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
09:31 106.42 106.42 103.00 105.52 7.1K
09:32 105.52 105.52 105.52 105.52 0.3K
09:33 105.52 105.52 105.52 105.52 1.2K
09:34 105.52 105.52 105.52 105.52 0.8K
09:35 105.20 105.60 105.20 105.52 20.1K
09:36 105.55 105.55 105.00 105.00 19.7K
09:37 105.00 105.10 105.00 105.10 1.3K
09:38 105.10 105.10 105.10 105.10 0.0K
09:39 105.10 105.20 105.10 105.20 0.2K
09:40 105.20 105.52 105.20 105.52 1.0K
09:41 105.52 105.52 105.52 105.52 0.5K
09:42 105.54 105.54 105.54 105.54 0.2K
09:43 105.54 105.54 105.54 105.54 0.1K
09:44 105.54 105.54 105.54 105.54 0.0K
09:45 105.54 105.54 105.54 105.54 0.1K
09:46 105.54 105.54 105.54 105.54 0.1K
09:47 105.54 105.54 105.54 105.54 0.0K
09:48 105.54 105.54 105.54 105.54 0.0K
09:49 105.54 105.54 105.54 105.54 0.0K
09:50 104.69 104.69 104.60 104.60 3.0K
09:51 104.60 104.60 104.60 104.60 0.2K
09:52 104.60 104.60 104.60 104.60 0.0K
09:53 104.99 105.16 104.99 105.16 0.5K
09:54 105.16 105.16 105.16 105.16 0.1K
09:55 105.35 105.35 105.35 105.35 1.1K
09:56 105.35 105.35 105.35 105.35 0.0K
09:57 104.72 104.72 104.72 104.72 0.2K
09:58 104.65 105.02 104.65 105.02 0.2K
09:59 105.02 105.02 105.02 105.02 0.0K
10:00 105.02 105.02 105.02 105.02 0.0K
10:01 105.02 105.02 105.02 105.02 0.2K
10:02 105.02 105.02 105.02 105.02 0.1K
10:03 105.02 105.02 104.72 104.72 1.2K
10:04 104.72 104.72 104.72 104.72 0.0K
10:05 105.02 105.02 105.02 105.02 0.3K
10:06 105.02 105.02 105.02 105.02 0.1K
10:07 105.02 105.02 104.80 104.80 1.0K
10:08 105.00 105.00 105.00 105.00 1.0K
10:09 104.68 104.68 104.48 104.48 3.6K
10:10 104.48 104.48 104.48 104.48 0.1K
10:11 104.48 104.48 104.48 104.48 0.7K
10:12 104.48 104.58 104.48 104.58 0.2K
10:13 104.49 104.49 104.49 104.49 0.5K
10:14 104.49 104.63 104.49 104.63 0.2K
10:15 104.63 104.83 104.63 104.83 0.5K
10:16 104.83 104.83 104.83 104.83 0.1K
10:17 104.83 104.83 104.83 104.83 0.2K
10:18 104.83 105.00 104.83 104.99 0.4K
10:19 104.99 104.99 104.99 104.99 0.1K
10:20 104.99 104.99 104.99 104.99 0.1K
10:21 104.99 104.99 104.99 104.99 0.1K
10:22 104.99 104.99 104.99 104.99 0.0K
10:23 104.99 104.99 104.99 104.99 0.1K
10:24 104.99 104.99 104.99 104.99 0.1K
10:25 104.99 104.99 104.99 104.99 0.1K
10:26 104.99 104.99 104.99 104.99 0.1K
10:27 104.99 104.99 104.99 104.99 0.1K
10:28 104.99 105.28 104.99 105.28 0.8K
10:29 105.28 105.28 105.28 105.28 0.3K
10:30 105.28 105.28 105.13 105.13 0.2K
10:31 105.13 105.16 105.13 105.16 0.7K
10:32 105.16 105.16 105.16 105.16 0.0K
10:33 105.16 105.16 105.16 105.16 0.1K
10:34 105.16 105.41 105.16 105.41 0.3K
10:35 105.41 105.41 105.11 105.11 2.1K
10:36 105.14 105.14 105.14 105.14 0.2K
10:37 105.14 105.14 105.14 105.14 0.1K
10:38 105.14 105.14 105.14 105.14 0.3K
10:39 105.10 105.13 105.10 105.13 1.3K
10:40 105.13 105.13 105.13 105.13 0.0K
10:41 105.13 105.22 105.13 105.22 0.4K
10:42 105.22 105.22 105.22 105.22 0.1K
10:43 105.22 105.22 105.02 105.02 0.6K
10:44 105.02 105.02 105.02 105.02 0.2K
10:45 105.02 105.02 105.00 105.00 2.2K
10:46 105.00 105.00 105.00 105.00 0.0K
10:47 105.00 105.00 105.00 105.00 0.0K
10:48 105.00 105.00 105.00 105.00 0.2K
10:49 105.00 105.00 105.00 105.00 0.1K
10:50 105.00 105.00 105.00 105.00 0.1K
10:51 105.00 105.00 105.00 105.00 0.2K
10:52 105.00 105.00 105.00 105.00 0.0K
10:53 105.00 105.00 104.96 104.96 0.1K
10:54 104.96 104.96 104.96 104.96 0.0K
10:55 104.96 104.96 104.96 104.96 0.0K
10:56 104.96 104.96 104.78 104.78 0.9K
10:57 104.78 104.78 104.78 104.78 0.1K
10:58 104.95 104.95 104.95 104.95 0.2K
10:59 104.95 105.06 104.95 105.06 8.3K
11:00 105.06 105.06 105.06 105.06 0.0K
11:01 105.06 105.06 104.87 104.87 1.0K
11:02 104.87 104.87 104.87 104.87 0.1K
11:03 104.87 104.87 104.87 104.87 0.8K
11:04 104.87 104.87 104.87 104.87 0.1K
11:05 104.87 104.87 104.87 104.87 0.1K
11:06 105.01 105.08 105.00 105.00 4.0K
11:07 105.00 105.00 105.00 105.00 0.1K
11:08 105.00 105.19 105.00 105.19 0.4K
11:09 105.19 105.19 105.19 105.19 0.1K
11:10 105.19 105.19 105.19 105.19 0.2K
11:11 105.19 105.19 105.19 105.19 0.0K
11:12 105.19 105.19 105.19 105.19 0.0K
11:13 105.19 105.19 105.16 105.16 0.2K
11:14 105.16 105.16 105.16 105.16 0.0K
11:15 105.16 105.16 105.16 105.16 0.5K
11:16 105.16 105.16 105.16 105.16 0.0K
11:17 105.16 105.16 105.16 105.16 0.0K
11:18 105.16 105.16 105.16 105.16 0.0K
11:19 105.16 105.16 105.16 105.16 0.0K
11:20 105.16 105.26 105.16 105.26 1.1K
11:21 105.26 105.49 105.26 105.49 4.0K
11:22 105.49 105.52 105.49 105.52 0.1K
11:23 105.52 105.52 105.52 105.52 0.0K
11:24 105.52 105.58 105.37 105.37 0.5K
11:25 105.37 105.37 105.37 105.37 0.8K
11:26 105.37 105.37 105.37 105.37 0.1K
11:27 105.37 105.37 105.37 105.37 0.0K
11:28 105.37 105.37 105.37 105.37 0.0K
11:29 105.52 105.52 105.52 105.52 0.2K
11:30 105.52 105.52 105.52 105.52 0.1K
11:31 105.52 105.52 105.52 105.52 0.2K
11:32 105.52 105.52 105.52 105.52 0.0K
11:33 105.52 105.52 105.52 105.52 0.1K
11:34 105.52 105.52 105.52 105.52 0.1K
11:35 105.52 105.52 105.52 105.52 0.2K
11:36 105.54 105.54 105.54 105.54 0.3K
11:37 105.54 105.54 105.54 105.54 0.4K
11:38 105.54 105.54 105.54 105.54 0.1K
11:39 105.54 105.54 105.54 105.54 0.0K
11:40 105.54 105.54 105.54 105.54 0.1K
11:41 105.45 105.45 105.45 105.45 0.2K
11:42 105.45 105.45 105.45 105.45 0.0K
11:43 105.45 105.45 105.45 105.45 0.2K
11:44 105.45 105.45 105.45 105.45 0.0K
11:45 105.45 105.45 105.45 105.45 0.1K
11:46 105.45 105.45 105.45 105.45 0.0K
11:47 105.45 105.45 105.45 105.45 0.0K
11:48 105.45 105.45 105.45 105.45 0.0K
11:49 105.45 105.45 105.45 105.45 0.0K
11:50 105.45 105.45 105.24 105.24 1.0K
11:51 105.24 105.24 105.24 105.24 0.1K
11:52 105.24 105.24 105.24 105.24 0.0K
11:53 105.24 105.24 105.24 105.24 0.0K
11:54 105.24 105.24 105.24 105.24 0.0K
11:55 105.24 105.24 105.24 105.24 0.0K
11:56 105.24 105.24 105.24 105.24 0.0K
11:57 105.24 105.24 105.24 105.24 0.1K
11:58 105.24 105.24 105.24 105.24 0.0K
11:59 105.24 105.24 105.23 105.23 0.3K
12:00 105.23 105.23 105.23 105.23 0.0K
12:01 105.23 105.23 105.23 105.23 0.0K
12:02 105.23 105.23 105.23 105.23 0.0K
12:03 105.23 105.23 105.23 105.23 0.0K
12:04 105.23 105.23 105.23 105.23 0.1K
12:05 105.23 105.23 105.23 105.23 0.0K
12:06 105.23 105.23 105.23 105.23 0.5K
12:07 105.23 105.23 105.23 105.23 0.1K
12:08 105.23 105.23 105.23 105.23 0.0K
12:09 105.23 105.23 105.23 105.23 0.0K
12:10 105.23 105.23 105.23 105.23 0.0K
12:11 105.23 105.23 105.23 105.23 0.0K
12:12 105.23 105.23 105.23 105.23 0.3K
12:13 105.23 105.23 105.23 105.23 0.1K
12:14 105.23 105.23 105.23 105.23 0.8K
12:15 105.04 105.04 105.04 105.04 0.1K
12:16 105.04 105.04 105.04 105.04 0.3K
12:17 105.04 105.04 105.04 105.04 0.0K
12:18 105.04 105.04 105.01 105.01 0.9K
12:19 105.01 105.01 105.01 105.01 0.0K
12:20 105.01 105.01 105.01 105.01 0.0K
12:21 105.01 105.01 105.01 105.01 0.3K
12:22 105.01 105.01 105.01 105.01 0.0K
12:23 105.01 105.01 105.01 105.01 0.1K
12:24 105.01 105.01 105.01 105.01 0.0K
12:25 105.01 105.01 104.82 104.82 0.1K
12:26 104.82 104.82 104.82 104.82 0.0K
12:27 104.82 104.82 104.66 104.66 0.5K
12:28 104.66 104.66 104.66 104.66 0.1K
12:29 104.66 104.66 104.66 104.66 0.0K
12:30 104.66 104.66 104.66 104.66 0.0K
12:31 104.66 104.66 104.66 104.66 0.0K
12:32 104.66 104.66 104.66 104.66 0.0K
12:33 104.66 104.66 104.66 104.66 0.0K
12:34 104.66 104.66 104.66 104.66 0.0K
12:35 104.66 104.66 104.66 104.66 0.0K
12:36 104.66 104.66 104.66 104.66 0.2K
12:37 104.66 104.66 104.66 104.66 0.0K
12:38 104.66 104.66 104.66 104.66 0.1K
12:39 104.66 104.66 104.66 104.66 0.0K
12:40 104.66 104.66 104.66 104.66 0.0K
12:41 104.66 104.66 104.66 104.66 0.2K
12:42 104.66 104.80 104.66 104.80 0.1K
12:43 104.80 104.80 104.80 104.80 0.1K
12:44 104.80 104.80 104.79 104.79 0.3K
12:45 104.79 105.07 104.79 105.07 0.2K
12:46 105.07 105.07 104.81 104.81 0.1K
12:47 104.81 104.90 104.81 104.90 0.3K
12:48 104.96 104.96 104.96 104.96 0.2K
12:49 104.96 104.96 104.96 104.96 0.1K
12:50 104.96 104.96 104.96 104.96 0.1K
12:51 104.96 104.96 104.96 104.96 0.3K
12:52 104.96 104.96 104.96 104.96 0.1K
12:53 104.96 104.96 104.74 104.74 0.6K
12:54 104.74 104.74 104.74 104.74 0.0K
12:55 104.74 104.74 104.74 104.74 0.1K
12:56 104.74 104.74 104.60 104.60 0.3K
12:57 104.60 104.60 104.60 104.60 0.2K
12:58 104.60 104.60 104.60 104.60 0.0K
12:59 104.60 104.60 104.60 104.60 0.3K
13:00 104.60 104.60 104.60 104.60 0.0K
13:01 104.60 104.60 104.60 104.60 0.0K
13:02 104.60 104.60 104.60 104.60 0.0K
13:03 104.60 104.60 104.60 104.60 0.0K
13:04 104.60 104.60 104.60 104.60 0.0K
13:05 104.60 104.60 104.38 104.38 0.5K
13:06 104.38 104.43 104.38 104.43 0.2K
13:07 104.43 104.43 104.43 104.43 0.0K
13:08 104.43 104.43 104.43 104.43 0.0K
13:09 104.43 104.43 104.43 104.43 0.1K
13:10 104.42 104.42 104.42 104.42 0.2K
13:11 104.42 104.42 104.42 104.42 0.0K
13:12 104.42 104.42 104.42 104.42 0.0K
13:13 104.42 104.42 104.42 104.42 0.0K
13:14 104.42 104.42 104.42 104.42 0.1K
13:15 104.42 104.42 104.42 104.42 0.0K
13:16 104.42 104.42 104.42 104.42 0.0K
13:17 104.42 104.42 104.42 104.42 0.1K
13:18 104.42 104.42 104.42 104.42 0.2K
13:19 104.42 104.42 104.42 104.42 0.4K
13:20 104.42 104.42 104.42 104.42 0.0K
13:21 104.42 104.42 104.42 104.42 0.1K
13:22 104.42 104.42 104.42 104.42 0.0K
13:23 104.42 104.42 104.42 104.42 0.0K
13:24 104.42 104.42 104.42 104.42 0.0K
13:25 104.42 104.42 104.42 104.42 0.2K
13:26 104.53 104.68 104.53 104.68 1.0K
13:27 104.68 104.68 104.68 104.68 0.2K
13:28 104.68 104.68 104.68 104.68 0.1K
13:29 104.68 104.68 104.68 104.68 0.0K
13:30 104.68 104.68 104.68 104.68 0.1K
13:31 104.68 104.68 104.68 104.68 0.1K
13:32 104.68 104.82 104.68 104.82 0.2K
13:33 104.82 104.82 104.82 104.82 0.0K
13:34 104.82 104.82 104.82 104.82 0.0K
13:35 104.82 104.82 104.82 104.82 0.0K
13:36 104.82 104.82 104.70 104.70 0.7K
13:37 104.70 104.70 104.70 104.70 0.0K
13:38 104.70 104.70 104.70 104.70 0.3K
13:39 104.70 104.70 104.70 104.70 0.1K
13:40 104.70 104.70 104.70 104.70 0.2K
13:41 104.70 104.70 104.70 104.70 0.0K
13:42 104.70 104.70 104.70 104.70 0.3K
13:43 104.70 104.70 104.70 104.70 0.4K
13:44 104.70 104.70 104.70 104.70 0.0K
13:45 104.70 104.70 104.70 104.70 0.1K
13:46 104.70 104.70 104.70 104.70 0.2K
13:47 104.70 104.70 104.70 104.70 0.1K
13:48 104.70 105.17 104.70 105.17 0.4K
13:49 105.17 105.17 105.06 105.06 0.2K
13:50 105.06 105.06 105.06 105.06 0.0K
13:51 105.06 105.06 105.06 105.06 0.1K
13:52 105.06 105.06 105.06 105.06 0.2K
13:53 105.06 105.06 105.06 105.06 0.0K
13:54 105.19 105.19 105.19 105.19 0.7K
13:55 105.19 105.19 105.19 105.19 0.0K
13:56 105.19 105.19 105.19 105.19 0.0K
13:57 105.19 105.19 105.19 105.19 0.0K
13:58 105.19 105.19 105.19 105.19 0.1K
13:59 105.19 105.19 105.19 105.19 0.1K
14:00 105.19 105.19 105.19 105.19 0.1K
14:01 105.19 105.19 105.19 105.19 0.0K
14:02 105.19 105.19 105.12 105.12 0.3K
14:03 105.12 105.12 105.12 105.12 0.1K
14:04 105.08 105.08 105.08 105.08 0.3K
14:05 105.08 105.08 105.08 105.08 0.1K
14:06 105.08 105.08 105.08 105.08 0.3K
14:07 105.08 105.08 105.08 105.08 0.1K
14:08 105.14 105.14 105.14 105.14 0.6K
14:09 105.00 105.00 105.00 105.00 0.5K
14:10 105.00 105.00 105.00 105.00 0.2K
14:11 105.00 105.00 105.00 105.00 0.1K
14:12 105.00 105.00 105.00 105.00 0.1K
14:13 105.00 105.00 105.00 105.00 0.0K
14:14 105.00 105.00 105.00 105.00 0.0K
14:15 105.00 105.00 105.00 105.00 0.5K
14:16 105.00 105.00 105.00 105.00 0.0K
14:17 105.00 105.00 105.00 105.00 0.1K
14:18 105.00 105.00 105.00 105.00 0.1K
14:19 105.00 105.00 105.00 105.00 0.0K
14:20 105.00 105.00 104.89 104.89 0.3K
14:21 104.89 104.89 104.89 104.89 0.0K
14:22 104.89 104.89 104.89 104.89 0.4K
14:23 104.89 104.89 104.89 104.89 0.2K
14:24 104.89 104.89 104.89 104.89 0.1K
14:25 104.89 104.89 104.89 104.89 0.1K
14:26 104.89 104.89 104.89 104.89 0.1K
14:27 104.89 104.89 104.89 104.89 0.0K
14:28 104.89 104.89 104.89 104.89 0.0K
14:29 104.89 104.89 104.89 104.89 0.0K
14:30 104.70 104.70 104.70 104.70 0.9K
14:31 104.70 104.70 104.70 104.70 0.0K
14:32 104.70 104.70 104.70 104.70 0.2K
14:33 104.70 104.70 104.70 104.70 0.1K
14:34 104.70 104.70 104.70 104.70 0.1K
14:35 104.70 104.70 104.70 104.70 0.2K
14:36 104.70 104.70 104.70 104.70 0.1K
14:37 104.70 104.70 104.70 104.70 0.0K
14:38 104.70 104.70 104.70 104.70 0.0K
14:39 104.70 104.70 104.70 104.70 0.0K
14:40 104.70 104.70 104.70 104.70 0.1K
14:41 104.70 104.70 104.70 104.70 0.3K
14:42 104.70 104.73 104.70 104.73 0.2K
14:43 104.73 104.73 104.73 104.73 0.1K
14:44 104.77 105.09 104.77 105.09 2.7K
14:45 105.09 105.09 105.09 105.09 0.1K
14:46 105.09 105.09 105.09 105.09 0.0K
14:47 105.11 105.11 105.11 105.11 0.6K
14:48 105.11 105.11 105.11 105.11 0.0K
14:49 105.11 105.11 105.11 105.11 0.0K
14:50 105.70 105.70 105.54 105.63 2.3K
14:51 105.63 105.70 105.63 105.70 0.3K
14:52 105.70 105.70 105.70 105.70 0.0K
14:53 105.70 105.81 105.70 105.81 0.6K
14:54 105.81 105.81 105.81 105.81 0.0K
14:55 105.81 105.81 105.81 105.81 0.1K
14:56 105.81 105.81 105.61 105.61 1.6K
14:57 105.61 105.61 105.61 105.61 0.1K
14:58 105.61 105.61 105.61 105.61 0.1K
14:59 105.61 105.68 105.61 105.68 0.1K
15:00 105.68 105.68 105.68 105.68 0.1K
15:01 105.68 105.68 105.68 105.68 0.6K
15:02 105.68 105.68 105.62 105.62 0.4K
15:03 105.62 105.62 105.62 105.62 0.0K
15:04 105.62 105.62 105.62 105.62 0.1K
15:05 105.62 105.62 105.62 105.62 0.0K
15:06 105.62 105.67 105.62 105.67 0.7K
15:07 105.69 105.69 105.69 105.69 0.2K
15:08 105.69 105.69 105.69 105.69 0.0K
15:09 105.69 105.96 105.69 105.96 0.7K
15:10 105.96 105.96 105.96 105.96 0.5K
15:11 105.96 105.96 105.96 105.96 0.0K
15:12 105.96 105.96 105.96 105.96 0.0K
15:13 105.96 105.96 105.95 105.95 0.3K
15:14 105.95 105.95 105.95 105.95 0.0K
15:15 105.95 105.95 105.82 105.82 0.1K
15:16 105.82 105.82 105.82 105.82 0.1K
15:17 105.82 105.99 105.82 105.99 3.8K
15:18 105.99 105.99 105.85 105.85 0.7K
15:19 105.85 105.90 105.85 105.90 0.2K
15:20 105.90 105.90 105.90 105.90 0.3K
15:21 105.91 105.91 105.91 105.91 0.2K
15:22 105.91 106.00 105.91 106.00 0.8K
15:23 106.13 106.13 106.13 106.13 0.2K
15:24 106.13 106.13 105.92 105.92 2.2K
15:25 105.92 105.92 105.92 105.92 0.5K
15:26 105.92 105.92 105.92 105.92 0.0K
15:27 105.92 105.92 105.92 105.92 0.1K
15:28 105.92 105.93 105.92 105.93 0.1K
15:29 105.93 105.93 105.93 105.93 0.2K
15:30 105.93 105.93 105.93 105.93 0.2K
15:31 105.93 105.93 105.93 105.93 0.1K
15:32 105.93 105.95 105.92 105.92 0.6K
15:33 105.90 105.90 105.90 105.90 0.7K
15:34 105.90 105.92 105.90 105.92 1.9K
15:35 105.85 105.85 105.75 105.78 1.9K
15:36 105.67 105.69 105.67 105.69 0.5K
15:37 105.69 105.69 105.58 105.58 0.6K
15:38 105.58 105.68 105.58 105.68 1.5K
15:39 105.68 105.68 105.67 105.67 0.2K
15:40 105.67 105.67 105.67 105.67 0.0K
15:41 105.67 105.67 105.67 105.67 0.0K
15:42 105.67 105.68 105.67 105.68 0.8K
15:43 105.68 105.68 105.68 105.68 0.3K
15:44 105.68 105.78 105.68 105.78 2.2K
15:45 105.97 105.97 105.77 105.77 1.5K
15:46 105.77 105.78 105.77 105.78 1.6K
15:47 105.78 105.95 105.78 105.95 1.6K
15:48 105.95 105.95 105.78 105.78 0.6K
15:49 105.74 105.88 105.73 105.73 0.6K
15:50 105.73 105.88 105.73 105.88 0.7K
15:51 105.88 105.88 105.76 105.76 0.8K
15:52 105.85 105.85 105.75 105.75 4.2K
15:53 105.75 105.75 105.75 105.75 0.7K
15:54 105.68 105.68 105.45 105.54 3.4K
15:55 105.54 105.54 105.50 105.50 0.6K
15:56 105.50 105.77 105.50 105.71 2.9K
15:57 105.71 105.76 105.71 105.76 4.0K
15:58 105.76 105.94 105.74 105.94 2.6K
15:59 105.98 106.04 105.95 106.01 3.6K
16:00 106.00 106.00 105.84 105.86 40.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar