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
09:31 102.50 108.46 102.50 102.50 59.1K
09:32 102.50 102.50 102.50 102.50 0.4K
09:33 102.99 102.99 102.99 102.99 0.1K
09:34 102.99 102.99 102.99 102.99 0.0K
09:35 102.99 102.99 102.99 102.99 0.0K
09:36 102.00 102.00 101.16 101.16 1.3K
09:37 101.16 101.16 101.16 101.16 0.1K
09:38 101.16 101.16 101.16 101.16 0.0K
09:39 101.16 101.16 101.16 101.16 0.2K
09:40 101.16 101.16 101.16 101.16 0.0K
09:41 101.16 101.16 100.42 100.81 0.2K
09:42 100.81 100.81 100.81 100.81 0.2K
09:43 100.81 100.81 100.81 100.81 0.0K
09:44 100.81 100.81 100.81 100.81 0.1K
09:45 100.81 100.81 100.29 100.80 1.8K
09:46 101.33 101.33 101.33 101.33 0.3K
09:47 101.33 101.34 101.33 101.34 1.1K
09:48 101.34 101.34 101.34 101.34 0.0K
09:49 102.45 102.45 102.45 102.45 11.1K
09:50 102.42 102.42 102.42 102.42 0.9K
09:51 102.42 102.65 102.42 102.65 0.2K
09:52 102.65 102.65 102.65 102.65 0.0K
09:53 102.65 102.65 102.52 102.52 0.1K
09:54 102.65 102.65 102.65 102.65 0.4K
09:55 102.65 102.65 102.65 102.65 0.0K
09:56 102.82 102.82 102.82 102.82 0.4K
09:57 102.82 102.82 102.55 102.55 0.1K
09:58 102.55 102.55 102.55 102.55 0.2K
09:59 102.55 102.61 102.55 102.61 0.2K
10:00 102.55 102.55 102.55 102.55 0.2K
10:01 102.39 102.39 102.39 102.39 1.1K
10:02 102.75 102.75 102.75 102.75 0.7K
10:03 102.75 102.75 102.41 102.41 0.5K
10:04 102.41 103.85 102.41 103.85 3.0K
10:05 103.85 103.85 103.85 103.85 0.1K
10:06 103.85 103.85 103.85 103.85 0.2K
10:07 103.85 103.85 102.95 102.97 1.9K
10:08 102.97 103.56 102.97 103.56 1.6K
10:09 103.50 103.50 103.36 103.36 2.7K
10:10 103.36 103.36 103.36 103.36 0.1K
10:11 103.19 103.24 103.19 103.24 0.9K
10:12 103.24 103.24 103.24 103.24 0.4K
10:13 103.24 103.24 103.24 103.24 0.1K
10:14 103.24 103.24 103.24 103.24 0.6K
10:15 103.24 103.24 103.24 103.24 0.0K
10:16 103.26 103.26 103.26 103.26 0.2K
10:17 103.27 103.27 103.27 103.27 0.1K
10:18 103.27 103.28 103.25 103.25 0.2K
10:19 103.25 103.25 103.25 103.25 0.2K
10:20 103.25 103.25 103.25 103.25 0.1K
10:21 103.26 103.58 103.26 103.58 1.1K
10:22 103.58 103.58 103.58 103.58 0.0K
10:23 103.58 103.67 103.58 103.67 0.6K
10:24 103.67 103.67 103.67 103.67 0.0K
10:25 103.67 103.67 103.67 103.67 0.0K
10:26 103.67 103.67 103.67 103.67 0.0K
10:27 103.67 103.67 103.67 103.67 0.0K
10:28 103.67 103.67 103.67 103.67 0.0K
10:29 103.67 103.67 103.67 103.67 0.0K
10:30 103.67 103.67 103.67 103.67 0.3K
10:31 103.67 103.67 103.43 103.43 0.8K
10:32 103.43 103.43 103.43 103.43 0.6K
10:33 103.43 103.43 103.43 103.43 0.1K
10:34 103.65 103.77 103.65 103.77 1.2K
10:35 103.77 103.77 103.41 103.41 0.1K
10:36 103.41 103.41 103.40 103.40 0.5K
10:37 103.40 103.40 103.40 103.40 0.0K
10:38 103.40 103.40 103.40 103.40 0.1K
10:39 103.40 103.40 103.40 103.40 0.0K
10:40 103.07 103.07 103.07 103.07 0.8K
10:41 103.07 103.07 103.07 103.07 0.1K
10:42 103.07 103.07 103.07 103.07 0.1K
10:43 103.07 103.07 103.07 103.07 0.0K
10:44 103.07 103.07 103.07 103.07 0.1K
10:45 103.07 103.07 103.07 103.07 0.0K
10:46 103.07 103.07 103.07 103.07 0.0K
10:47 103.09 103.09 103.09 103.09 1.3K
10:48 103.03 103.09 103.03 103.09 0.7K
10:49 103.09 103.09 103.09 103.09 0.0K
10:50 103.09 103.09 103.09 103.09 0.0K
10:51 103.09 103.09 103.09 103.09 0.0K
10:52 103.09 103.09 103.09 103.09 0.0K
10:53 103.09 103.09 103.09 103.09 0.1K
10:54 103.09 103.09 103.09 103.09 0.0K
10:55 103.09 103.09 103.09 103.09 0.0K
10:56 103.09 103.09 103.09 103.09 0.0K
10:57 103.09 103.09 103.09 103.09 0.0K
10:58 103.09 103.09 103.00 103.00 0.2K
10:59 103.00 103.00 103.00 103.00 0.1K
11:00 103.27 103.46 103.27 103.46 1.4K
11:01 103.46 103.46 103.46 103.46 0.0K
11:02 103.43 103.43 103.43 103.43 0.1K
11:03 103.43 103.43 103.43 103.43 0.1K
11:04 103.25 103.43 103.25 103.43 0.4K
11:05 103.43 103.43 103.43 103.43 0.0K
11:06 103.43 103.43 103.43 103.43 0.0K
11:07 103.43 103.43 103.40 103.40 0.1K
11:08 103.40 103.40 103.40 103.40 0.0K
11:09 103.40 103.40 103.40 103.40 0.0K
11:10 103.40 103.40 103.40 103.40 0.0K
11:11 103.40 103.40 103.40 103.40 0.1K
11:12 103.43 103.43 103.42 103.42 3.0K
11:13 103.42 103.42 103.04 103.04 1.1K
11:14 103.04 103.04 103.04 103.04 0.3K
11:15 103.04 103.04 102.04 102.10 0.5K
11:16 102.10 102.10 101.92 101.92 0.6K
11:17 101.92 101.92 101.92 101.92 0.1K
11:18 101.92 101.92 101.92 101.92 0.1K
11:19 101.92 101.92 101.92 101.92 0.0K
11:20 101.92 101.92 101.92 101.92 0.0K
11:21 101.92 101.93 101.92 101.93 0.1K
11:22 101.93 101.93 101.93 101.93 0.2K
11:23 101.93 101.93 101.93 101.93 0.1K
11:24 101.88 101.88 101.88 101.88 0.1K
11:25 101.88 101.88 101.88 101.88 0.3K
11:26 101.88 101.88 101.88 101.88 0.1K
11:27 102.21 102.22 102.21 102.22 1.1K
11:28 102.22 102.22 102.22 102.22 0.1K
11:29 102.22 102.22 102.22 102.22 0.3K
11:30 102.22 102.22 102.22 102.22 0.0K
11:31 102.22 102.22 102.22 102.22 0.2K
11:32 102.22 102.22 102.20 102.20 0.4K
11:33 102.20 102.20 102.20 102.20 0.0K
11:34 102.20 102.20 102.03 102.03 0.2K
11:35 101.79 101.79 101.79 101.79 1.3K
11:36 101.79 101.79 101.79 101.79 0.4K
11:37 101.79 101.79 101.79 101.79 0.0K
11:38 101.79 101.79 101.79 101.79 0.8K
11:39 101.79 101.79 101.79 101.79 0.1K
11:40 101.79 101.79 101.79 101.79 0.0K
11:41 102.02 102.02 102.02 102.02 0.2K
11:42 102.02 102.02 102.02 102.02 0.3K
11:43 102.02 102.02 102.02 102.02 0.1K
11:44 101.87 101.87 101.87 101.87 0.2K
11:45 101.87 101.87 101.87 101.87 0.1K
11:46 101.87 101.87 101.87 101.87 0.0K
11:47 101.71 101.71 101.71 101.71 0.1K
11:48 101.86 101.86 101.86 101.86 0.1K
11:49 101.86 101.86 101.86 101.86 0.1K
11:50 101.86 101.86 101.85 101.85 0.4K
11:51 101.85 101.85 101.85 101.85 0.1K
11:52 101.85 101.85 101.85 101.85 0.0K
11:53 101.85 102.11 101.85 102.11 1.3K
11:54 102.11 102.11 102.11 102.11 0.1K
11:55 102.11 102.34 102.11 102.34 0.1K
11:56 102.34 102.34 102.34 102.34 0.0K
11:57 102.34 102.53 102.34 102.53 0.1K
11:58 102.53 102.53 102.53 102.53 0.1K
11:59 102.53 102.53 102.53 102.53 0.2K
12:00 102.53 102.53 102.53 102.53 0.3K
12:01 102.53 102.53 102.53 102.53 0.2K
12:02 102.31 102.31 102.31 102.31 0.6K
12:03 102.31 102.48 102.31 102.48 0.2K
12:04 102.55 102.55 102.55 102.55 0.1K
12:05 102.77 102.77 102.77 102.77 0.2K
12:06 102.77 102.77 102.77 102.77 0.3K
12:07 102.88 102.88 102.88 102.88 0.2K
12:08 102.88 102.88 102.77 102.77 0.1K
12:09 102.77 102.97 102.77 102.97 0.1K
12:10 102.97 102.97 102.97 102.97 0.2K
12:11 102.97 102.97 102.97 102.97 0.2K
12:12 102.97 103.21 102.97 103.21 0.3K
12:13 103.21 103.22 103.21 103.22 0.3K
12:14 103.22 103.22 103.22 103.22 0.0K
12:15 103.22 103.22 103.09 103.22 0.6K
12:16 103.22 103.22 103.07 103.07 0.3K
12:17 103.08 103.08 103.08 103.08 0.1K
12:18 103.00 103.00 103.00 103.00 0.9K
12:19 103.00 103.22 103.00 103.22 0.3K
12:20 103.00 103.12 103.00 103.12 6.5K
12:21 103.12 103.23 103.06 103.23 5.8K
12:22 103.15 103.15 103.01 103.01 4.2K
12:23 103.01 103.09 103.01 103.09 1.0K
12:24 103.09 103.09 103.09 103.09 0.5K
12:25 103.01 103.10 103.01 103.10 0.6K
12:26 103.10 103.10 103.05 103.05 1.0K
12:27 103.05 103.05 103.05 103.05 0.1K
12:28 103.05 103.05 103.04 103.04 0.2K
12:29 103.04 103.04 103.04 103.04 0.0K
12:30 103.06 103.12 103.01 103.12 0.8K
12:31 103.05 103.12 102.94 102.94 2.9K
12:32 102.94 102.94 102.88 102.88 1.2K
12:33 102.88 102.88 102.88 102.88 0.1K
12:34 102.88 102.88 102.41 102.41 1.5K
12:35 102.41 102.41 102.41 102.41 0.1K
12:36 102.41 102.41 102.34 102.34 0.5K
12:37 102.31 102.31 102.31 102.31 0.1K
12:38 102.31 102.31 102.31 102.31 0.1K
12:39 102.31 102.31 102.31 102.31 0.0K
12:40 102.31 102.31 102.31 102.31 0.3K
12:41 102.31 102.36 102.29 102.29 0.5K
12:42 102.29 102.29 102.29 102.29 0.1K
12:43 102.29 102.29 102.29 102.29 0.1K
12:44 102.29 102.29 102.29 102.29 0.1K
12:45 102.04 102.27 102.04 102.27 1.7K
12:46 102.27 102.27 102.27 102.27 0.0K
12:47 102.27 102.33 102.27 102.33 4.0K
12:48 102.49 102.55 102.46 102.52 2.5K
12:49 102.52 102.52 102.52 102.52 0.0K
12:50 102.52 102.52 102.52 102.52 0.2K
12:51 102.52 102.52 102.52 102.52 0.0K
12:52 102.52 102.52 102.44 102.44 0.1K
12:53 102.35 102.35 102.35 102.35 0.6K
12:54 102.35 102.35 102.35 102.35 0.0K
12:55 102.35 102.35 101.86 101.86 1.8K
12:56 101.86 101.97 101.86 101.97 0.2K
12:57 101.97 101.97 101.97 101.97 0.0K
12:58 101.97 101.97 101.97 101.97 0.3K
12:59 101.97 101.97 101.97 101.97 0.2K
13:00 101.97 102.25 101.77 102.25 1.0K
13:01 102.25 102.25 102.25 102.25 0.0K
13:02 102.25 102.25 102.25 102.25 0.0K
13:03 102.25 102.25 102.25 102.25 0.0K
13:04 102.25 102.25 102.25 102.25 0.1K
13:05 102.25 102.25 102.25 102.25 0.3K
13:06 102.25 102.34 102.25 102.34 0.2K
13:07 102.34 102.34 102.34 102.34 0.1K
13:08 102.21 102.29 102.21 102.29 0.4K
13:09 102.29 102.29 102.29 102.29 0.1K
13:10 102.30 102.30 102.30 102.30 0.3K
13:11 102.30 102.30 102.30 102.30 0.0K
13:12 102.30 102.30 102.30 102.30 0.2K
13:13 102.01 102.01 102.01 102.01 0.3K
13:14 102.01 102.01 102.01 102.01 0.0K
13:15 102.26 102.26 102.26 102.26 0.2K
13:16 102.26 102.26 102.24 102.24 0.2K
13:17 102.24 102.24 102.24 102.24 0.0K
13:18 102.26 102.26 102.26 102.26 0.2K
13:19 102.26 102.26 102.26 102.26 0.1K
13:20 102.26 102.26 102.26 102.26 0.0K
13:21 102.26 102.26 102.26 102.26 0.6K
13:22 102.26 102.26 102.26 102.26 0.5K
13:23 102.30 102.30 102.30 102.30 0.5K
13:24 102.30 102.30 102.17 102.26 2.3K
13:25 102.26 102.26 102.05 102.05 0.5K
13:26 102.05 102.05 102.05 102.05 0.0K
13:27 102.05 102.05 102.00 102.00 9.8K
13:28 102.38 102.38 102.38 102.38 2.8K
13:29 102.38 102.38 102.38 102.38 0.0K
13:30 102.38 102.38 102.38 102.38 0.1K
13:31 102.35 102.35 102.35 102.35 0.6K
13:32 102.35 102.35 102.35 102.35 0.1K
13:33 102.55 102.55 102.55 102.55 1.3K
13:34 102.63 102.70 102.63 102.70 0.4K
13:35 102.70 102.70 102.70 102.70 0.0K
13:36 102.70 102.70 102.70 102.70 0.1K
13:37 102.70 102.84 102.70 102.84 0.5K
13:38 102.84 102.84 102.79 102.79 0.1K
13:39 102.79 102.79 102.79 102.79 0.1K
13:40 102.79 102.79 102.79 102.79 0.0K
13:41 102.79 103.04 102.79 103.04 0.3K
13:42 103.04 103.04 103.04 103.04 0.0K
13:43 103.04 103.04 103.04 103.04 0.3K
13:44 103.04 103.04 102.90 102.93 1.0K
13:45 102.93 103.14 102.93 103.14 0.3K
13:46 103.14 103.14 103.14 103.14 0.0K
13:47 103.14 103.14 103.14 103.14 0.1K
13:48 103.14 103.14 103.14 103.14 0.0K
13:49 103.14 103.14 103.14 103.14 0.0K
13:50 103.14 103.14 103.14 103.14 0.2K
13:51 103.14 103.14 103.14 103.14 0.2K
13:52 103.14 103.61 103.14 103.61 1.0K
13:53 103.61 103.65 103.61 103.65 0.7K
13:54 103.65 103.72 103.65 103.72 0.2K
13:55 103.72 103.72 103.72 103.72 0.0K
13:56 103.72 103.72 103.60 103.60 0.6K
13:57 103.38 103.38 103.38 103.38 0.3K
13:58 103.38 103.38 103.38 103.38 0.2K
13:59 103.38 103.38 103.38 103.38 0.3K
14:00 103.38 103.38 103.38 103.38 0.1K
14:01 103.38 103.38 103.38 103.38 0.1K
14:02 103.38 103.38 103.38 103.38 0.2K
14:03 103.38 103.58 103.38 103.58 0.4K
14:04 103.58 103.58 103.58 103.58 0.0K
14:05 103.58 103.58 103.58 103.58 0.0K
14:06 103.58 103.58 103.58 103.58 0.0K
14:07 103.58 103.58 103.58 103.58 0.2K
14:08 103.58 103.58 103.58 103.58 0.0K
14:09 103.58 103.58 103.58 103.58 0.0K
14:10 103.58 103.58 103.58 103.58 0.0K
14:11 103.58 103.73 103.58 103.73 0.5K
14:12 103.73 103.73 103.56 103.56 0.9K
14:13 103.56 103.65 103.56 103.65 0.1K
14:14 103.65 103.65 103.64 103.64 0.4K
14:15 103.64 103.64 103.64 103.64 0.1K
14:16 103.64 103.64 103.57 103.57 0.2K
14:17 103.57 103.57 103.57 103.57 0.1K
14:18 103.57 103.57 103.57 103.57 0.2K
14:19 103.57 103.57 103.57 103.57 0.0K
14:20 103.57 103.57 103.57 103.57 0.1K
14:21 103.57 103.57 103.57 103.57 0.1K
14:22 103.57 103.57 103.57 103.57 0.1K
14:23 103.57 103.57 103.57 103.57 0.0K
14:24 103.57 103.58 103.57 103.58 0.4K
14:25 103.58 103.58 103.58 103.58 0.1K
14:26 103.58 103.83 103.58 103.83 0.3K
14:27 103.83 103.83 103.83 103.83 0.3K
14:28 103.83 103.83 103.83 103.83 0.0K
14:29 103.83 103.90 103.83 103.90 0.6K
14:30 103.90 103.90 103.78 103.78 0.9K
14:31 103.78 103.78 103.78 103.78 0.0K
14:32 103.78 103.78 103.78 103.78 0.4K
14:33 103.78 103.78 103.78 103.78 0.2K
14:34 103.78 103.78 103.78 103.78 0.2K
14:35 103.78 103.78 103.78 103.78 0.1K
14:36 103.78 103.78 103.78 103.78 0.0K
14:37 103.78 103.78 103.78 103.78 0.0K
14:38 103.78 103.78 103.78 103.78 0.0K
14:39 103.78 103.78 103.78 103.78 0.1K
14:40 103.78 103.88 103.78 103.88 0.2K
14:41 103.88 103.88 103.88 103.88 0.0K
14:42 103.88 103.88 103.88 103.88 0.7K
14:43 103.88 103.93 103.88 103.93 0.8K
14:44 103.93 103.93 103.93 103.93 0.0K
14:45 103.93 103.93 103.93 103.93 1.3K
14:46 103.93 103.93 103.93 103.93 0.1K
14:47 104.08 104.08 103.98 103.98 1.5K
14:48 103.98 103.98 103.89 103.89 0.7K
14:49 103.89 103.89 103.89 103.89 0.0K
14:50 103.89 103.89 103.89 103.89 0.1K
14:51 103.89 103.89 103.89 103.89 0.0K
14:52 103.89 103.89 103.89 103.89 0.0K
14:53 103.89 103.90 103.77 103.90 0.4K
14:54 103.90 103.90 103.88 103.88 0.8K
14:55 103.88 103.88 103.88 103.88 0.1K
14:56 103.88 103.88 103.88 103.88 0.1K
14:57 103.88 103.88 103.88 103.88 0.2K
14:58 103.88 103.88 103.88 103.88 0.7K
14:59 103.88 104.32 103.88 104.32 0.1K
15:00 104.32 104.32 104.17 104.17 0.4K
15:01 104.17 104.24 104.17 104.23 0.6K
15:02 104.16 104.16 104.16 104.16 0.6K
15:03 104.16 104.16 104.16 104.16 0.2K
15:04 104.00 104.00 103.98 103.98 1.1K
15:05 103.98 103.98 103.98 103.98 0.1K
15:06 103.98 103.98 103.98 103.98 0.2K
15:07 103.98 103.98 103.84 103.84 0.3K
15:08 103.84 103.84 103.68 103.74 0.6K
15:09 103.74 103.74 103.74 103.74 0.2K
15:10 103.72 103.72 103.72 103.72 0.7K
15:11 103.72 103.72 103.72 103.72 0.0K
15:12 103.72 103.72 103.72 103.72 0.1K
15:13 103.72 103.72 103.72 103.72 0.0K
15:14 103.42 103.42 103.42 103.42 2.3K
15:15 103.42 103.42 103.42 103.42 0.2K
15:16 103.42 103.42 103.42 103.42 0.2K
15:17 103.42 103.42 103.42 103.42 0.3K
15:18 103.42 103.54 103.42 103.54 0.2K
15:19 103.54 103.54 103.52 103.52 0.1K
15:20 103.52 103.52 103.52 103.52 0.1K
15:21 103.52 103.52 103.52 103.52 0.1K
15:22 103.52 103.52 103.52 103.52 0.3K
15:23 103.52 103.52 103.52 103.52 0.6K
15:24 103.52 103.53 103.52 103.53 0.1K
15:25 103.53 103.53 103.53 103.53 0.6K
15:26 103.53 103.53 103.53 103.53 0.0K
15:27 103.53 103.53 103.53 103.53 0.2K
15:28 103.53 103.53 103.50 103.50 1.2K
15:29 103.50 103.50 103.50 103.50 0.0K
15:30 103.50 103.50 103.50 103.50 0.1K
15:31 103.64 103.77 103.64 103.77 2.1K
15:32 103.77 103.77 103.77 103.77 0.1K
15:33 103.77 103.77 103.77 103.77 0.3K
15:34 103.77 103.93 103.77 103.93 1.6K
15:35 103.93 103.93 103.93 103.93 0.1K
15:36 103.93 103.93 103.93 103.93 0.0K
15:37 103.93 104.00 103.93 104.00 0.2K
15:38 103.91 103.91 103.91 103.91 0.3K
15:39 103.91 103.91 103.91 103.91 0.1K
15:40 103.89 103.89 103.87 103.87 1.9K
15:41 103.74 103.74 103.74 103.74 1.0K
15:42 103.74 103.74 103.54 103.54 0.9K
15:43 103.54 103.54 103.52 103.52 0.2K
15:44 103.52 103.52 103.52 103.52 0.2K
15:45 103.52 103.52 103.52 103.52 0.4K
15:46 103.52 103.65 103.52 103.65 0.8K
15:47 103.65 103.65 103.65 103.65 0.3K
15:48 103.65 103.70 103.65 103.70 0.6K
15:49 103.83 103.91 103.83 103.91 1.5K
15:50 103.91 103.91 103.87 103.87 0.5K
15:51 103.87 103.87 103.19 103.40 8.7K
15:52 103.40 103.55 103.40 103.55 2.2K
15:53 103.55 103.80 103.55 103.80 1.3K
15:54 103.87 103.96 103.87 103.90 0.8K
15:55 103.90 104.06 103.90 104.06 3.0K
15:56 104.06 104.36 104.06 104.36 1.5K
15:57 104.03 104.07 103.92 103.97 5.4K
15:58 103.97 104.29 103.97 104.29 2.4K
15:59 104.29 104.32 104.22 104.32 4.5K
16:00 104.26 104.55 103.45 104.49 134.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar