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
09:31 105.97 106.21 104.84 105.71 3.5K
09:32 105.71 105.71 105.71 105.71 0.0K
09:33 105.71 105.71 105.71 105.71 0.0K
09:34 105.71 105.71 105.71 105.71 0.3K
09:35 104.63 105.25 104.63 105.25 0.2K
09:36 105.03 105.03 104.46 104.46 0.7K
09:37 104.46 104.46 104.46 104.46 0.2K
09:38 104.46 106.21 104.46 104.58 0.5K
09:39 104.79 104.79 104.79 104.79 0.1K
09:40 104.79 104.79 104.79 104.79 0.0K
09:41 104.79 104.79 104.79 104.79 0.0K
09:42 104.79 104.79 104.79 104.79 0.0K
09:43 104.79 104.79 104.79 104.79 0.0K
09:44 104.79 104.79 104.79 104.79 0.0K
09:45 104.79 104.79 104.79 104.79 0.0K
09:46 104.79 104.79 104.79 104.79 0.0K
09:47 104.79 104.79 104.64 104.64 0.1K
09:48 104.64 104.64 104.64 104.64 0.0K
09:49 104.64 104.64 104.64 104.64 0.0K
09:50 104.64 104.64 104.64 104.64 0.0K
09:51 104.64 104.64 104.64 104.64 0.0K
09:52 104.64 104.64 104.64 104.64 0.0K
09:53 104.64 104.64 104.64 104.64 0.0K
09:54 105.48 105.48 104.73 104.73 0.6K
09:55 104.73 104.73 104.73 104.73 0.0K
09:56 105.48 105.48 105.48 105.48 0.2K
09:57 105.48 105.48 105.48 105.48 0.0K
09:58 105.48 105.48 104.85 104.85 0.6K
09:59 104.85 104.85 104.06 104.06 8.0K
10:00 104.06 104.06 104.01 104.01 2.0K
10:01 104.01 104.05 104.01 104.05 0.3K
10:02 104.05 104.14 104.05 104.14 0.6K
10:03 104.14 105.24 104.14 105.24 1.2K
10:04 105.24 105.24 105.24 105.24 0.0K
10:05 105.17 105.17 105.17 105.17 0.6K
10:06 105.17 105.17 105.17 105.17 0.0K
10:07 105.17 105.17 105.17 105.17 0.0K
10:08 105.17 105.17 105.17 105.17 0.1K
10:09 105.17 105.17 105.17 105.17 0.1K
10:10 105.17 105.17 104.47 104.47 0.3K
10:11 104.47 104.47 104.47 104.47 0.0K
10:12 104.48 104.48 103.97 103.97 0.2K
10:13 103.97 103.97 103.97 103.97 0.1K
10:14 104.58 104.58 104.58 104.58 0.2K
10:15 104.58 104.58 104.58 104.58 0.0K
10:16 104.58 104.58 104.58 104.58 0.0K
10:17 104.58 104.58 104.58 104.58 0.0K
10:18 104.58 104.58 104.58 104.58 0.1K
10:19 104.58 104.58 104.58 104.58 0.0K
10:20 104.58 104.58 104.58 104.58 0.0K
10:21 104.58 104.58 104.58 104.58 0.3K
10:22 104.58 104.58 104.58 104.58 0.0K
10:23 104.58 104.58 104.58 104.58 0.1K
10:24 104.58 104.58 104.58 104.58 0.1K
10:25 104.56 104.56 104.56 104.56 1.3K
10:26 104.56 104.56 104.56 104.56 0.0K
10:27 104.55 104.55 104.55 104.55 0.2K
10:28 104.55 104.55 104.55 104.55 0.0K
10:29 104.55 104.55 104.55 104.55 0.1K
10:30 104.55 104.55 104.55 104.55 0.0K
10:31 104.55 104.55 104.55 104.55 0.0K
10:32 104.55 104.55 104.55 104.55 0.2K
10:33 104.55 104.55 104.55 104.55 0.0K
10:34 104.55 104.55 104.55 104.55 0.1K
10:35 104.55 104.55 104.55 104.55 0.0K
10:36 104.55 104.75 104.55 104.75 0.3K
10:37 104.75 104.75 104.23 104.23 1.9K
10:38 104.40 104.40 104.40 104.40 0.1K
10:39 104.40 104.40 104.40 104.40 0.0K
10:40 104.40 104.51 104.40 104.51 1.3K
10:41 104.51 104.51 104.51 104.51 0.5K
10:42 104.51 104.51 104.51 104.51 0.1K
10:43 104.51 104.51 104.37 104.37 0.3K
10:44 104.37 104.37 104.37 104.37 0.0K
10:45 104.37 104.37 104.37 104.37 0.1K
10:46 104.37 104.37 104.37 104.37 0.1K
10:47 104.37 104.37 104.37 104.37 0.0K
10:48 104.37 104.37 104.37 104.37 0.2K
10:49 104.37 104.37 104.37 104.37 0.1K
10:50 104.37 104.37 104.34 104.34 0.3K
10:51 104.34 104.34 104.34 104.34 0.0K
10:52 104.34 104.34 104.34 104.34 0.0K
10:53 104.34 104.34 104.34 104.34 0.0K
10:54 104.34 104.34 104.34 104.34 0.1K
10:55 104.34 104.34 104.34 104.34 0.5K
10:56 104.34 104.72 104.34 104.72 0.1K
10:57 104.72 104.72 104.72 104.72 0.0K
10:58 104.72 104.72 104.72 104.72 0.0K
10:59 104.74 104.74 104.44 104.44 0.9K
11:00 104.44 104.44 103.60 103.60 2.4K
11:01 103.93 103.93 103.91 103.91 0.3K
11:02 103.91 103.91 103.37 103.37 0.5K
11:03 103.37 103.37 103.37 103.37 0.1K
11:04 103.37 103.37 103.37 103.37 0.1K
11:05 103.37 103.37 103.37 103.37 0.0K
11:06 103.37 103.37 103.37 103.37 0.0K
11:07 103.37 103.75 103.37 103.75 0.4K
11:08 103.75 103.75 103.75 103.75 0.1K
11:09 103.75 103.75 103.75 103.75 0.1K
11:10 103.75 103.75 103.75 103.75 0.0K
11:11 103.75 103.75 103.75 103.75 0.1K
11:12 103.75 103.75 103.75 103.75 0.1K
11:13 103.75 103.75 103.75 103.75 0.0K
11:14 103.75 103.75 103.75 103.75 0.0K
11:15 103.86 103.86 103.86 103.86 0.1K
11:16 103.86 103.86 103.86 103.86 0.3K
11:17 103.86 103.86 103.86 103.86 0.0K
11:18 103.86 103.86 103.86 103.86 0.0K
11:19 103.86 103.86 103.86 103.86 0.0K
11:20 103.86 103.86 103.86 103.86 0.0K
11:21 103.86 103.86 103.86 103.86 0.1K
11:22 103.86 103.86 103.86 103.86 0.0K
11:23 103.86 103.86 103.86 103.86 0.0K
11:24 103.86 103.86 103.86 103.86 0.0K
11:25 103.86 103.86 103.86 103.86 0.0K
11:26 103.86 103.86 103.86 103.86 0.0K
11:27 103.86 103.86 103.79 103.79 0.1K
11:28 103.79 103.79 103.79 103.79 0.0K
11:29 103.79 103.79 103.79 103.79 0.0K
11:30 103.79 103.79 103.79 103.79 0.0K
11:31 103.79 103.79 103.79 103.79 0.0K
11:32 103.79 103.79 103.79 103.79 0.2K
11:33 103.82 103.82 103.82 103.82 0.1K
11:34 103.82 103.82 103.82 103.82 0.0K
11:35 103.82 103.82 103.82 103.82 0.0K
11:36 103.82 103.82 103.82 103.82 0.0K
11:37 103.82 104.08 103.82 104.08 0.7K
11:38 104.08 104.08 103.99 103.99 0.1K
11:39 103.99 103.99 103.99 103.99 0.0K
11:40 103.99 103.99 103.94 103.94 1.4K
11:41 103.88 103.88 103.88 103.88 0.9K
11:42 103.88 103.88 103.88 103.88 0.0K
11:43 103.88 103.88 103.87 103.87 0.4K
11:44 103.87 103.87 103.87 103.87 0.1K
11:45 103.87 103.87 103.87 103.87 0.1K
11:46 103.87 103.87 103.87 103.87 0.1K
11:47 103.87 103.87 103.87 103.87 0.1K
11:48 103.87 104.02 103.87 104.02 1.1K
11:49 104.01 104.01 104.01 104.01 0.2K
11:50 104.01 104.01 104.01 104.01 0.1K
11:51 104.01 104.01 103.97 103.97 0.3K
11:52 103.97 103.97 103.80 103.80 0.1K
11:53 103.80 103.80 103.77 103.77 0.6K
11:54 103.77 103.86 103.77 103.86 0.2K
11:55 103.86 103.86 103.85 103.85 0.1K
11:56 103.85 103.85 103.85 103.85 0.1K
11:57 103.85 103.85 103.85 103.85 0.0K
11:58 103.85 103.85 103.85 103.85 0.1K
11:59 103.83 103.83 103.83 103.83 0.2K
12:00 103.83 103.83 103.83 103.83 0.0K
12:01 103.83 103.83 103.83 103.83 0.0K
12:02 103.83 103.83 103.83 103.83 0.2K
12:03 103.83 103.83 103.83 103.83 0.0K
12:04 103.83 103.96 103.83 103.96 0.5K
12:05 103.96 103.96 103.96 103.96 0.0K
12:06 103.96 103.96 103.96 103.96 0.0K
12:07 103.96 104.15 103.96 104.15 0.7K
12:08 104.15 104.15 104.15 104.15 0.4K
12:09 104.15 104.15 104.15 104.15 0.1K
12:10 104.15 104.15 104.15 104.15 0.2K
12:11 104.15 104.15 104.15 104.15 0.0K
12:12 104.15 104.15 104.15 104.15 0.0K
12:13 104.15 104.28 104.15 104.28 1.6K
12:14 104.28 104.48 104.28 104.48 0.2K
12:15 104.48 104.48 104.48 104.48 0.0K
12:16 104.48 104.53 104.48 104.53 0.2K
12:17 104.55 104.55 104.53 104.53 0.9K
12:18 104.53 104.53 104.53 104.53 0.1K
12:19 104.53 104.53 104.53 104.53 0.0K
12:20 104.53 104.53 104.53 104.53 0.1K
12:21 104.53 104.53 104.53 104.53 0.0K
12:22 104.53 104.79 104.53 104.79 7.3K
12:23 104.79 104.79 104.79 104.79 0.1K
12:24 104.79 104.79 104.79 104.79 0.4K
12:25 104.79 104.79 104.79 104.79 0.0K
12:26 104.79 104.79 104.79 104.79 0.1K
12:27 104.79 104.79 104.79 104.79 0.1K
12:28 104.79 104.79 104.79 104.79 0.1K
12:29 104.79 104.79 104.79 104.79 0.0K
12:30 104.79 104.79 104.79 104.79 0.0K
12:31 104.79 104.81 104.79 104.81 1.1K
12:32 104.81 104.99 104.81 104.99 0.3K
12:33 104.99 104.99 104.79 104.99 0.7K
12:34 104.99 104.99 104.99 104.99 0.1K
12:35 104.99 104.99 104.99 104.99 0.0K
12:36 105.27 105.27 105.27 105.27 0.2K
12:37 105.27 105.27 105.27 105.27 0.1K
12:38 105.27 105.27 105.27 105.27 0.2K
12:39 105.27 105.29 105.27 105.29 1.2K
12:40 105.29 105.29 105.10 105.10 6.4K
12:41 105.10 105.10 105.10 105.10 0.7K
12:42 105.10 105.10 105.10 105.10 0.0K
12:43 105.10 105.10 105.10 105.10 0.1K
12:44 105.10 105.10 105.10 105.10 0.3K
12:45 105.30 105.30 105.30 105.30 0.9K
12:46 105.30 105.30 105.30 105.30 0.1K
12:47 105.30 105.30 105.30 105.30 0.0K
12:48 105.30 105.30 105.30 105.30 0.0K
12:49 105.30 105.30 105.30 105.30 0.0K
12:50 105.30 105.30 105.30 105.30 0.0K
12:51 105.30 105.30 105.30 105.30 0.2K
12:52 105.30 105.30 105.23 105.23 0.1K
12:53 105.23 105.23 105.23 105.23 0.1K
12:54 105.23 105.23 105.23 105.23 0.0K
12:55 105.23 105.23 105.23 105.23 0.0K
12:56 105.23 105.23 105.23 105.23 0.1K
12:57 105.23 105.28 105.23 105.28 0.5K
12:58 105.28 105.28 105.28 105.28 0.4K
12:59 105.28 105.28 105.14 105.14 1.0K
13:00 105.14 105.14 105.14 105.14 0.5K
13:01 105.14 105.14 105.14 105.14 0.1K
13:02 105.14 105.14 105.14 105.14 0.1K
13:03 105.14 105.14 105.14 105.14 0.2K
13:04 105.30 105.30 105.13 105.13 0.3K
13:05 105.13 105.13 105.13 105.13 0.1K
13:06 105.13 105.18 105.13 105.18 0.3K
13:07 105.18 105.18 105.17 105.17 0.8K
13:08 105.29 105.29 105.29 105.29 0.7K
13:09 105.29 105.29 105.29 105.29 0.0K
13:10 105.29 105.29 105.29 105.29 0.0K
13:11 105.29 105.29 105.29 105.29 0.0K
13:12 105.29 105.29 105.29 105.29 0.1K
13:13 105.29 105.29 105.29 105.29 0.0K
13:14 105.29 105.29 105.29 105.29 0.1K
13:15 105.29 105.53 105.29 105.53 0.2K
13:16 105.53 105.53 105.53 105.53 0.0K
13:17 105.53 105.53 105.53 105.53 0.0K
13:18 105.53 105.53 105.53 105.53 0.0K
13:19 105.53 105.53 105.53 105.53 0.1K
13:20 105.40 105.40 105.40 105.40 0.3K
13:21 105.40 105.40 105.40 105.40 0.0K
13:22 105.40 105.40 105.40 105.40 0.1K
13:23 105.40 105.40 105.40 105.40 0.0K
13:24 105.39 105.39 105.39 105.39 0.1K
13:25 105.39 105.39 105.19 105.19 4.1K
13:26 105.02 105.02 104.88 104.88 2.5K
13:27 104.88 104.88 104.88 104.88 0.0K
13:28 104.88 104.88 104.56 104.56 0.8K
13:29 104.56 104.56 104.56 104.56 0.3K
13:30 104.56 104.56 104.56 104.56 0.0K
13:31 104.56 104.56 104.55 104.55 0.2K
13:32 104.55 104.55 104.50 104.50 0.5K
13:33 104.50 104.50 104.50 104.50 0.1K
13:34 104.50 104.50 104.50 104.50 0.1K
13:35 104.50 104.50 104.50 104.50 0.0K
13:36 104.50 104.50 104.50 104.50 0.1K
13:37 104.50 104.50 104.50 104.50 0.2K
13:38 104.50 104.50 104.50 104.50 0.3K
13:39 104.50 104.50 104.50 104.50 0.0K
13:40 104.50 104.50 104.50 104.50 0.1K
13:41 104.50 104.50 104.50 104.50 0.0K
13:42 104.50 104.51 104.50 104.51 0.2K
13:43 104.51 104.70 104.51 104.70 0.1K
13:44 104.70 104.70 104.51 104.51 0.2K
13:45 104.51 104.51 104.51 104.51 0.1K
13:46 104.51 104.71 104.51 104.71 0.2K
13:47 104.71 104.71 104.71 104.71 0.0K
13:48 104.71 104.71 104.51 104.51 0.1K
13:49 104.51 104.51 104.51 104.51 0.0K
13:50 104.51 104.51 104.51 104.51 0.0K
13:51 104.51 104.51 104.51 104.51 0.0K
13:52 104.51 104.51 104.51 104.51 0.1K
13:53 104.51 104.51 104.51 104.51 0.1K
13:54 104.71 104.71 104.71 104.71 0.2K
13:55 104.71 104.71 104.51 104.51 0.3K
13:56 104.51 104.51 104.51 104.51 0.4K
13:57 104.51 104.54 104.51 104.54 1.1K
13:58 104.54 104.55 104.54 104.55 0.1K
13:59 104.55 104.55 104.55 104.55 0.0K
14:00 104.55 104.55 104.55 104.55 0.0K
14:01 104.55 104.55 104.55 104.55 0.4K
14:02 104.55 104.69 104.55 104.69 2.8K
14:03 104.69 104.69 104.69 104.69 0.2K
14:04 104.69 104.69 104.69 104.69 0.1K
14:05 104.69 104.69 104.69 104.69 0.0K
14:06 104.69 104.69 104.69 104.69 0.6K
14:07 104.69 104.69 104.69 104.69 0.3K
14:08 104.83 104.83 104.83 104.83 0.1K
14:09 104.83 104.83 104.58 104.58 2.5K
14:10 104.58 104.58 104.58 104.58 0.1K
14:11 104.58 104.58 104.58 104.58 0.0K
14:12 104.58 104.58 104.58 104.58 0.6K
14:13 104.58 104.58 104.58 104.58 0.2K
14:14 104.58 104.58 104.58 104.58 0.1K
14:15 104.58 104.58 104.58 104.58 0.0K
14:16 104.58 104.58 104.58 104.58 0.0K
14:17 104.58 104.58 104.58 104.58 0.0K
14:18 104.58 104.59 104.58 104.59 0.1K
14:19 104.59 104.59 104.59 104.59 1.6K
14:20 104.59 104.59 104.59 104.59 0.0K
14:21 104.59 104.59 104.59 104.59 0.0K
14:22 104.59 104.59 104.59 104.59 0.9K
14:23 104.59 104.59 104.59 104.59 0.0K
14:24 104.59 104.59 104.59 104.59 0.1K
14:25 104.59 104.59 104.59 104.59 0.0K
14:26 104.59 104.59 104.59 104.59 0.0K
14:27 104.59 104.59 104.59 104.59 0.2K
14:28 104.59 105.06 104.59 105.06 0.3K
14:29 105.06 105.06 105.06 105.06 0.1K
14:30 105.06 105.06 105.06 105.06 0.0K
14:31 105.06 105.06 105.06 105.06 0.0K
14:32 105.06 105.09 105.06 105.09 0.7K
14:33 105.09 105.10 105.09 105.10 0.6K
14:34 105.10 105.10 105.10 105.10 0.0K
14:35 105.17 105.32 105.17 105.32 2.0K
14:36 105.32 105.40 105.32 105.40 0.4K
14:37 105.40 105.40 105.40 105.40 0.0K
14:38 105.40 105.40 105.40 105.40 0.0K
14:39 105.40 105.40 105.40 105.40 0.0K
14:40 105.40 105.40 105.19 105.19 1.7K
14:41 105.19 105.19 105.19 105.19 0.0K
14:42 105.19 105.19 105.19 105.19 0.0K
14:43 105.19 105.38 105.19 105.38 0.1K
14:44 105.38 105.38 105.38 105.38 0.0K
14:45 105.38 105.38 105.38 105.38 0.0K
14:46 105.38 105.38 105.38 105.38 0.0K
14:47 105.38 105.38 105.38 105.38 0.0K
14:48 105.38 105.38 105.38 105.38 0.1K
14:49 105.38 105.38 105.38 105.38 0.1K
14:50 105.38 105.38 105.28 105.28 0.3K
14:51 105.28 105.28 105.28 105.28 0.1K
14:52 105.28 105.28 105.28 105.28 1.2K
14:53 105.28 105.28 105.28 105.28 0.2K
14:54 105.28 105.28 105.28 105.28 0.1K
14:55 105.28 105.40 105.28 105.40 0.6K
14:56 105.40 105.40 105.40 105.40 1.0K
14:57 105.40 105.52 105.40 105.52 0.9K
14:58 105.52 105.52 105.52 105.52 0.5K
14:59 105.52 105.71 105.52 105.71 0.4K
15:00 105.71 105.71 105.71 105.71 0.4K
15:01 105.71 105.71 105.71 105.71 0.1K
15:02 105.71 105.71 105.71 105.71 0.1K
15:03 105.71 105.71 105.71 105.71 0.0K
15:04 105.71 105.71 105.71 105.71 0.0K
15:05 105.71 105.71 105.71 105.71 0.6K
15:06 105.71 105.71 105.69 105.69 0.5K
15:07 105.69 105.69 105.69 105.69 0.1K
15:08 105.69 105.69 105.69 105.69 0.1K
15:09 105.69 105.69 105.69 105.69 0.2K
15:10 105.69 105.69 105.69 105.69 0.0K
15:11 105.69 105.80 105.69 105.80 0.3K
15:12 105.68 105.68 105.68 105.68 0.7K
15:13 105.68 105.68 105.68 105.68 0.4K
15:14 105.68 105.68 105.68 105.68 0.6K
15:15 105.47 105.47 105.05 105.17 1.4K
15:16 105.17 105.17 105.03 105.03 1.0K
15:17 104.67 104.67 104.67 104.67 0.4K
15:18 104.67 104.67 104.52 104.52 0.2K
15:19 104.45 104.50 104.45 104.50 0.3K
15:20 104.50 104.50 104.43 104.47 0.5K
15:21 104.91 104.91 104.42 104.42 0.7K
15:22 104.42 104.42 104.42 104.42 0.5K
15:23 104.42 104.53 104.42 104.53 0.9K
15:24 104.53 104.53 104.53 104.53 0.2K
15:25 104.53 104.53 104.53 104.53 0.3K
15:26 104.53 104.53 104.53 104.53 0.2K
15:27 104.53 104.53 104.53 104.53 0.1K
15:28 104.53 104.74 104.53 104.74 0.5K
15:29 104.74 104.74 104.74 104.74 0.1K
15:30 104.74 104.74 104.50 104.50 3.7K
15:31 104.50 104.50 104.50 104.50 0.2K
15:32 104.50 104.50 104.50 104.50 0.2K
15:33 104.50 104.72 104.50 104.72 0.5K
15:34 104.72 104.72 104.48 104.48 0.3K
15:35 104.48 104.49 104.48 104.49 1.3K
15:36 104.49 104.71 104.48 104.48 1.0K
15:37 104.48 104.48 104.48 104.48 0.4K
15:38 104.48 104.48 104.48 104.48 3.7K
15:39 104.48 104.48 104.48 104.48 0.1K
15:40 104.25 104.48 104.25 104.48 1.4K
15:41 104.48 104.48 104.43 104.43 0.6K
15:42 104.43 104.43 104.43 104.43 0.4K
15:43 104.71 104.71 104.27 104.68 3.1K
15:44 104.68 104.68 104.68 104.68 0.1K
15:45 104.68 104.68 104.68 104.68 0.3K
15:46 104.68 104.98 104.68 104.98 1.1K
15:47 104.98 104.98 104.71 104.71 1.9K
15:48 104.71 104.73 104.71 104.73 1.1K
15:49 104.49 104.68 104.49 104.60 1.3K
15:50 104.60 104.75 104.52 104.52 0.5K
15:51 104.52 104.54 104.52 104.54 1.4K
15:52 104.54 104.54 104.54 104.54 1.0K
15:53 104.54 104.54 104.38 104.53 1.0K
15:54 104.53 104.53 104.52 104.53 6.9K
15:55 104.53 104.56 104.53 104.54 5.0K
15:56 104.74 105.07 104.74 105.07 4.0K
15:57 104.99 105.03 104.81 104.81 3.6K
15:58 104.76 104.94 104.76 104.94 6.1K
15:59 104.93 105.00 104.93 104.93 4.7K
16:00 105.01 105.15 104.79 105.00 54.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar