102.60 0.7K
10:09 102.60 102.60 102.60 102.60 0.4K
10:10 102.60 103.36 102.60 103.36 0.3K
10:11 103.36 103.36 103.36 103.36 0.4K
10:12 103.36 103.36 103.36 103.36 1.3K
10:13 103.36 103.36 103.36 103.36 0.2K
10:14 103.36 103.36 103.36 103.36 0.1K
10:15 103.36 103.36 103.36 103.36 0.1K
10:16 103.36 103.36 103.36 103.36 0.3K
10:17 103.40 103.42 103.40 103.41 0.8K
10:18 103.41 103.41 103.41 103.41 0.0K
10:19 103.41 103.41 103.41 103.41 0.1K
10:20 103.45 103.45 103.45 103.45 0.2K
10:21 103.45 103.45 103.45 103.45 0.0K
10:22 103.46 103.46 103.46 103.46 0.4K
10:23 103.46 103.46 103.46 103.46 0.0K
10:24 103.46 103.46 103.46 103.46 0.3K
10:25 103.46 103.46 103.46 103.46 0.1K
10:26 103.46 103.46 103.46 103.46 0.2K
10:27 103.46 103.46 103.46 103.46 0.5K
10:28 103.46 103.46 102.99 102.99 0.3K
10:29 102.99 103.00 102.99 103.00 0.3K
10:30 103.00 103.00 103.00 103.00 0.0K
10:31 103.00 103.00 103.00 103.00 0.0K
10:32 103.00 103.00 103.00 103.00 0.0K
10:33 103.34 103.34 103.34 103.34 1.2K
10:34 103.34 103.64 103.34 103.60 1.0K
10:35 103.60 103.60 103.60 103.60 0.2K
10:36 103.60 103.60 103.43 103.43 0.4K
10:37 103.43 103.43 103.43 103.43 0.0K
10:38 103.43 103.43 103.43 103.43 0.3K
10:39 103.43 103.43 103.43 103.43 0.2K
10:40 103.43 103.43 103.43 103.43 1.2K
10:41 103.43 103.43 103.43 103.43 0.0K
10:42 103.43 103.43 103.37 103.40 1.3K
10:43 103.40 103.40 103.40 103.40 0.0K
10:44 103.40 103.40 103.40 103.40 0.3K
10:45 103.40 103.40 103.39 103.39 0.2K
10:46 103.39 103.39 103.39 103.39 0.0K
10:47 103.39 103.39 103.39 103.39 0.2K
10:48 103.39 103.56 103.39 103.56 0.4K
10:49 103.63 103.63 103.63 103.63 0.1K
10:50 103.40 103.61 103.40 103.61 0.4K
10:51 103.61 103.61 103.49 103.49 0.1K
10:52 103.57 103.57 103.57 103.57 0.6K
10:53 103.57 103.57 103.57 103.57 0.0K
10:54 103.56 103.59 103.49 103.59 0.4K
10:55 103.59 103.59 103.59 103.59 0.0K
10:56 103.68 103.68 103.39 103.39 3.2K
10:57 103.39 103.39 103.39 103.39 0.4K
10:58 103.39 103.91 103.39 103.91 2.5K
10:59 103.91 103.91 103.91 103.91 0.7K
11:00 103.91 103.91 103.91 103.91 0.3K
11:01 103.91 103.91 103.91 103.91 0.2K
11:02 103.91 104.11 103.91 104.11 0.4K
11:03 104.11 104.11 104.11 104.11 0.7K
11:04 104.11 104.11 104.11 104.11 0.1K
11:05 104.11 104.11 104.11 104.11 0.1K
11:06 104.11 104.28 104.11 104.26 0.9K
11:07 104.26 104.26 104.13 104.20 1.4K
11:08 104.20 104.20 104.19 104.19 0.1K
11:09 104.19 104.71 104.19 104.71 0.9K
11:10 104.71 104.71 104.71 104.71 0.0K
11:11 104.71 104.71 104.71 104.71 0.0K
11:12 104.48 104.48 104.48 104.48 0.2K
11:13 104.80 104.80 104.80 104.80 0.3K
11:14 104.72 104.72 104.72 104.72 0.5K
11:15 104.72 104.72 104.68 104.68 0.3K
11:16 104.68 104.68 104.68 104.68 0.0K
11:17 104.68 104.68 104.62 104.62 2.0K
11:18 104.67 104.67 104.67 104.67 0.3K
11:19 104.67 104.67 104.67 104.67 0.0K
11:20 104.67 104.67 104.67 104.67 0.0K
11:21 104.67 104.78 104.67 104.78 0.6K
11:22 104.78 104.78 104.76 104.76 1.6K
11:23 104.76 104.76 104.76 104.76 0.0K
11:24 104.76 104.76 104.76 104.76 0.2K
11:25 104.76 104.81 104.63 104.63 1.9K
11:26 104.55 104.55 104.55 104.55 0.9K
11:27 104.55 105.14 104.55 105.14 1.5K
11:28 105.14 105.14 105.14 105.14 0.0K
11:29 105.14 105.14 105.14 105.14 0.4K
11:30 105.14 105.14 105.14 105.14 0.0K
11:31 105.06 105.06 104.90 104.90 0.7K
11:32 104.94 104.94 104.81 104.89 1.1K
11:33 104.89 104.89 104.89 104.89 0.1K
11:34 104.89 104.89 104.89 104.89 0.4K
11:35 104.89 104.89 104.89 104.89 0.0K
11:36 104.89 104.89 104.89 104.89 0.1K
11:37 104.89 105.10 104.89 105.10 0.7K
11:38 105.10 105.10 105.10 105.10 0.1K
11:39 105.10 105.10 105.10 105.10 0.3K
11:40 105.10 105.10 105.10 105.10 0.0K
11:41 105.10 105.10 105.10 105.10 0.1K
11:42 105.19 105.19 105.19 105.19 0.2K
11:43 105.19 105.19 105.19 105.19 0.1K
11:44 105.19 105.19 105.19 105.19 0.3K
11:45 105.19 105.19 105.19 105.19 0.4K
11:46 105.19 105.21 105.19 105.21 0.3K
11:47 105.21 105.43 105.21 105.43 1.2K
11:48 105.43 105.43 105.43 105.43 0.2K
11:49 105.55 105.72 105.55 105.72 0.7K
11:50 105.72 105.72 105.72 105.72 0.1K
11:51 105.72 105.72 105.69 105.69 1.3K
11:52 105.69 105.80 105.69 105.80 2.8K
11:53 105.80 105.80 105.80 105.80 0.0K
11:54 105.80 105.80 105.80 105.80 0.1K
11:55 105.80 105.82 105.80 105.82 0.4K
11:56 105.82 105.82 105.82 105.82 0.1K
11:57 105.82 105.82 105.82 105.82 0.2K
11:58 105.82 105.82 105.54 105.63 1.7K
11:59 105.70 105.70 105.70 105.70 0.4K
12:00 105.70 105.70 105.70 105.70 0.4K
12:01 105.86 105.86 105.86 105.86 0.5K
12:02 105.86 105.86 105.86 105.86 0.0K
12:03 105.86 106.00 105.85 106.00 1.1K
12:04 106.00 106.14 106.00 106.14 1.0K
12:05 106.14 106.27 106.14 106.27 0.4K
12:06 106.27 106.31 106.27 106.31 0.4K
12:07 106.31 106.31 106.31 106.31 0.0K
12:08 106.31 106.31 106.31 106.31 0.7K
12:09 106.52 106.79 106.52 106.79 1.1K
12:10 106.75 106.75 106.46 106.46 2.2K
12:11 106.46 106.66 106.46 106.66 2.2K
12:12 106.66 106.66 106.66 106.66 0.2K
12:13 106.66 106.90 106.66 106.90 0.2K
12:14 106.90 106.90 106.90 106.90 0.2K
12:15 106.90 106.90 106.90 106.90 0.1K
12:16 106.54 106.54 106.51 106.51 4.3K
12:17 106.51 106.51 106.48 106.48 0.5K
12:18 106.48 106.48 106.48 106.48 0.1K
12:19 106.48 106.48 106.48 106.48 0.1K
12:20 106.55 106.55 106.55 106.55 0.7K
12:21 106.18 106.18 106.08 106.08 1.4K
12:22 106.08 106.23 106.08 106.23 0.7K
12:23 106.23 106.23 106.16 106.16 0.1K
12:24 106.16 106.16 106.16 106.16 0.1K
12:25 106.17 106.56 106.17 106.56 1.9K
12:26 106.49 106.59 106.49 106.59 0.5K
12:27 106.59 106.59 106.59 106.59 0.2K
12:28 106.24 106.24 106.24 106.24 0.1K
12:29 106.24 106.24 106.24 106.24 0.4K
12:30 106.24 106.24 106.14 106.14 0.3K
12:31 106.14 106.19 106.14 106.19 0.5K
12:32 106.19 106.19 106.06 106.06 0.5K
12:33 106.06 106.06 106.06 106.06 0.0K
12:34 106.06 106.06 106.04 106.04 0.2K
12:35 106.04 106.04 106.04 106.04 0.5K
12:36 106.04 106.04 106.04 106.04 0.0K
12:37 106.04 106.07 106.04 106.07 0.3K
12:38 106.04 106.06 106.04 106.06 0.7K
12:39 106.06 106.06 106.06 106.06 0.1K
12:40 106.06 106.06 106.06 106.06 0.0K
12:41 106.06 106.06 106.02 106.02 2.3K
12:42 106.02 106.02 105.93 105.93 0.8K
12:43 105.93 106.10 105.93 106.10 0.9K
12:44 106.10 106.10 106.10 106.10 0.3K
12:45 106.10 106.10 106.09 106.09 0.8K
12:46 106.09 106.09 106.09 106.09 0.5K
12:47 106.09 106.09 106.09 106.09 0.3K
12:48 106.15 106.27 106.15 106.27 2.2K
12:49 106.27 106.40 106.27 106.40 0.3K
12:50 106.29 106.36 106.29 106.36 0.4K
12:51 106.36 106.46 106.36 106.46 0.3K
12:52 106.46 106.58 106.46 106.48 0.2K
12:53 106.48 106.48 106.48 106.48 0.0K
12:54 106.48 106.48 106.48 106.48 0.1K
12:55 106.48 106.48 106.43 106.43 1.1K
12:56 106.43 106.55 106.35 106.35 2.3K
12:57 106.27 106.27 106.27 106.27 0.4K
12:58 106.27 106.35 106.26 106.33 0.7K
12:59 106.33 106.33 106.33 106.33 0.1K
13:00 106.33 106.33 106.33 106.33 0.0K
13:01 106.33 106.33 106.33 106.33 0.4K
13:02 106.33 106.33 106.33 106.33 0.5K
13:03 106.33 106.35 106.33 106.35 1.1K
13:04 106.33 106.33 106.33 106.33 0.2K
13:05 106.33 106.41 106.30 106.41 1.8K
13:06 106.41 106.41 105.99 105.99 2.5K
13:07 105.99 106.00 105.99 106.00 2.8K
13:08 106.00 106.00 105.75 105.75 0.2K
13:09 105.75 105.75 105.75 105.75 0.3K
13:10 105.60 105.75 105.60 105.75 0.3K
13:11 105.75 105.75 105.75 105.75 0.2K
13:12 105.75 105.75 105.62 105.73 0.2K
13:13 105.73 105.73 105.58 105.58 0.2K
13:14 105.58 105.62 105.58 105.62 1.3K
13:15 105.72 105.72 105.72 105.72 0.2K
13:16 105.72 105.72 105.62 105.62 0.4K
13:17 105.62 105.62 105.03 105.03 1.5K
13:18 105.03 105.16 105.03 105.16 0.2K
13:19 105.16 105.16 104.98 104.98 0.7K
13:20 104.98 105.07 104.98 105.07 0.1K
13:21 105.07 105.07 105.07 105.07 0.4K
13:22 105.07 105.07 104.93 104.93 0.5K
13:23 104.94 105.10 104.93 105.10 1.0K
13:24 105.10 105.11 105.10 105.11 0.3K
13:25 105.11 105.11 105.11 105.11 0.0K
13:26 105.11 105.15 105.11 105.12 0.4K
13:27 105.12 105.12 105.04 105.04 0.5K
13:28 105.11 105.11 105.11 105.11 0.9K
13:29 105.11 105.11 105.11 105.11 0.1K
13:30 105.11 105.12 105.11 105.12 0.5K
13:31 105.12 105.12 105.04 105.05 0.7K
13:32 105.02 105.02 105.02 105.02 0.3K
13:33 104.98 104.98 104.98 104.98 0.4K
13:34 104.98 105.07 104.98 105.07 0.7K
13:35 105.07 105.14 105.07 105.14 0.9K
13:36 105.14 105.35 105.14 105.18 1.6K
13:37 105.18 105.18 105.18 105.18 0.2K
13:38 105.18 105.18 105.18 105.18 0.3K
13:39 105.18 105.18 105.18 105.18 0.2K
13:40 105.57 105.57 105.57 105.57 4.1K
13:41 105.57 105.58 105.57 105.58 0.4K
13:42 105.58 105.58 105.58 105.58 0.1K
13:43 105.58 105.77 105.58 105.77 1.3K
13:44 105.81 105.81 105.80 105.80 0.7K
13:45 105.80 105.80 105.75 105.75 2.3K
13:46 105.65 105.65 105.65 105.65 0.3K
13:47 105.65 105.65 105.39 105.39 0.6K
13:48 105.39 105.39 105.39 105.39 0.2K
13:49 105.39 105.39 105.30 105.30 0.4K
13:50 105.30 105.30 105.30 105.30 0.0K
13:51 105.30 105.30 105.23 105.23 0.3K
13:52 105.29 105.29 105.27 105.27 0.7K
13:53 105.27 105.27 105.27 105.27 0.1K
13:54 105.27 105.27 105.27 105.27 0.3K
13:55 105.27 105.27 105.27 105.27 0.2K
13:56 105.27 105.27 105.11 105.11 0.1K
13:57 105.11 105.11 105.11 105.11 0.1K
13:58 105.11 105.11 105.11 105.11 0.1K
13:59 105.11 105.11 105.11 105.11 0.1K
14:00 105.11 105.11 105.02 105.02 0.3K
14:01 104.50 104.98 104.50 104.98 2.1K
14:02 105.50 105.66 105.28 105.66 1.2K
14:03 105.66 105.66 105.66 105.66 0.3K
14:04 105.66 105.66 105.66 105.66 0.0K
14:05 105.66 105.66 105.66 105.66 0.4K
14:06 105.66 105.66 105.34 105.34 0.4K
14:07 105.34 105.34 105.29 105.29 0.4K
14:08 105.29 105.65 105.29 105.65 0.4K
14:09 105.65 105.65 105.65 105.65 0.1K
14:10 105.65 105.68 105.65 105.68 0.5K
14:11 105.68 105.86 105.68 105.86 0.5K
14:12 106.00 106.00 106.00 106.00 2.2K
14:13 106.00 106.00 106.00 106.00 0.2K
14:14 106.00 106.00 105.71 105.71 1.0K
14:15 105.71 105.71 105.46 105.58 3.5K
14:16 105.58 105.58 105.55 105.55 0.9K
14:17 105.78 105.87 105.65 105.87 3.6K
14:18 105.87 105.87 105.87 105.87 0.1K
14:19 105.87 105.97 105.87 105.96 0.3K
14:20 105.95 105.95 105.60 105.60 3.3K
14:21 105.48 105.48 105.48 105.48 0.6K
14:22 105.48 105.48 105.38 105.38 0.3K
14:23 105.26 105.26 105.26 105.26 1.0K
14:24 105.26 105.26 104.88 104.88 1.7K
14:25 104.88 105.15 104.87 104.87 2.4K
14:26 105.23 105.23 105.16 105.16 4.6K
14:27 105.16 105.16 105.01 105.01 0.5K
14:28 105.01 105.08 105.01 105.08 2.8K
14:29 105.08 105.08 105.08 105.08 0.3K
14:30 105.08 105.08 105.08 105.08 0.3K
14:31 105.26 105.36 105.00 105.00 3.2K
14:32 105.00 105.00 104.88 104.88 1.4K
14:33 104.90 104.91 104.89 104.91 2.0K
14:34 104.91 105.19 104.91 105.19 0.5K
14:35 105.19 105.19 105.19 105.19 0.5K
14:36 105.19 105.23 105.19 105.23 0.8K
14:37 105.23 105.23 105.14 105.14 3.2K
14:38 105.14 105.14 104.91 104.91 3.3K
14:39 104.91 104.91 104.77 104.77 1.4K
14:40 104.77 104.77 104.77 104.77 0.2K
14:41 104.77 104.77 104.77 104.77 0.3K
14:42 104.77 104.77 104.29 104.33 1.4K
14:43 104.33 104.54 104.30 104.30 2.8K
14:44 104.30 104.35 104.30 104.32 0.7K
14:45 104.36 104.53 104.36 104.46 6.6K
14:46 104.34 104.35 104.30 104.30 1.9K
14:47 104.30 104.30 104.29 104.29 0.6K
14:48 104.29 104.29 104.29 104.29 0.6K
14:49 104.29 104.29 104.29 104.29 0.3K
14:50 104.29 104.49 104.24 104.49 3.8K
14:51 104.01 104.02 103.99 103.99 2.4K
14:52 103.99 104.23 103.99 104.11 7.1K
14:53 104.12 104.12 104.05 104.11 3.3K
14:54 104.31 105.22 104.31 105.22 7.5K
14:55 105.22 105.22 105.22 105.22 0.2K
14:56 105.22 105.57 105.22 105.57 1.8K
14:57 105.57 105.60 105.57 105.60 0.8K
14:58 106.00 106.00 106.00 106.00 2.1K
14:59 105.89 106.00 105.89 106.00 1.2K
15:00 106.00 106.00 106.00 106.00 0.2K
15:01 105.52 105.86 105.52 105.86 0.6K
15:02 105.86 105.86 105.59 105.59 0.6K
15:03 105.59 105.59 105.59 105.59 0.2K
15:04 105.59 105.59 105.59 105.59 0.0K
15:05 105.59 105.59 105.58 105.58 0.5K
15:06 105.21 105.32 105.14 105.32 3.9K
15:07 105.32 105.32 105.25 105.27 0.5K
15:08 105.27 105.44 105.27 105.44 1.3K
15:09 105.44 105.79 105.44 105.79 1.9K
15:10 105.79 105.79 105.79 105.79 0.1K
15:11 105.79 105.82 105.55 105.58 2.4K
15:12 105.58 105.58 105.56 105.56 1.1K
15:13 105.56 105.56 104.99 104.99 1.5K
15:14 104.99 104.99 104.99 104.99 0.2K
15:15 104.99 104.99 104.99 104.99 0.2K
15:16 104.99 104.99 104.99 104.99 0.2K
15:17 105.15 105.15 104.82 104.82 0.6K
15:18 105.09 105.09 105.00 105.00 20.0K
15:19 105.00 105.00 105.00 105.00 4.7K
15:20 105.00 105.02 104.91 104.91 1.0K
15:21 104.91 104.91 104.89 104.89 1.0K
15:22 104.89 104.89 104.89 104.89 0.1K
15:23 105.08 105.08 105.08 105.08 0.3K
15:24 105.08 105.08 104.72 104.72 1.3K
15:25 104.72 104.72 104.56 104.56 0.9K
15:26 104.56 104.56 104.56 104.56 0.3K
15:27 104.56 104.82 104.56 104.82 1.0K
15:28 104.58 104.58 104.38 104.53 0.9K
15:29 104.53 104.53 104.14 104.14 3.8K
15:30 103.97 104.01 103.92 104.01 2.5K
15:31 104.01 104.69 104.01 104.57 3.8K
15:32 104.57 104.57 104.57 104.57 0.2K
15:33 104.57 104.83 104.57 104.73 2.2K
15:34 104.74 104.74 104.74 104.74 1.4K
15:35 104.74 104.74 104.52 104.52 1.4K
15:36 104.52 104.52 104.52 104.52 0.9K
15:37 104.62 104.72 104.62 104.72 1.6K
15:38 104.72 104.81 104.72 104.81 0.6K
15:39 104.81 104.90 104.71 104.71 3.6K
15:40 104.71 104.71 104.62 104.64 0.8K
15:41 104.52 104.68 104.52 104.68 1.2K
15:42 104.78 105.01 104.78 105.01 2.5K
15:43 105.01 105.01 104.87 104.87 0.6K
15:44 104.87 105.00 104.87 105.00 3.0K
15:45 105.00 105.00 105.00 105.00 0.6K
15:46 105.00 105.01 104.95 104.95 2.1K
15:47 104.95 104.95 104.77 104.77 3.0K
15:48 104.77 104.77 104.76 104.76 2.1K
15:49 104.76 104.76 104.44 104.61 2.1K
15:50 104.45 104.51 104.45 104.47 2.2K
15:51 104.47 104.47 104.23 104.23 2.8K
15:52 104.09 104.18 104.05 104.06 2.9K
15:53 104.06 104.25 104.06 104.25 2.4K
15:54 104.31 104.36 104.12 104.36 10.2K
15:55 104.36 104.36 103.70 103.70 10.0K
15:56 103.69 103.73 103.58 103.58 10.7K
15:57 103.60 103.60 103.42 103.50 8.6K
15:58 103.52 103.52 103.32 103.47 9.1K
15:59 103.33 103.38 103.30 103.31 10.7K
16:00 103.31 103.31 103.10 103.11 101.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar