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
09:31 104.38 105.96 104.38 104.80 2.6K
09:32 104.80 104.80 104.80 104.80 0.0K
09:33 104.80 104.80 104.80 104.80 0.0K
09:34 104.80 104.80 104.80 104.80 0.0K
09:35 104.80 104.80 104.80 104.80 0.0K
09:36 104.27 104.27 104.27 104.27 0.1K
09:37 104.27 104.27 104.27 104.27 0.0K
09:38 104.27 104.27 104.27 104.27 0.0K
09:39 104.27 104.29 104.27 104.29 0.1K
09:40 104.29 104.29 104.29 104.29 0.0K
09:41 104.29 104.29 104.29 104.29 0.0K
09:42 104.29 104.29 104.29 104.29 0.2K
09:43 104.29 104.29 104.29 104.29 0.0K
09:44 104.29 104.29 104.29 104.29 0.1K
09:45 104.29 104.29 104.29 104.29 0.0K
09:46 104.29 104.29 104.29 104.29 0.0K
09:47 104.29 104.29 104.29 104.29 0.1K
09:48 104.29 104.29 104.29 104.29 0.2K
09:49 104.29 104.29 104.29 104.29 0.0K
09:50 104.29 104.29 104.29 104.29 0.0K
09:51 104.29 105.00 104.29 105.00 0.4K
09:52 105.00 105.00 105.00 105.00 0.0K
09:53 105.32 105.32 105.32 105.32 1.0K
09:54 105.32 105.32 105.32 105.32 9.6K
09:55 105.32 105.32 105.32 105.32 0.6K
09:56 105.32 105.32 105.32 105.32 0.0K
09:57 105.32 105.32 105.32 105.32 0.0K
09:58 105.32 105.32 105.32 105.32 0.0K
09:59 105.32 105.32 105.32 105.32 0.1K
10:00 105.32 105.32 105.32 105.32 0.2K
10:01 105.32 105.32 105.32 105.32 0.0K
10:02 105.32 105.32 105.32 105.32 0.0K
10:03 105.32 105.32 105.32 105.32 0.0K
10:04 105.32 105.32 105.32 105.32 0.1K
10:05 105.32 105.32 105.32 105.32 0.1K
10:06 105.32 105.32 105.32 105.32 0.1K
10:07 105.32 105.79 105.32 105.79 0.4K
10:08 105.79 105.79 105.79 105.79 0.1K
10:09 105.79 105.79 105.79 105.79 0.4K
10:10 105.79 105.79 105.79 105.79 0.3K
10:11 105.79 105.79 105.79 105.79 0.2K
10:12 105.79 105.79 105.79 105.79 0.0K
10:13 104.95 104.95 104.95 104.95 0.4K
10:14 104.95 104.95 104.95 104.95 0.3K
10:15 104.95 104.95 104.95 104.95 0.0K
10:16 104.95 104.95 104.95 104.95 0.0K
10:17 104.95 104.95 104.95 104.95 0.1K
10:18 104.95 104.95 104.95 104.95 0.0K
10:19 104.95 104.95 104.95 104.95 0.1K
10:20 104.95 104.95 104.95 104.95 0.1K
10:21 104.95 104.95 104.95 104.95 0.1K
10:22 104.95 105.99 104.95 105.99 0.2K
10:23 105.99 105.99 105.99 105.99 0.0K
10:24 105.99 105.99 105.99 105.99 0.0K
10:25 105.99 105.99 105.99 105.99 0.0K
10:26 105.99 105.99 105.99 105.99 0.0K
10:27 105.99 105.99 105.99 105.99 0.1K
10:28 106.01 106.01 106.01 106.01 0.5K
10:29 106.01 106.01 106.01 106.01 0.0K
10:30 106.18 106.18 106.15 106.15 0.5K
10:31 106.16 106.16 106.15 106.15 0.4K
10:32 106.15 106.15 106.15 106.15 0.0K
10:33 106.15 106.15 106.15 106.15 0.0K
10:34 106.41 106.41 106.00 106.00 1.3K
10:35 106.17 106.17 106.17 106.17 0.3K
10:36 106.17 106.17 106.17 106.17 0.0K
10:37 106.17 106.17 106.17 106.17 0.0K
10:38 106.17 106.17 106.17 106.17 0.0K
10:39 106.17 106.17 106.17 106.17 0.1K
10:40 106.17 106.35 106.17 106.35 0.1K
10:41 106.35 106.35 106.35 106.35 0.0K
10:42 106.35 106.35 106.35 106.35 0.0K
10:43 106.35 106.47 106.35 106.47 0.3K
10:44 106.47 106.47 106.47 106.47 0.1K
10:45 106.47 106.76 106.47 106.76 0.8K
10:46 106.76 106.76 106.49 106.49 0.2K
10:47 106.49 106.49 106.49 106.49 0.1K
10:48 106.49 106.49 106.49 106.49 0.1K
10:49 106.49 106.49 106.49 106.49 0.0K
10:50 106.49 106.49 106.49 106.49 0.0K
10:51 106.49 106.49 106.49 106.49 0.1K
10:52 106.49 106.49 106.49 106.49 0.1K
10:53 106.49 106.49 106.49 106.49 0.1K
10:54 106.49 106.49 106.49 106.49 0.0K
10:55 106.49 106.49 106.49 106.49 0.0K
10:56 106.49 106.49 106.49 106.49 0.0K
10:57 106.49 106.49 106.49 106.49 0.0K
10:58 106.49 106.49 106.49 106.49 0.1K
10:59 106.49 106.49 106.49 106.49 0.4K
11:00 106.49 106.49 106.49 106.49 0.1K
11:01 106.49 106.49 106.49 106.49 0.0K
11:02 106.49 106.49 106.49 106.49 0.0K
11:03 106.49 106.49 106.49 106.49 0.0K
11:04 106.49 106.49 106.49 106.49 0.0K
11:05 106.49 106.49 106.49 106.49 0.0K
11:06 106.06 106.06 106.06 106.06 0.8K
11:07 106.06 106.06 106.06 106.06 0.1K
11:08 106.06 106.06 106.06 106.06 0.4K
11:09 105.74 105.74 105.74 105.74 0.4K
11:10 105.74 105.74 105.74 105.74 0.0K
11:11 105.74 105.74 105.74 105.74 0.3K
11:12 105.74 105.74 105.74 105.74 0.0K
11:13 105.74 105.74 105.74 105.74 0.1K
11:14 105.74 105.74 105.74 105.74 0.1K
11:15 105.74 105.74 105.74 105.74 0.0K
11:16 105.74 105.74 105.74 105.74 0.1K
11:17 105.74 105.74 105.74 105.74 0.0K
11:18 105.74 105.74 105.74 105.74 0.0K
11:19 105.74 105.74 105.74 105.74 0.1K
11:20 105.74 105.74 105.74 105.74 0.1K
11:21 105.74 105.74 105.74 105.74 0.0K
11:22 105.74 105.74 105.74 105.74 0.0K
11:23 105.74 105.74 105.74 105.74 0.1K
11:24 105.74 105.74 105.74 105.74 0.1K
11:25 105.74 105.74 105.44 105.44 0.4K
11:26 105.44 105.44 105.44 105.44 0.0K
11:27 105.44 105.44 105.44 105.44 0.0K
11:28 105.44 105.44 105.44 105.44 0.0K
11:29 105.44 105.44 105.44 105.44 0.0K
11:30 105.44 105.44 105.44 105.44 0.0K
11:31 105.44 105.44 105.44 105.44 0.1K
11:32 105.44 105.44 105.44 105.44 0.0K
11:33 105.44 105.44 105.44 105.44 0.1K
11:34 105.44 105.44 105.44 105.44 0.0K
11:35 105.44 105.44 105.44 105.44 0.0K
11:36 105.44 105.44 105.44 105.44 0.0K
11:37 104.70 104.70 104.70 104.70 0.7K
11:38 104.70 104.70 104.70 104.70 0.1K
11:39 104.70 104.70 104.70 104.70 0.1K
11:40 104.70 104.70 104.70 104.70 0.3K
11:41 104.70 104.70 104.37 104.37 0.3K
11:42 104.37 104.37 104.37 104.37 0.3K
11:43 104.37 104.37 104.37 104.37 0.2K
11:44 104.37 104.37 104.37 104.37 0.1K
11:45 104.37 104.69 104.37 104.69 0.1K
11:46 104.69 104.69 104.69 104.69 0.0K
11:47 104.69 104.69 104.69 104.69 0.0K
11:48 104.69 104.69 104.69 104.69 0.0K
11:49 104.69 104.69 104.69 104.69 0.1K
11:50 104.69 104.69 104.69 104.69 0.0K
11:51 104.55 104.55 104.55 104.55 0.1K
11:52 104.55 104.55 104.55 104.55 0.4K
11:53 104.55 104.55 104.55 104.55 0.1K
11:54 104.55 104.55 104.55 104.55 0.2K
11:55 104.55 104.55 104.55 104.55 0.0K
11:56 104.55 104.55 104.55 104.55 0.0K
11:57 104.55 104.55 104.55 104.55 0.3K
11:58 104.55 104.55 104.55 104.55 0.1K
11:59 104.28 104.28 104.28 104.28 0.1K
12:00 104.28 104.28 104.13 104.13 0.1K
12:01 104.13 104.13 104.13 104.13 0.0K
12:02 104.13 104.48 104.13 104.48 0.2K
12:03 104.48 104.83 104.48 104.83 0.6K
12:04 104.84 104.84 104.84 104.84 0.2K
12:05 104.84 104.84 104.84 104.84 0.0K
12:06 104.84 104.84 104.84 104.84 0.0K
12:07 104.30 104.30 104.30 104.30 1.0K
12:08 104.30 104.30 104.30 104.30 0.0K
12:09 104.30 104.30 104.30 104.30 0.0K
12:10 104.30 104.30 104.30 104.30 0.0K
12:11 104.30 104.30 104.30 104.30 0.1K
12:12 104.30 104.30 104.30 104.30 0.0K
12:13 104.30 104.30 104.30 104.30 0.1K
12:14 104.30 104.30 104.30 104.30 0.0K
12:15 104.30 104.30 104.30 104.30 0.1K
12:16 104.30 104.30 104.30 104.30 0.0K
12:17 105.02 105.15 105.02 105.15 0.5K
12:18 105.15 105.15 105.15 105.15 0.2K
12:19 105.15 105.15 105.15 105.15 0.0K
12:20 105.15 105.15 105.15 105.15 0.0K
12:21 105.15 105.15 105.15 105.15 0.0K
12:22 105.15 105.15 105.15 105.15 0.0K
12:23 105.15 105.15 105.15 105.15 0.0K
12:24 105.15 105.15 105.15 105.15 0.0K
12:25 105.15 105.15 105.15 105.15 0.0K
12:26 105.23 105.23 105.23 105.23 0.2K
12:27 105.23 105.23 105.23 105.23 0.0K
12:28 105.23 105.23 105.23 105.23 0.0K
12:29 105.23 105.23 105.23 105.23 0.0K
12:30 105.23 105.23 105.18 105.18 0.2K
12:31 105.18 105.18 105.18 105.18 0.0K
12:32 105.18 105.18 105.16 105.16 0.4K
12:33 105.16 105.16 105.16 105.16 0.0K
12:34 105.16 105.16 105.16 105.16 0.0K
12:35 105.16 105.16 105.16 105.16 0.1K
12:36 105.16 105.16 105.16 105.16 0.0K
12:37 105.16 105.16 104.94 104.94 0.8K
12:38 104.98 104.98 104.98 104.98 0.8K
12:39 104.98 104.98 104.98 104.98 0.0K
12:40 104.98 104.98 104.98 104.98 0.1K
12:41 104.98 104.98 104.98 104.98 0.0K
12:42 104.98 104.98 104.98 104.98 0.0K
12:43 104.98 104.98 104.98 104.98 0.0K
12:44 104.98 104.98 104.98 104.98 0.4K
12:45 104.98 104.98 104.98 104.98 0.0K
12:46 104.98 104.98 104.98 104.98 0.0K
12:47 104.98 104.98 104.98 104.98 0.0K
12:48 105.02 105.02 105.02 105.02 0.2K
12:49 105.02 105.02 105.02 105.02 0.0K
12:50 105.02 105.02 104.98 104.98 0.2K
12:51 104.98 104.98 104.86 104.86 0.3K
12:52 104.86 104.86 104.86 104.86 0.0K
12:53 104.86 104.86 104.86 104.86 0.0K
12:54 104.86 104.86 104.86 104.86 0.2K
12:55 104.86 104.86 104.77 104.77 22.8K
12:56 104.88 104.88 104.88 104.88 1.1K
12:57 104.88 104.88 104.88 104.88 0.0K
12:58 104.88 104.88 104.88 104.88 0.4K
12:59 104.88 104.88 104.63 104.63 0.3K
13:00 104.63 104.63 104.63 104.63 0.0K
13:01 104.63 104.63 104.63 104.63 0.0K
13:02 104.63 104.63 104.63 104.63 0.1K
13:03 104.63 104.92 104.63 104.92 0.3K
13:04 104.92 104.92 104.92 104.92 0.1K
13:05 104.92 105.10 104.92 105.10 0.3K
13:06 105.10 105.10 105.10 105.10 0.0K
13:07 105.10 105.10 105.10 105.10 0.0K
13:08 105.10 105.10 105.10 105.10 0.0K
13:09 105.10 105.25 105.10 105.25 0.3K
13:10 105.25 105.25 105.25 105.25 0.1K
13:11 105.25 105.25 105.25 105.25 0.0K
13:12 105.25 105.25 105.25 105.25 0.0K
13:13 105.25 105.25 105.25 105.25 0.1K
13:14 105.25 105.55 105.25 105.55 0.7K
13:15 105.55 105.55 105.55 105.55 0.1K
13:16 105.55 105.77 105.55 105.77 0.4K
13:17 105.77 105.77 105.77 105.77 0.0K
13:18 105.77 105.77 105.77 105.77 0.0K
13:19 105.77 105.77 105.77 105.77 0.0K
13:20 105.77 105.77 105.77 105.77 0.1K
13:21 105.77 105.77 105.77 105.77 0.0K
13:22 105.77 105.77 105.77 105.77 0.0K
13:23 105.77 105.77 105.62 105.62 0.7K
13:24 105.64 105.64 105.64 105.64 0.1K
13:25 105.64 105.64 105.64 105.64 0.0K
13:26 105.64 105.64 105.64 105.64 0.0K
13:27 105.64 105.64 105.55 105.55 0.3K
13:28 105.55 105.55 105.55 105.55 0.0K
13:29 105.55 105.55 105.55 105.55 0.2K
13:30 105.55 105.55 105.55 105.55 0.1K
13:31 105.55 105.55 105.55 105.55 0.0K
13:32 105.27 105.27 105.27 105.27 0.2K
13:33 105.27 105.27 105.27 105.27 0.0K
13:34 105.27 105.27 105.27 105.27 0.0K
13:35 105.27 105.27 105.27 105.27 0.0K
13:36 105.27 105.27 105.27 105.27 0.1K
13:37 105.27 105.27 105.27 105.27 0.0K
13:38 105.27 105.27 105.27 105.27 0.0K
13:39 105.27 105.27 105.27 105.27 0.1K
13:40 105.27 105.27 105.27 105.27 0.0K
13:41 105.27 105.27 105.27 105.27 0.2K
13:42 105.27 105.27 105.27 105.27 0.0K
13:43 105.27 105.27 105.12 105.12 0.3K
13:44 105.12 105.12 105.12 105.12 0.1K
13:45 105.12 105.12 105.12 105.12 0.0K
13:46 105.13 105.13 105.13 105.13 0.2K
13:47 105.13 105.13 105.13 105.13 0.0K
13:48 105.13 105.13 105.13 105.13 0.0K
13:49 105.13 105.13 105.13 105.13 0.1K
13:50 105.13 105.13 105.13 105.13 0.0K
13:51 105.13 105.31 105.13 105.31 0.6K
13:52 105.31 105.31 105.31 105.31 0.2K
13:53 105.31 105.31 105.31 105.31 0.1K
13:54 105.31 105.31 105.17 105.17 0.3K
13:55 104.94 104.94 104.94 104.94 0.2K
13:56 104.94 104.94 104.94 104.94 0.0K
13:57 104.94 104.94 104.94 104.94 0.0K
13:58 104.94 104.94 104.94 104.94 0.1K
13:59 104.94 104.94 104.94 104.94 0.0K
14:00 104.94 104.94 104.94 104.94 0.0K
14:01 104.94 105.38 104.94 105.38 0.1K
14:02 105.38 105.38 105.38 105.38 0.4K
14:03 105.38 105.38 105.38 105.38 0.2K
14:04 105.38 105.38 105.38 105.38 0.2K
14:05 105.38 105.38 105.38 105.38 0.0K
14:06 105.38 105.47 105.38 105.47 0.1K
14:07 105.47 105.47 105.47 105.47 0.0K
14:08 105.47 105.47 105.47 105.47 0.2K
14:09 105.47 105.51 105.47 105.51 0.1K
14:10 105.51 105.51 105.51 105.51 0.0K
14:11 105.51 105.77 105.51 105.77 0.1K
14:12 105.63 105.73 105.63 105.73 0.3K
14:13 105.73 105.73 105.73 105.73 0.2K
14:14 105.73 105.73 105.73 105.73 0.0K
14:15 105.73 105.75 105.73 105.75 0.2K
14:16 105.75 105.75 105.75 105.75 0.0K
14:17 105.75 105.75 105.73 105.73 0.2K
14:18 105.73 105.73 105.73 105.73 0.1K
14:19 105.71 105.71 105.58 105.58 0.8K
14:20 105.46 105.46 105.38 105.38 0.5K
14:21 105.38 105.38 105.38 105.38 0.0K
14:22 105.38 105.38 105.38 105.38 0.0K
14:23 105.38 105.38 105.38 105.38 0.3K
14:24 105.38 105.38 105.38 105.38 0.0K
14:25 105.38 105.38 105.38 105.38 0.0K
14:26 105.29 105.29 105.29 105.29 0.1K
14:27 105.29 105.29 105.29 105.29 0.1K
14:28 105.29 105.29 105.29 105.29 0.1K
14:29 105.29 105.29 105.29 105.29 0.1K
14:30 105.29 105.29 105.29 105.29 0.0K
14:31 105.29 105.29 105.29 105.29 0.0K
14:32 105.30 105.30 105.30 105.30 0.2K
14:33 105.30 105.44 105.30 105.44 0.3K
14:34 105.44 105.44 105.28 105.28 0.1K
14:35 105.28 105.28 105.28 105.28 0.1K
14:36 105.28 105.28 105.28 105.28 0.0K
14:37 105.28 105.30 105.28 105.30 0.1K
14:38 105.30 105.30 105.30 105.30 0.2K
14:39 105.30 105.30 105.30 105.30 0.0K
14:40 105.30 105.30 105.21 105.21 0.1K
14:41 105.21 105.21 105.21 105.21 0.0K
14:42 105.21 105.47 105.21 105.47 0.1K
14:43 105.41 105.41 105.41 105.41 0.2K
14:44 105.41 105.41 105.41 105.41 0.0K
14:45 105.47 105.47 105.34 105.34 0.2K
14:46 105.34 105.34 105.34 105.34 0.0K
14:47 105.34 105.34 105.34 105.34 0.1K
14:48 105.34 105.34 105.32 105.32 0.2K
14:49 105.32 105.32 105.32 105.32 0.0K
14:50 105.32 105.32 105.32 105.32 0.0K
14:51 105.32 105.32 105.32 105.32 0.3K
14:52 105.32 105.32 105.32 105.32 0.0K
14:53 105.32 105.32 105.32 105.32 0.1K
14:54 105.32 105.42 105.32 105.42 0.3K
14:55 105.42 105.42 105.42 105.42 0.0K
14:56 105.42 105.42 105.42 105.42 0.2K
14:57 105.42 105.42 105.42 105.42 0.1K
14:58 105.42 105.42 105.42 105.42 0.2K
14:59 105.42 105.42 105.18 105.37 0.2K
15:00 105.37 105.37 105.37 105.37 0.2K
15:01 105.37 105.37 105.37 105.37 0.2K
15:02 105.37 105.37 105.36 105.36 0.5K
15:03 105.36 105.71 105.36 105.71 1.3K
15:04 105.71 105.71 105.71 105.71 0.0K
15:05 105.71 105.71 105.55 105.55 0.2K
15:06 105.55 105.55 105.55 105.55 0.1K
15:07 105.45 105.45 105.45 105.45 0.4K
15:08 105.45 105.45 105.38 105.38 0.3K
15:09 105.38 105.38 105.38 105.38 0.0K
15:10 105.38 105.38 105.31 105.31 0.1K
15:11 105.31 105.31 105.31 105.31 0.0K
15:12 105.31 105.31 105.31 105.31 0.0K
15:13 105.31 105.35 105.31 105.35 0.1K
15:14 105.35 105.48 105.35 105.48 0.1K
15:15 105.48 105.48 105.48 105.48 0.0K
15:16 105.48 105.48 105.48 105.48 0.1K
15:17 105.48 105.48 105.48 105.48 0.2K
15:18 105.48 105.48 105.48 105.48 0.1K
15:19 105.48 105.48 105.48 105.48 0.2K
15:20 105.48 105.48 105.48 105.48 0.3K
15:21 105.48 105.48 105.48 105.48 0.0K
15:22 105.48 105.63 105.48 105.63 0.2K
15:23 105.63 105.63 105.63 105.63 0.1K
15:24 105.63 105.63 105.58 105.58 0.2K
15:25 105.58 105.58 105.58 105.58 0.0K
15:26 105.58 105.72 105.58 105.72 0.2K
15:27 105.72 105.72 105.57 105.57 0.1K
15:28 105.57 105.57 105.57 105.57 0.0K
15:29 105.57 105.57 105.57 105.57 0.1K
15:30 105.57 105.59 105.57 105.59 0.1K
15:31 105.59 105.73 105.59 105.73 0.3K
15:32 105.73 105.73 105.73 105.73 0.1K
15:33 105.73 105.73 105.57 105.57 0.3K
15:34 105.57 105.57 105.57 105.57 0.0K
15:35 105.57 105.59 105.45 105.45 1.1K
15:36 105.47 105.47 105.47 105.47 0.6K
15:37 105.47 105.47 105.47 105.47 0.4K
15:38 105.47 105.47 105.25 105.25 0.1K
15:39 105.25 105.25 105.22 105.22 0.2K
15:40 105.22 105.22 105.22 105.22 0.1K
15:41 105.22 105.22 105.17 105.17 0.4K
15:42 105.17 105.17 105.17 105.17 0.2K
15:43 105.17 105.17 105.17 105.17 0.2K
15:44 105.17 105.17 105.17 105.17 0.2K
15:45 105.17 105.60 105.17 105.60 1.6K
15:46 105.60 105.60 105.53 105.53 0.3K
15:47 105.53 105.53 105.53 105.53 0.1K
15:48 105.53 105.53 105.42 105.42 0.5K
15:49 105.26 105.26 105.07 105.07 0.9K
15:50 105.07 105.19 105.07 105.07 1.9K
15:51 105.07 105.10 105.07 105.10 1.4K
15:52 105.10 105.10 104.93 104.93 0.4K
15:53 104.93 105.58 104.93 105.58 2.7K
15:54 105.58 105.58 105.43 105.51 2.2K
15:55 105.77 106.20 105.71 106.20 4.9K
15:56 105.92 106.20 105.92 106.05 4.1K
15:57 106.09 106.09 105.98 106.09 6.7K
15:58 106.09 106.17 105.95 106.17 5.4K
15:59 106.17 106.29 106.17 106.29 4.5K
16:00 106.27 106.32 106.11 106.11 66.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar