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
09:31 106.51 107.60 106.51 106.51 1.8K
09:32 106.51 106.51 106.51 106.51 0.1K
09:33 106.51 106.51 106.51 106.51 0.0K
09:34 106.51 106.51 106.51 106.51 0.0K
09:35 106.51 106.51 106.51 106.51 0.0K
09:36 106.51 106.51 106.51 106.51 0.6K
09:37 106.51 106.51 106.51 106.51 0.0K
09:38 106.51 106.51 106.51 106.51 0.0K
09:39 106.51 106.51 106.51 106.51 0.0K
09:40 106.51 106.51 106.51 106.51 0.0K
09:41 106.51 106.51 106.51 106.51 0.1K
09:42 106.51 106.51 106.51 106.51 0.2K
09:43 106.51 106.51 106.51 106.51 0.0K
09:44 106.07 106.07 106.07 106.07 0.1K
09:45 106.07 106.07 106.07 106.07 0.1K
09:46 106.07 106.07 106.07 106.07 0.0K
09:47 106.07 106.07 106.07 106.07 0.0K
09:48 106.07 106.07 105.28 105.28 1.9K
09:49 105.16 105.16 105.16 105.16 0.5K
09:50 105.16 105.16 105.16 105.16 0.1K
09:51 105.16 105.16 105.16 105.16 0.1K
09:52 105.16 105.16 105.16 105.16 0.1K
09:53 105.16 105.16 105.16 105.16 0.1K
09:54 105.16 105.16 105.00 105.00 7.8K
09:55 105.00 105.00 105.00 105.00 0.1K
09:56 105.52 105.52 105.52 105.52 0.4K
09:57 105.52 105.52 105.52 105.52 0.1K
09:58 105.52 105.56 105.52 105.56 1.7K
09:59 105.56 105.56 105.51 105.51 0.4K
10:00 105.51 105.51 105.51 105.51 0.1K
10:01 105.51 105.51 105.33 105.33 1.3K
10:02 105.33 105.33 105.33 105.33 0.2K
10:03 105.33 105.33 105.33 105.33 0.0K
10:04 105.33 105.33 105.33 105.33 0.0K
10:05 105.40 105.40 105.40 105.40 0.1K
10:06 105.40 105.40 105.40 105.40 0.0K
10:07 105.40 105.40 105.40 105.40 0.1K
10:08 105.40 105.40 105.40 105.40 0.0K
10:09 105.40 105.40 105.40 105.40 0.0K
10:10 105.40 105.40 105.40 105.40 0.4K
10:11 106.08 106.08 106.08 106.08 0.1K
10:12 106.08 106.08 106.08 106.08 0.0K
10:13 106.08 106.08 106.08 106.08 0.3K
10:14 106.08 106.08 106.08 106.08 0.2K
10:15 106.08 106.08 106.08 106.08 0.0K
10:16 106.08 106.13 106.08 106.13 0.3K
10:17 106.13 106.47 106.13 106.47 0.5K
10:18 106.47 106.47 106.47 106.47 0.0K
10:19 106.47 106.47 106.47 106.47 0.1K
10:20 106.44 106.44 106.44 106.44 0.1K
10:21 106.44 106.44 106.44 106.44 0.0K
10:22 106.44 106.44 106.44 106.44 0.1K
10:23 106.16 106.16 106.16 106.16 0.2K
10:24 106.16 106.16 106.16 106.16 0.3K
10:25 106.16 106.16 106.16 106.16 0.0K
10:26 106.16 106.16 106.16 106.16 0.1K
10:27 106.16 106.16 106.16 106.16 0.0K
10:28 106.16 106.16 106.16 106.16 0.0K
10:29 106.16 106.16 106.16 106.16 0.0K
10:30 106.16 106.16 106.16 106.16 0.7K
10:31 106.16 106.16 106.16 106.16 0.1K
10:32 106.16 106.16 106.16 106.16 0.0K
10:33 106.16 106.16 106.16 106.16 0.0K
10:34 106.16 106.16 106.16 106.16 0.0K
10:35 106.16 106.16 106.16 106.16 0.0K
10:36 106.16 106.16 106.16 106.16 0.0K
10:37 106.16 106.16 105.84 105.84 0.4K
10:38 105.84 105.84 105.84 105.84 0.0K
10:39 105.84 105.84 105.84 105.84 0.0K
10:40 105.84 105.84 105.84 105.84 0.0K
10:41 105.84 105.85 105.84 105.85 1.4K
10:42 105.85 105.85 105.85 105.85 0.0K
10:43 105.85 105.85 105.85 105.85 0.0K
10:44 105.85 105.85 105.85 105.85 0.0K
10:45 105.85 105.85 105.85 105.85 0.1K
10:46 105.85 105.85 105.85 105.85 0.0K
10:47 105.91 105.91 105.90 105.90 0.6K
10:48 105.90 105.90 105.90 105.90 0.0K
10:49 105.90 106.46 105.90 106.46 0.3K
10:50 106.46 106.46 106.46 106.46 0.1K
10:51 106.46 106.46 106.02 106.02 0.6K
10:52 106.02 106.02 106.02 106.02 0.0K
10:53 106.02 106.02 106.02 106.02 0.0K
10:54 106.02 106.02 106.02 106.02 0.0K
10:55 106.02 106.02 106.02 106.02 0.1K
10:56 106.02 106.02 106.02 106.02 0.0K
10:57 106.02 106.02 106.02 106.02 0.2K
10:58 105.91 105.91 105.91 105.91 0.3K
10:59 105.91 105.91 105.91 105.91 0.2K
11:00 105.91 106.88 105.91 106.88 3.2K
11:01 106.88 106.88 106.88 106.88 0.0K
11:02 106.88 106.88 106.88 106.88 0.1K
11:03 106.88 106.88 106.88 106.88 0.0K
11:04 106.88 106.88 106.88 106.88 0.1K
11:05 106.88 106.88 106.88 106.88 0.0K
11:06 106.88 106.88 106.88 106.88 0.0K
11:07 106.88 106.88 106.88 106.88 0.0K
11:08 106.88 106.88 106.66 106.66 0.9K
11:09 106.66 106.66 106.65 106.65 0.3K
11:10 106.65 106.65 106.65 106.65 0.1K
11:11 106.65 106.65 106.65 106.65 0.0K
11:12 106.65 106.65 106.10 106.10 1.9K
11:13 106.10 106.10 106.10 106.10 0.0K
11:14 106.10 106.10 105.73 105.73 0.1K
11:15 105.73 105.73 105.73 105.73 0.0K
11:16 105.73 105.73 105.73 105.73 0.0K
11:17 105.73 105.73 105.73 105.73 0.0K
11:18 105.73 105.73 105.73 105.73 0.0K
11:19 105.73 105.73 105.69 105.69 1.6K
11:20 105.69 105.75 105.69 105.75 0.2K
11:21 105.75 105.75 105.75 105.75 0.0K
11:22 105.75 105.75 105.75 105.75 0.1K
11:23 105.75 105.75 105.75 105.75 0.1K
11:24 105.75 105.75 105.47 105.47 0.1K
11:25 105.47 105.47 105.29 105.29 2.5K
11:26 105.29 105.29 105.29 105.29 0.0K
11:27 105.29 105.29 105.29 105.29 0.0K
11:28 105.29 105.29 105.29 105.29 0.1K
11:29 105.29 105.29 105.29 105.29 0.1K
11:30 105.29 105.29 105.29 105.29 0.1K
11:31 105.29 105.29 105.29 105.29 0.0K
11:32 105.29 105.29 105.29 105.29 0.0K
11:33 105.29 105.29 105.29 105.29 0.0K
11:34 105.36 105.36 105.36 105.36 0.7K
11:35 105.36 105.38 105.36 105.38 0.1K
11:36 105.38 105.38 105.38 105.38 0.0K
11:37 105.38 105.38 105.38 105.38 0.0K
11:38 105.38 105.38 105.20 105.20 0.2K
11:39 105.20 105.20 105.20 105.20 0.0K
11:40 105.20 105.20 105.20 105.20 0.3K
11:41 105.20 105.41 105.20 105.41 0.2K
11:42 105.41 105.46 105.41 105.46 0.4K
11:43 105.46 105.46 105.46 105.46 0.2K
11:44 105.46 105.46 105.35 105.35 0.3K
11:45 105.35 105.35 105.07 105.07 0.2K
11:46 105.07 105.07 105.07 105.07 0.2K
11:47 105.07 105.07 104.69 104.69 0.1K
11:48 104.69 104.69 104.69 104.69 0.0K
11:49 104.69 104.69 104.69 104.69 0.2K
11:50 104.78 104.78 104.78 104.78 0.2K
11:51 104.78 104.78 104.76 104.76 0.1K
11:52 104.76 104.78 104.76 104.78 0.4K
11:53 104.78 104.78 104.78 104.78 0.5K
11:54 104.78 104.78 104.78 104.78 0.4K
11:55 104.78 104.99 104.78 104.99 1.8K
11:56 104.90 104.90 104.90 104.90 0.2K
11:57 104.90 104.90 104.90 104.90 0.8K
11:58 104.90 104.90 104.90 104.90 0.1K
11:59 104.90 104.90 104.90 104.90 0.0K
12:00 104.90 104.90 104.90 104.90 0.0K
12:01 104.90 104.90 104.90 104.90 0.1K
12:02 104.90 104.90 104.90 104.90 0.0K
12:03 104.90 104.90 104.90 104.90 0.0K
12:04 104.90 104.90 104.90 104.90 0.0K
12:05 104.90 105.49 104.90 105.49 1.0K
12:06 105.49 105.49 105.44 105.44 0.3K
12:07 105.44 105.44 105.44 105.44 0.2K
12:08 105.81 105.81 105.81 105.81 0.6K
12:09 105.77 105.77 105.77 105.77 0.5K
12:10 105.84 105.84 105.84 105.84 2.0K
12:11 105.84 105.84 105.84 105.84 0.0K
12:12 105.84 105.84 105.84 105.84 0.0K
12:13 105.65 105.65 105.65 105.65 0.1K
12:14 105.65 105.65 105.65 105.65 0.0K
12:15 105.65 105.65 105.65 105.65 0.0K
12:16 105.65 105.65 105.65 105.65 0.0K
12:17 105.65 105.65 105.65 105.65 0.0K
12:18 105.65 105.65 105.65 105.65 0.0K
12:19 105.65 105.65 105.65 105.65 0.0K
12:20 105.65 105.65 105.65 105.65 0.1K
12:21 105.65 105.65 105.65 105.65 0.0K
12:22 105.65 105.65 105.65 105.65 0.0K
12:23 105.65 105.65 105.65 105.65 0.0K
12:24 105.65 105.65 105.65 105.65 0.0K
12:25 105.65 105.65 105.65 105.65 0.0K
12:26 105.65 105.65 105.65 105.65 0.0K
12:27 105.65 105.65 105.65 105.65 0.0K
12:28 105.65 105.65 105.65 105.65 0.0K
12:29 105.65 105.65 105.65 105.65 0.0K
12:30 105.65 105.65 105.65 105.65 0.0K
12:31 105.65 106.19 105.65 106.19 0.8K
12:32 106.19 106.19 106.19 106.19 0.0K
12:33 106.19 106.19 106.19 106.19 0.1K
12:34 106.19 106.19 106.00 106.00 0.3K
12:35 106.00 106.00 106.00 106.00 0.1K
12:36 106.00 106.00 106.00 106.00 0.1K
12:37 106.00 106.00 106.00 106.00 0.2K
12:38 106.00 106.23 106.00 106.23 0.4K
12:39 106.23 106.23 106.23 106.23 0.0K
12:40 106.23 106.23 106.23 106.23 0.0K
12:41 106.23 106.23 106.23 106.23 0.0K
12:42 106.23 106.23 106.04 106.04 0.3K
12:43 106.04 106.04 106.04 106.04 0.2K
12:44 106.04 106.04 106.04 106.04 0.0K
12:45 106.04 106.04 106.04 106.04 0.0K
12:46 106.04 106.04 106.00 106.00 0.4K
12:47 106.00 106.00 106.00 106.00 0.0K
12:48 106.00 106.00 106.00 106.00 0.0K
12:49 106.00 106.00 106.00 106.00 0.2K
12:50 106.00 106.04 106.00 106.04 0.7K
12:51 106.04 106.04 106.04 106.04 0.0K
12:52 106.04 106.04 106.04 106.04 0.0K
12:53 106.04 106.04 106.04 106.04 0.1K
12:54 106.04 106.04 106.04 106.04 0.0K
12:55 105.99 105.99 105.99 105.99 0.4K
12:56 105.79 105.79 105.77 105.77 3.9K
12:57 105.77 105.77 105.77 105.77 0.0K
12:58 105.77 105.77 105.77 105.77 0.0K
12:59 105.77 105.77 105.77 105.77 0.0K
13:00 105.77 105.77 105.77 105.77 0.0K
13:01 105.77 105.77 105.77 105.77 0.0K
13:02 105.77 105.77 105.77 105.77 0.0K
13:03 105.77 105.77 105.77 105.77 0.0K
13:04 105.77 105.77 105.77 105.77 0.0K
13:05 105.77 105.77 105.77 105.77 0.0K
13:06 105.77 105.77 105.77 105.77 0.2K
13:07 105.77 105.77 105.22 105.22 0.3K
13:08 105.22 105.22 105.22 105.22 0.2K
13:09 105.22 105.22 105.22 105.22 0.0K
13:10 105.22 105.22 105.22 105.22 0.0K
13:11 105.22 105.42 105.22 105.42 0.2K
13:12 105.42 105.42 105.42 105.42 0.1K
13:13 105.42 105.42 105.42 105.42 0.3K
13:14 105.42 105.42 105.42 105.42 0.0K
13:15 105.42 105.42 105.42 105.42 0.1K
13:16 105.42 105.42 105.41 105.41 0.3K
13:17 105.41 105.41 105.41 105.41 0.0K
13:18 105.41 105.41 105.41 105.41 0.1K
13:19 105.34 105.34 105.34 105.34 0.3K
13:20 105.30 105.30 105.30 105.30 0.2K
13:21 105.30 105.30 105.30 105.30 0.1K
13:22 105.30 105.30 105.30 105.30 0.1K
13:23 105.30 105.30 105.30 105.30 0.0K
13:24 105.30 105.30 105.30 105.30 0.1K
13:25 105.30 105.30 105.30 105.30 0.0K
13:26 105.30 105.30 105.30 105.30 0.0K
13:27 105.30 105.30 105.30 105.30 0.0K
13:28 105.30 105.30 105.30 105.30 0.0K
13:29 105.30 105.30 105.04 105.04 1.3K
13:30 105.04 105.04 104.85 104.85 0.2K
13:31 104.85 104.85 104.85 104.85 0.0K
13:32 104.85 104.85 104.85 104.85 0.1K
13:33 104.85 104.85 104.85 104.85 0.0K
13:34 104.85 104.85 104.85 104.85 0.2K
13:35 104.85 104.85 104.85 104.85 0.1K
13:36 104.85 104.85 104.85 104.85 0.0K
13:37 104.85 104.85 104.85 104.85 0.0K
13:38 104.85 104.85 104.85 104.85 0.0K
13:39 104.85 104.85 104.85 104.85 0.1K
13:40 104.85 104.85 104.85 104.85 0.0K
13:41 104.85 104.85 104.85 104.85 0.0K
13:42 104.85 104.85 104.85 104.85 0.1K
13:43 105.14 105.14 105.14 105.14 0.8K
13:44 105.14 105.14 105.14 105.14 0.0K
13:45 105.14 105.14 105.14 105.14 0.0K
13:46 105.14 105.28 105.14 105.28 0.3K
13:47 105.28 105.33 105.28 105.33 0.1K
13:48 105.33 105.33 105.33 105.33 0.0K
13:49 105.33 105.33 105.18 105.18 0.2K
13:50 105.18 105.18 105.18 105.18 0.0K
13:51 105.18 105.18 105.18 105.18 0.1K
13:52 105.18 105.18 105.18 105.18 0.0K
13:53 105.18 105.18 105.18 105.18 0.0K
13:54 105.18 105.18 105.18 105.18 0.0K
13:55 105.18 105.18 105.18 105.18 0.0K
13:56 105.18 105.18 105.18 105.18 0.0K
13:57 105.18 105.18 105.18 105.18 0.0K
13:58 105.18 105.18 105.18 105.18 0.1K
13:59 105.18 105.18 105.18 105.18 0.0K
14:00 105.18 105.18 105.18 105.18 0.2K
14:01 105.18 105.18 105.18 105.18 0.2K
14:02 105.18 105.18 105.18 105.18 0.0K
14:03 105.38 105.38 105.38 105.38 0.6K
14:04 105.38 105.38 105.38 105.38 0.0K
14:05 105.38 105.38 105.38 105.38 0.0K
14:06 105.38 105.38 105.38 105.38 0.0K
14:07 105.38 105.38 105.38 105.38 0.0K
14:08 105.38 105.38 105.38 105.38 0.0K
14:09 105.38 105.38 105.38 105.38 0.0K
14:10 105.38 105.41 105.38 105.41 0.9K
14:11 105.41 105.57 105.41 105.57 0.8K
14:12 105.57 105.57 105.57 105.57 0.3K
14:13 105.57 105.57 105.57 105.57 0.1K
14:14 105.57 105.57 105.57 105.57 0.0K
14:15 105.57 105.57 105.57 105.57 0.3K
14:16 105.57 105.57 105.57 105.57 0.0K
14:17 105.57 105.63 105.57 105.63 0.3K
14:18 105.63 105.63 105.57 105.57 0.9K
14:19 105.57 105.69 105.57 105.69 0.2K
14:20 105.69 105.69 105.69 105.69 0.0K
14:21 105.69 105.69 105.69 105.69 0.1K
14:22 105.69 105.69 105.69 105.69 0.0K
14:23 105.69 105.69 105.69 105.69 0.0K
14:24 105.69 105.69 105.69 105.69 0.1K
14:25 105.69 105.69 105.69 105.69 0.1K
14:26 105.69 105.69 105.69 105.69 0.0K
14:27 105.69 105.69 105.69 105.69 0.1K
14:28 105.69 105.70 105.69 105.70 0.5K
14:29 105.63 105.63 105.63 105.63 0.1K
14:30 105.63 105.64 105.63 105.64 0.4K
14:31 105.64 105.64 105.64 105.64 0.3K
14:32 105.64 105.64 105.64 105.64 0.5K
14:33 105.64 105.64 105.49 105.49 2.3K
14:34 105.49 105.49 105.35 105.35 0.4K
14:35 105.35 105.35 105.35 105.35 0.0K
14:36 105.35 105.35 105.35 105.35 0.0K
14:37 105.35 105.35 105.35 105.35 0.0K
14:38 105.35 105.35 105.35 105.35 0.1K
14:39 105.35 105.35 105.35 105.35 0.0K
14:40 105.35 105.35 105.35 105.35 0.1K
14:41 105.35 105.35 105.23 105.23 0.2K
14:42 105.23 105.24 105.23 105.24 0.2K
14:43 105.24 105.24 105.24 105.24 0.0K
14:44 105.24 105.24 105.24 105.24 0.0K
14:45 105.06 105.06 105.06 105.06 0.3K
14:46 105.06 105.06 105.06 105.06 0.0K
14:47 104.95 104.95 104.95 104.95 0.2K
14:48 104.95 104.95 104.63 104.63 0.3K
14:49 104.63 104.63 104.50 104.50 0.4K
14:50 104.50 104.50 104.50 104.50 0.3K
14:51 104.50 104.50 104.50 104.50 0.2K
14:52 104.50 104.50 104.37 104.37 0.7K
14:53 104.37 104.37 104.37 104.37 0.1K
14:54 104.37 104.37 104.37 104.37 0.2K
14:55 104.39 104.39 104.39 104.39 0.2K
14:56 104.39 104.49 104.39 104.49 0.4K
14:57 104.49 104.49 104.49 104.49 0.0K
14:58 104.49 104.49 104.49 104.49 0.1K
14:59 104.49 104.49 104.49 104.49 0.1K
15:00 104.49 104.49 104.42 104.42 0.5K
15:01 104.42 104.42 104.42 104.42 0.0K
15:02 104.42 104.42 104.42 104.42 0.0K
15:03 104.42 104.42 104.42 104.42 0.1K
15:04 104.42 104.42 104.42 104.42 0.0K
15:05 104.42 104.42 104.42 104.42 0.2K
15:06 104.42 104.42 104.42 104.42 0.1K
15:07 104.42 104.42 104.16 104.16 1.1K
15:08 104.16 104.29 104.16 104.29 0.4K
15:09 104.15 104.15 104.15 104.15 0.3K
15:10 104.11 104.11 104.01 104.02 0.9K
15:11 104.02 104.02 104.02 104.02 0.2K
15:12 104.02 104.02 104.02 104.02 0.4K
15:13 104.02 104.02 104.02 104.02 0.0K
15:14 104.02 104.02 104.02 104.02 0.0K
15:15 104.02 104.35 104.02 104.35 1.4K
15:16 104.35 104.35 104.35 104.35 0.0K
15:17 104.35 104.35 104.35 104.35 0.0K
15:18 104.35 104.35 103.86 103.86 0.8K
15:19 103.86 103.86 103.86 103.86 0.0K
15:20 103.86 103.86 103.86 103.86 0.4K
15:21 103.86 103.86 103.86 103.86 0.1K
15:22 103.86 104.39 103.86 104.39 1.4K
15:23 104.39 104.48 104.39 104.48 0.6K
15:24 104.48 104.48 104.04 104.04 1.4K
15:25 104.04 104.04 103.93 103.93 1.6K
15:26 103.93 103.93 103.93 103.93 0.2K
15:27 103.93 104.09 103.93 104.09 2.2K
15:28 104.09 104.09 104.09 104.09 0.1K
15:29 104.09 104.09 104.09 104.09 0.2K
15:30 104.09 104.09 104.09 104.09 0.1K
15:31 104.09 104.09 104.09 104.09 0.1K
15:32 104.09 104.09 104.09 104.09 0.3K
15:33 103.69 103.69 103.69 103.69 0.2K
15:34 103.69 103.69 103.58 103.68 0.9K
15:35 103.68 103.70 103.68 103.70 0.5K
15:36 103.73 103.73 103.73 103.73 0.4K
15:37 103.73 103.73 103.73 103.73 0.3K
15:38 103.73 103.75 103.73 103.75 0.5K
15:39 103.75 104.12 103.75 104.12 8.6K
15:40 104.12 104.23 104.12 104.23 0.5K
15:41 104.23 104.23 104.23 104.23 0.4K
15:42 104.23 104.33 104.23 104.33 0.4K
15:43 104.33 104.34 104.22 104.24 1.2K
15:44 104.24 104.36 104.24 104.36 0.3K
15:45 104.36 104.38 104.36 104.38 0.7K
15:46 104.38 104.45 104.38 104.45 4.3K
15:47 104.45 104.45 104.39 104.39 1.6K
15:48 104.48 104.54 104.48 104.54 1.7K
15:49 104.54 104.54 104.54 104.54 0.9K
15:50 104.54 104.66 104.54 104.66 1.8K
15:51 104.76 104.89 104.76 104.86 3.4K
15:52 104.78 104.86 104.78 104.86 1.3K
15:53 104.86 104.86 104.78 104.86 3.4K
15:54 104.86 104.86 104.65 104.65 1.8K
15:55 104.82 104.83 104.71 104.83 9.3K
15:56 104.83 104.85 104.83 104.85 2.5K
15:57 104.85 104.91 104.80 104.86 4.1K
15:58 104.89 104.96 104.84 104.96 6.8K
15:59 104.94 105.06 104.94 104.95 6.5K
16:00 104.90 105.03 104.80 104.96 43.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar