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
09:31 101.88 103.30 100.01 101.88 2.1K
09:32 101.88 101.88 101.88 101.88 0.0K
09:33 101.88 101.88 101.88 101.88 0.0K
09:34 104.30 104.30 104.30 104.30 1.2K
09:35 104.30 104.30 102.71 102.71 0.2K
09:36 102.71 103.03 102.71 103.03 0.8K
09:37 103.03 103.03 103.03 103.03 0.4K
09:38 103.03 103.03 103.03 103.03 0.1K
09:39 103.03 103.03 103.03 103.03 0.0K
09:40 103.03 103.03 103.03 103.03 0.0K
09:41 103.03 103.03 103.03 103.03 0.0K
09:42 103.03 103.03 103.03 103.03 0.2K
09:43 103.03 103.03 103.03 103.03 0.5K
09:44 102.75 102.75 102.75 102.75 0.1K
09:45 103.30 103.30 103.30 103.30 0.2K
09:46 103.30 103.30 103.30 103.30 0.0K
09:47 103.30 103.30 103.30 103.30 0.0K
09:48 103.30 103.30 103.30 103.30 0.0K
09:49 103.30 103.30 102.88 102.88 0.3K
09:50 102.88 103.16 102.88 103.16 0.4K
09:51 103.16 103.16 103.16 103.16 0.1K
09:52 103.16 103.16 103.16 103.16 0.0K
09:53 103.16 103.16 103.16 103.16 0.5K
09:54 103.16 103.16 102.88 102.88 0.5K
09:55 102.88 102.88 102.88 102.88 0.2K
09:56 102.88 103.36 102.88 103.36 3.5K
09:57 103.68 103.74 103.68 103.74 0.8K
09:58 103.41 103.41 103.41 103.41 0.4K
09:59 103.41 103.58 103.41 103.58 0.3K
10:00 103.58 103.74 103.58 103.74 0.4K
10:01 103.74 103.74 103.74 103.74 0.0K
10:02 103.74 103.74 103.74 103.74 0.0K
10:03 103.74 103.74 103.72 103.72 0.2K
10:04 103.72 103.99 103.72 103.99 1.0K
10:05 103.99 104.09 103.99 104.09 0.7K
10:06 103.79 103.98 103.79 103.98 2.8K
10:07 104.01 104.01 104.01 104.01 0.7K
10:08 103.93 103.93 103.93 103.93 0.2K
10:09 104.19 104.41 104.19 104.41 0.6K
10:10 104.41 104.41 104.41 104.41 0.0K
10:11 104.41 104.41 104.41 104.41 0.2K
10:12 104.41 104.41 104.41 104.41 0.0K
10:13 104.41 104.41 104.41 104.41 0.2K
10:14 104.41 104.41 104.24 104.24 0.1K
10:15 104.24 104.24 103.99 103.99 2.2K
10:16 103.99 103.99 103.65 103.65 0.5K
10:17 103.62 103.62 103.50 103.50 1.3K
10:18 103.50 103.62 103.41 103.41 0.7K
10:19 103.41 103.41 103.41 103.41 0.4K
10:20 103.41 103.41 103.41 103.41 0.0K
10:21 103.41 103.41 103.40 103.40 0.2K
10:22 103.40 103.40 103.40 103.40 0.2K
10:23 103.40 103.48 103.40 103.48 0.1K
10:24 103.21 103.21 103.21 103.21 0.3K
10:25 103.21 103.21 103.21 103.21 0.1K
10:26 103.21 103.49 103.21 103.49 0.9K
10:27 103.49 103.58 103.29 103.58 0.9K
10:28 103.58 103.58 103.58 103.58 0.1K
10:29 103.71 103.71 103.71 103.71 1.8K
10:30 103.71 103.71 103.71 103.71 0.1K
10:31 103.71 103.71 103.71 103.71 0.1K
10:32 103.71 103.71 103.06 103.06 0.7K
10:33 103.06 103.06 102.97 102.97 0.4K
10:34 102.96 102.96 102.95 102.95 0.4K
10:35 102.95 102.95 102.92 102.92 0.2K
10:36 102.92 103.11 102.92 103.11 0.3K
10:37 103.35 103.50 103.35 103.50 1.9K
10:38 103.50 103.50 103.31 103.50 0.5K
10:39 103.50 103.50 103.50 103.50 0.1K
10:40 103.50 103.50 103.50 103.50 0.0K
10:41 103.50 103.50 103.50 103.50 0.2K
10:42 103.50 103.50 103.25 103.25 0.1K
10:43 103.34 103.82 103.34 103.82 1.5K
10:44 103.82 103.82 103.82 103.82 0.0K
10:45 103.82 103.82 103.82 103.82 0.0K
10:46 103.82 103.82 103.44 103.44 0.7K
10:47 103.44 103.44 103.44 103.44 0.0K
10:48 103.44 103.44 103.44 103.44 0.0K
10:49 103.44 103.94 103.44 103.94 1.0K
10:50 103.94 104.20 103.94 104.20 0.2K
10:51 104.20 104.34 104.20 104.34 0.5K
10:52 104.34 104.34 104.34 104.34 0.0K
10:53 104.34 104.34 103.89 103.89 0.3K
10:54 103.89 103.89 103.89 103.89 0.1K
10:55 103.89 103.89 103.89 103.89 0.1K
10:56 103.89 103.89 103.89 103.89 0.1K
10:57 103.89 104.33 103.89 104.33 0.1K
10:58 104.33 104.33 104.33 104.33 0.0K
10:59 104.33 104.33 104.33 104.33 0.0K
11:00 104.33 104.33 104.33 104.33 0.0K
11:01 103.99 103.99 103.80 103.80 0.8K
11:02 103.80 103.93 103.80 103.80 1.0K
11:03 103.80 103.80 103.80 103.80 0.6K
11:04 103.58 103.72 103.58 103.72 0.5K
11:05 103.72 103.72 103.72 103.72 0.0K
11:06 103.72 103.72 103.72 103.72 0.0K
11:07 103.72 103.72 103.72 103.72 0.1K
11:08 103.72 103.72 103.72 103.72 0.0K
11:09 103.72 103.78 103.72 103.78 0.4K
11:10 103.78 103.78 103.78 103.78 0.1K
11:11 103.78 103.78 103.71 103.71 0.3K
11:12 103.71 103.71 103.71 103.71 0.0K
11:13 103.60 103.60 103.60 103.60 0.3K
11:14 103.60 103.60 103.60 103.60 0.1K
11:15 103.60 103.60 103.60 103.60 0.1K
11:16 103.60 103.60 103.60 103.60 0.4K
11:17 103.60 103.72 103.60 103.72 0.1K
11:18 103.72 103.72 103.72 103.72 0.1K
11:19 103.72 103.72 103.58 103.58 0.6K
11:20 103.58 103.58 103.58 103.58 0.0K
11:21 103.58 103.58 103.58 103.58 0.0K
11:22 103.58 103.58 103.58 103.58 0.0K
11:23 103.64 103.64 103.64 103.64 1.0K
11:24 103.64 103.64 103.64 103.64 0.0K
11:25 103.91 103.91 103.91 103.91 1.1K
11:26 103.91 103.91 103.91 103.91 0.0K
11:27 103.91 103.91 103.91 103.91 0.0K
11:28 103.91 103.91 103.91 103.91 0.0K
11:29 103.91 103.91 103.88 103.88 0.2K
11:30 103.88 103.98 103.88 103.98 0.2K
11:31 104.00 104.00 104.00 104.00 0.8K
11:32 104.00 104.00 103.95 103.95 0.2K
11:33 103.95 103.95 103.95 103.95 0.4K
11:34 103.95 103.95 103.95 103.95 0.1K
11:35 103.95 103.95 103.62 103.62 0.3K
11:36 103.62 103.62 103.62 103.62 0.0K
11:37 103.62 103.69 103.62 103.69 0.4K
11:38 103.69 103.69 103.69 103.69 0.0K
11:39 103.69 103.69 103.69 103.69 0.6K
11:40 103.69 103.69 103.69 103.69 0.1K
11:41 103.69 104.14 103.69 104.14 0.4K
11:42 104.14 104.14 104.14 104.14 0.0K
11:43 104.14 104.14 104.14 104.14 0.0K
11:44 104.14 104.14 104.14 104.14 0.0K
11:45 104.14 104.14 104.14 104.14 0.0K
11:46 104.14 104.14 104.14 104.14 0.3K
11:47 104.37 104.37 104.37 104.37 0.4K
11:48 104.37 104.47 104.37 104.47 0.4K
11:49 104.47 104.47 104.47 104.47 0.0K
11:50 104.47 104.47 104.47 104.47 5.6K
11:51 104.47 104.47 104.47 104.47 0.1K
11:52 104.47 104.47 104.47 104.47 0.0K
11:53 104.47 104.47 104.47 104.47 0.0K
11:54 104.47 104.47 104.47 104.47 0.3K
11:55 104.47 104.47 104.47 104.47 0.0K
11:56 104.47 104.47 104.47 104.47 0.0K
11:57 104.47 104.47 104.08 104.08 0.2K
11:58 104.04 104.04 104.04 104.04 0.7K
11:59 104.04 104.19 104.04 104.19 0.3K
12:00 104.19 104.19 104.19 104.19 0.1K
12:01 104.19 104.19 104.08 104.08 0.6K
12:02 104.08 104.08 104.08 104.08 0.2K
12:03 104.08 104.08 104.08 104.08 0.0K
12:04 104.08 104.08 104.08 104.08 0.2K
12:05 104.08 104.08 104.08 104.08 0.3K
12:06 104.08 104.08 104.08 104.08 0.1K
12:07 104.08 104.08 104.08 104.08 0.0K
12:08 104.08 104.08 104.08 104.08 0.1K
12:09 104.08 104.11 104.08 104.11 0.2K
12:10 104.11 104.11 104.11 104.11 0.2K
12:11 104.11 104.11 103.81 103.81 0.1K
12:12 103.79 103.79 103.79 103.79 1.0K
12:13 103.79 104.00 103.79 104.00 0.5K
12:14 104.00 104.00 104.00 104.00 0.0K
12:15 104.00 104.00 104.00 104.00 0.0K
12:16 104.00 104.00 104.00 104.00 0.0K
12:17 104.00 104.00 104.00 104.00 0.2K
12:18 104.00 104.00 104.00 104.00 0.2K
12:19 104.00 104.00 104.00 104.00 0.0K
12:20 104.00 104.00 104.00 104.00 0.0K
12:21 104.00 104.00 104.00 104.00 0.0K
12:22 103.85 103.85 103.85 103.85 0.4K
12:23 103.85 103.85 103.59 103.59 0.4K
12:24 103.59 103.59 103.59 103.59 0.2K
12:25 103.59 103.64 103.57 103.64 0.4K
12:26 103.64 103.64 103.60 103.60 0.2K
12:27 103.60 103.60 103.60 103.60 0.1K
12:28 103.60 103.60 103.60 103.60 1.0K
12:29 103.60 103.60 103.60 103.60 0.2K
12:30 103.60 103.60 103.60 103.60 0.0K
12:31 103.60 103.60 103.60 103.60 0.0K
12:32 103.43 103.43 103.43 103.43 0.3K
12:33 103.43 103.43 103.43 103.43 0.0K
12:34 103.43 103.43 103.43 103.43 0.0K
12:35 103.43 103.43 103.29 103.29 0.3K
12:36 103.29 103.29 103.29 103.29 0.1K
12:37 103.29 103.65 103.29 103.65 1.6K
12:38 103.65 103.72 103.65 103.72 0.4K
12:39 103.72 103.72 103.72 103.72 0.0K
12:40 103.72 103.72 103.72 103.72 0.0K
12:41 103.72 103.72 103.72 103.72 0.2K
12:42 103.60 103.60 103.60 103.60 0.2K
12:43 103.60 103.76 103.60 103.76 0.3K
12:44 103.76 103.76 103.76 103.76 0.0K
12:45 103.76 103.76 103.76 103.76 0.3K
12:46 103.76 103.76 103.62 103.62 0.2K
12:47 103.62 103.62 103.62 103.62 0.0K
12:48 103.62 103.62 103.62 103.62 0.1K
12:49 103.62 103.70 103.62 103.70 0.1K
12:50 103.70 103.70 103.70 103.70 0.1K
12:51 103.70 103.70 103.70 103.70 0.0K
12:52 103.70 103.70 103.70 103.70 0.3K
12:53 103.70 103.73 103.70 103.73 1.4K
12:54 103.73 103.79 103.73 103.73 0.8K
12:55 103.73 103.73 103.73 103.73 0.0K
12:56 103.90 103.90 103.90 103.90 1.0K
12:57 103.90 103.90 103.70 103.70 0.5K
12:58 103.70 103.70 103.64 103.64 0.2K
12:59 103.64 103.64 103.60 103.60 0.4K
13:00 103.60 103.60 103.60 103.60 0.1K
13:01 103.71 103.71 103.71 103.71 0.8K
13:02 103.71 103.72 103.71 103.72 0.4K
13:03 103.72 103.72 103.72 103.72 0.0K
13:04 103.72 103.72 103.72 103.72 0.0K
13:05 103.72 103.72 103.72 103.72 0.0K
13:06 103.72 103.72 103.72 103.72 0.0K
13:07 103.73 103.90 103.73 103.90 0.4K
13:08 103.90 103.90 103.90 103.90 0.1K
13:09 103.90 103.90 103.90 103.90 0.0K
13:10 103.96 103.96 103.96 103.96 0.8K
13:11 103.96 103.96 103.96 103.96 0.0K
13:12 103.96 104.28 103.96 104.06 0.9K
13:13 104.06 104.06 104.06 104.06 0.1K
13:14 104.06 104.06 104.06 104.06 0.0K
13:15 104.06 104.51 104.06 104.51 0.8K
13:16 104.51 104.51 104.43 104.43 1.0K
13:17 104.43 104.43 104.27 104.27 0.2K
13:18 104.27 104.27 104.03 104.03 0.8K
13:19 104.03 104.03 104.03 104.03 0.0K
13:20 104.08 104.15 104.08 104.15 0.5K
13:21 104.13 104.13 104.13 104.13 0.1K
13:22 104.13 104.13 104.13 104.13 0.1K
13:23 104.13 104.13 104.13 104.13 0.2K
13:24 104.13 104.13 103.91 103.91 0.2K
13:25 103.82 103.82 103.82 103.82 0.6K
13:26 103.82 103.82 103.82 103.82 0.1K
13:27 103.82 103.82 103.82 103.82 0.0K
13:28 103.82 103.82 103.54 103.54 0.7K
13:29 103.54 103.54 103.38 103.38 0.4K
13:30 103.38 103.38 103.38 103.38 0.1K
13:31 103.38 103.55 103.38 103.55 0.6K
13:32 103.55 103.55 103.55 103.55 0.0K
13:33 103.55 103.87 103.55 103.87 0.9K
13:34 103.87 103.87 103.87 103.87 0.2K
13:35 103.87 103.87 103.87 103.87 0.1K
13:36 103.87 103.87 103.87 103.87 0.0K
13:37 103.87 103.87 103.87 103.87 0.0K
13:38 103.87 103.87 103.87 103.87 0.1K
13:39 103.87 103.87 103.69 103.69 0.2K
13:40 103.69 103.69 103.69 103.69 0.2K
13:41 103.69 103.69 103.69 103.69 0.1K
13:42 103.69 103.69 103.69 103.69 0.1K
13:43 103.69 103.69 103.43 103.43 1.6K
13:44 103.43 103.43 103.43 103.43 0.3K
13:45 103.43 103.43 103.43 103.43 0.1K
13:46 103.43 103.66 103.43 103.66 0.7K
13:47 103.66 103.66 103.66 103.66 0.1K
13:48 103.66 103.74 103.52 103.52 0.3K
13:49 103.52 103.52 103.52 103.52 0.2K
13:50 103.52 103.52 103.52 103.52 0.0K
13:51 103.52 103.52 103.52 103.52 0.1K
13:52 103.52 103.52 103.52 103.52 0.4K
13:53 103.52 103.54 103.39 103.39 0.6K
13:54 103.39 103.39 103.39 103.39 0.3K
13:55 103.39 103.39 103.39 103.39 0.0K
13:56 103.39 103.39 103.39 103.39 0.1K
13:57 103.39 103.39 103.39 103.39 0.0K
13:58 103.39 103.39 103.39 103.39 0.2K
13:59 103.39 103.39 103.39 103.39 0.0K
14:00 103.03 103.03 103.03 103.03 0.8K
14:01 103.03 103.03 103.03 103.03 0.0K
14:02 103.37 103.37 103.37 103.37 0.6K
14:03 103.37 103.37 103.37 103.37 0.0K
14:04 103.24 103.24 103.24 103.24 0.5K
14:05 103.24 103.24 103.24 103.24 0.1K
14:06 103.24 103.24 103.24 103.24 0.1K
14:07 103.24 103.24 103.24 103.24 0.0K
14:08 103.24 103.39 103.24 103.39 0.3K
14:09 103.39 103.39 103.39 103.39 0.0K
14:10 103.39 103.39 103.39 103.39 0.1K
14:11 103.39 103.39 103.39 103.39 0.0K
14:12 103.39 103.39 103.39 103.39 0.4K
14:13 103.39 103.39 103.39 103.39 0.2K
14:14 103.39 103.43 103.39 103.43 0.2K
14:15 103.33 103.33 103.33 103.33 0.6K
14:16 103.33 103.33 103.33 103.33 0.1K
14:17 103.33 103.42 103.33 103.42 0.3K
14:18 103.42 103.42 103.42 103.42 0.1K
14:19 103.42 103.42 103.42 103.42 0.0K
14:20 103.42 103.53 103.42 103.53 0.1K
14:21 103.53 103.53 103.53 103.53 0.0K
14:22 103.53 103.53 103.53 103.53 0.4K
14:23 103.63 103.63 103.63 103.63 2.7K
14:24 103.78 103.78 103.78 103.78 0.9K
14:25 103.78 103.78 103.78 103.78 0.2K
14:26 103.78 103.78 103.78 103.78 0.2K
14:27 103.78 103.78 103.78 103.78 0.2K
14:28 103.78 103.78 103.78 103.78 0.2K
14:29 103.58 103.58 103.58 103.58 0.6K
14:30 103.58 103.58 103.45 103.45 0.9K
14:31 103.45 103.45 103.45 103.45 0.1K
14:32 103.45 103.63 103.45 103.63 0.6K
14:33 103.63 103.63 103.63 103.63 0.1K
14:34 103.63 103.63 103.63 103.63 0.0K
14:35 103.63 103.63 103.63 103.63 0.0K
14:36 103.63 103.79 103.63 103.79 1.0K
14:37 103.79 103.79 103.79 103.79 0.1K
14:38 103.86 103.86 103.86 103.86 0.8K
14:39 103.86 103.86 103.86 103.86 0.2K
14:40 103.86 103.86 103.86 103.86 0.1K
14:41 103.86 103.86 103.86 103.86 0.2K
14:42 103.86 103.86 103.86 103.86 0.1K
14:43 103.86 103.86 103.86 103.86 0.2K
14:44 103.86 103.86 103.86 103.86 0.4K
14:45 103.86 103.86 103.86 103.86 0.1K
14:46 103.86 103.97 103.86 103.97 0.3K
14:47 103.97 103.97 103.97 103.97 0.1K
14:48 103.97 103.97 103.97 103.97 0.1K
14:49 103.97 103.97 103.97 103.97 0.2K
14:50 104.11 104.11 104.01 104.01 0.6K
14:51 104.01 104.11 104.01 104.11 0.7K
14:52 104.11 104.11 104.11 104.11 0.1K
14:53 104.11 104.11 104.11 104.11 0.1K
14:54 104.11 104.11 104.11 104.11 0.7K
14:55 104.11 104.11 104.11 104.11 0.1K
14:56 104.11 104.48 104.11 104.48 0.4K
14:57 104.48 104.48 104.48 104.48 0.1K
14:58 104.48 104.48 104.19 104.19 1.9K
14:59 104.19 104.19 104.10 104.10 0.5K
15:00 104.10 104.10 104.10 104.10 0.2K
15:01 104.10 104.10 104.10 104.10 0.2K
15:02 104.10 104.34 104.10 104.34 0.2K
15:03 104.34 104.34 104.34 104.34 0.2K
15:04 104.34 104.34 104.34 104.34 0.0K
15:05 104.34 104.42 104.34 104.42 0.3K
15:06 104.42 104.42 104.42 104.42 0.0K
15:07 104.42 104.47 104.42 104.47 0.3K
15:08 104.47 104.47 104.47 104.47 0.4K
15:09 104.47 104.47 104.39 104.39 0.4K
15:10 104.39 104.39 104.39 104.39 0.1K
15:11 104.39 104.39 104.39 104.39 0.2K
15:12 104.39 104.39 104.39 104.39 0.2K
15:13 104.39 104.39 104.39 104.39 0.2K
15:14 104.48 104.51 104.48 104.51 0.5K
15:15 104.51 104.51 104.51 104.51 0.1K
15:16 104.51 104.51 104.51 104.51 0.2K
15:17 104.51 104.51 104.51 104.51 0.1K
15:18 104.51 104.51 104.51 104.51 0.3K
15:19 104.66 104.66 104.66 104.66 0.8K
15:20 104.76 104.76 104.70 104.70 0.4K
15:21 104.70 104.90 104.70 104.87 1.5K
15:22 104.82 104.96 104.82 104.96 1.3K
15:23 104.96 105.00 104.96 105.00 1.7K
15:24 105.00 105.00 104.75 104.75 1.1K
15:25 104.75 104.75 104.75 104.75 0.5K
15:26 104.75 104.75 104.75 104.75 0.4K
15:27 104.75 104.75 104.54 104.54 1.0K
15:28 104.46 104.54 104.46 104.54 1.9K
15:29 104.54 104.60 104.54 104.60 0.3K
15:30 104.60 104.61 104.60 104.61 0.4K
15:31 104.61 104.61 104.58 104.59 0.8K
15:32 104.59 104.60 104.59 104.60 0.6K
15:33 104.51 104.51 104.51 104.51 0.5K
15:34 104.51 104.51 104.51 104.51 0.6K
15:35 104.51 104.56 104.51 104.56 0.3K
15:36 104.56 104.56 104.51 104.51 1.4K
15:37 104.51 104.62 104.51 104.62 1.0K
15:38 104.62 104.62 104.62 104.62 0.5K
15:39 104.62 104.62 104.58 104.58 1.9K
15:40 104.58 104.58 104.58 104.58 0.6K
15:41 104.58 104.58 104.58 104.58 0.4K
15:42 104.58 104.58 104.50 104.50 0.6K
15:43 104.50 104.50 104.49 104.49 1.2K
15:44 104.49 104.54 104.49 104.54 0.7K
15:45 104.54 104.54 104.54 104.54 0.7K
15:46 104.54 104.74 104.54 104.74 3.2K
15:47 104.74 104.74 104.62 104.62 1.9K
15:48 104.62 104.74 104.62 104.74 2.3K
15:49 104.74 104.85 104.74 104.85 0.9K
15:50 104.85 104.91 104.73 104.73 1.2K
15:51 104.73 104.73 104.50 104.50 2.6K
15:52 104.61 104.70 104.61 104.70 2.5K
15:53 104.74 104.74 104.55 104.55 2.4K
15:54 104.52 104.58 104.52 104.52 1.4K
15:55 104.52 104.65 104.52 104.65 2.3K
15:56 104.52 104.62 104.49 104.50 4.3K
15:57 104.49 104.50 104.34 104.34 7.3K
15:58 104.34 104.34 104.21 104.32 6.5K
15:59 104.32 104.37 104.32 104.34 7.3K
16:00 104.34 104.41 104.31 104.34 82.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar