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
09:31 103.72 106.00 103.30 103.72 3.7K
09:32 103.72 103.72 103.72 103.72 0.0K
09:33 103.72 103.88 103.72 103.88 0.4K
09:34 103.88 103.88 103.88 103.88 0.0K
09:35 103.88 103.88 103.88 103.88 0.0K
09:36 103.88 103.88 103.88 103.88 0.0K
09:37 103.88 103.88 102.75 102.75 0.5K
09:38 102.75 102.75 102.75 102.75 0.0K
09:39 102.75 103.68 102.75 103.65 0.3K
09:40 103.65 103.65 103.65 103.65 0.1K
09:41 103.65 103.65 103.65 103.65 0.2K
09:42 103.65 103.65 103.65 103.65 0.0K
09:43 103.65 103.65 103.65 103.65 0.0K
09:44 103.65 103.65 103.65 103.65 0.1K
09:45 103.65 103.65 103.65 103.65 0.1K
09:46 103.65 103.65 103.65 103.65 0.2K
09:47 103.65 103.65 103.65 103.65 0.1K
09:48 103.65 103.65 103.65 103.65 0.0K
09:49 103.25 103.25 103.25 103.25 0.7K
09:50 103.25 103.89 103.25 103.89 1.1K
09:51 103.81 103.94 103.81 103.94 0.5K
09:52 103.94 103.97 103.94 103.97 0.5K
09:53 103.97 103.97 103.97 103.97 0.2K
09:54 103.88 104.34 103.88 103.88 0.8K
09:55 103.88 103.88 103.88 103.88 0.1K
09:56 103.88 104.45 103.88 104.45 0.3K
09:57 104.45 104.45 104.45 104.45 0.2K
09:58 104.45 104.45 104.45 104.45 0.0K
09:59 104.45 104.45 104.45 104.45 0.0K
10:00 104.45 104.45 104.45 104.45 0.0K
10:01 104.71 104.71 104.71 104.71 0.1K
10:02 104.71 104.71 104.51 104.51 0.2K
10:03 104.51 104.51 104.51 104.51 0.1K
10:04 104.51 104.88 104.51 104.88 0.9K
10:05 104.88 104.88 103.58 103.58 1.7K
10:06 103.58 103.58 103.58 103.58 0.4K
10:07 103.58 103.58 103.18 103.18 0.2K
10:08 103.18 103.18 103.18 103.18 0.0K
10:09 103.18 103.53 103.18 103.53 0.3K
10:10 103.53 103.53 103.53 103.53 0.0K
10:11 103.53 103.53 103.50 103.50 0.1K
10:12 103.50 103.50 103.50 103.50 0.0K
10:13 103.20 103.20 102.65 102.65 3.0K
10:14 102.58 102.58 102.30 102.30 2.6K
10:15 102.30 102.30 101.97 101.97 2.7K
10:16 101.97 102.51 101.97 102.45 1.7K
10:17 102.45 102.45 102.45 102.45 0.3K
10:18 102.45 102.54 102.45 102.54 0.5K
10:19 102.54 102.54 102.54 102.54 0.1K
10:20 102.54 102.54 102.15 102.15 0.6K
10:21 102.15 102.16 102.15 102.16 0.4K
10:22 102.16 102.16 102.16 102.16 0.4K
10:23 102.16 102.16 102.16 102.16 0.0K
10:24 102.16 102.16 101.81 101.81 0.3K
10:25 101.81 101.81 101.81 101.81 0.2K
10:26 101.81 101.81 101.81 101.81 0.0K
10:27 101.81 101.81 101.81 101.81 0.2K
10:28 102.19 102.24 102.19 102.24 0.3K
10:29 102.24 102.24 102.24 102.24 0.0K
10:30 102.24 102.24 102.24 102.24 0.0K
10:31 102.24 102.24 102.24 102.24 0.0K
10:32 102.24 102.24 102.24 102.24 0.2K
10:33 102.24 102.24 102.24 102.24 0.0K
10:34 102.24 102.24 102.24 102.24 0.3K
10:35 103.36 103.36 103.11 103.11 0.4K
10:36 103.11 103.11 103.11 103.11 0.3K
10:37 103.11 103.18 103.11 103.18 0.9K
10:38 103.18 103.18 103.18 103.18 0.1K
10:39 103.18 103.18 102.97 102.97 0.4K
10:40 102.97 103.19 102.97 103.19 0.1K
10:41 103.19 103.19 103.19 103.19 0.2K
10:42 103.19 103.19 103.19 103.19 0.2K
10:43 103.19 103.19 103.19 103.19 0.4K
10:44 103.19 103.19 103.19 103.19 0.2K
10:45 103.19 103.19 103.00 103.00 0.1K
10:46 103.00 103.00 102.64 102.64 0.3K
10:47 102.64 102.64 102.64 102.64 0.1K
10:48 102.64 102.64 102.64 102.64 0.0K
10:49 103.08 103.08 103.08 103.08 0.3K
10:50 103.08 103.08 103.08 103.08 0.0K
10:51 103.08 103.08 103.08 103.08 0.0K
10:52 103.08 103.11 103.08 103.11 0.1K
10:53 103.11 103.11 103.11 103.11 0.0K
10:54 103.11 103.11 103.11 103.11 0.1K
10:55 103.11 103.11 103.11 103.11 0.1K
10:56 103.13 103.13 103.13 103.13 0.2K
10:57 103.13 103.13 102.86 102.86 0.2K
10:58 102.87 102.87 102.87 102.87 0.8K
10:59 102.87 102.87 102.87 102.87 0.0K
11:00 102.87 102.87 102.87 102.87 0.2K
11:01 102.87 102.87 102.87 102.87 0.0K
11:02 102.87 102.87 102.87 102.87 0.1K
11:03 102.87 102.87 102.87 102.87 0.0K
11:04 102.87 102.87 102.87 102.87 0.0K
11:05 102.87 102.87 102.87 102.87 0.0K
11:06 103.01 103.01 103.01 103.01 0.5K
11:07 103.01 103.13 103.01 103.13 0.7K
11:08 103.04 103.04 103.04 103.04 0.3K
11:09 103.04 103.17 103.04 103.17 0.7K
11:10 103.17 103.17 103.17 103.17 0.0K
11:11 103.17 103.17 103.17 103.17 0.1K
11:12 103.17 103.17 103.17 103.17 0.0K
11:13 103.17 103.17 103.17 103.17 0.1K
11:14 103.17 103.17 103.17 103.17 0.2K
11:15 103.17 103.17 103.17 103.17 0.0K
11:16 103.17 103.17 103.17 103.17 0.0K
11:17 103.17 103.17 103.17 103.17 0.1K
11:18 103.17 103.17 103.17 103.17 0.1K
11:19 103.17 103.17 103.17 103.17 0.1K
11:20 103.17 103.17 103.17 103.17 0.3K
11:21 103.17 103.17 103.17 103.17 0.1K
11:22 103.17 103.17 103.17 103.17 0.0K
11:23 103.17 103.17 103.17 103.17 0.0K
11:24 103.17 103.17 103.05 103.05 0.4K
11:25 103.05 103.05 103.05 103.05 0.0K
11:26 103.05 103.05 103.05 103.05 0.0K
11:27 103.05 103.05 103.05 103.05 0.0K
11:28 103.05 103.05 103.05 103.05 0.1K
11:29 103.05 103.05 103.05 103.05 0.0K
11:30 103.05 103.05 103.05 103.05 0.2K
11:31 103.05 103.05 103.05 103.05 0.2K
11:32 103.05 103.05 103.05 103.05 0.5K
11:33 103.05 103.05 103.05 103.05 0.1K
11:34 103.05 103.05 103.05 103.05 0.0K
11:35 103.05 103.05 103.05 103.05 0.1K
11:36 103.05 103.05 103.05 103.05 0.1K
11:37 103.05 103.05 103.05 103.05 0.1K
11:38 103.05 103.05 103.05 103.05 0.0K
11:39 103.05 103.05 103.05 103.05 0.3K
11:40 103.05 103.05 103.05 103.05 0.0K
11:41 103.05 103.17 103.05 103.17 1.3K
11:42 103.17 103.17 103.17 103.17 0.2K
11:43 103.17 103.17 103.17 103.17 0.0K
11:44 103.17 103.17 103.17 103.17 1.3K
11:45 103.17 103.17 102.80 102.80 0.3K
11:46 102.80 102.80 102.80 102.80 0.3K
11:47 102.80 102.80 102.80 102.80 0.2K
11:48 102.80 102.80 102.80 102.80 0.0K
11:49 102.80 102.80 102.80 102.80 0.0K
11:50 102.80 102.81 102.80 102.81 0.7K
11:51 102.81 102.81 102.81 102.81 0.0K
11:52 102.81 102.81 102.81 102.81 0.1K
11:53 102.81 102.81 102.81 102.81 0.0K
11:54 102.83 102.83 102.83 102.83 0.4K
11:55 102.83 102.83 102.83 102.83 0.0K
11:56 102.83 102.83 102.83 102.83 0.1K
11:57 102.70 102.70 102.70 102.70 0.4K
11:58 102.70 102.70 102.70 102.70 0.0K
11:59 102.70 102.70 102.70 102.70 0.2K
12:00 102.70 102.70 102.70 102.70 0.1K
12:01 102.70 102.70 102.70 102.70 0.0K
12:02 102.70 102.70 102.70 102.70 0.0K
12:03 102.70 102.70 102.62 102.62 1.3K
12:04 102.62 102.62 102.62 102.62 0.1K
12:05 102.62 102.62 102.62 102.62 0.0K
12:06 102.62 102.92 102.62 102.92 4.1K
12:07 102.92 102.92 102.92 102.92 0.0K
12:08 102.92 102.92 102.92 102.92 0.0K
12:09 102.92 102.92 102.92 102.92 0.0K
12:10 102.92 102.92 102.92 102.92 0.0K
12:11 102.92 102.92 102.92 102.92 0.1K
12:12 102.92 102.92 102.92 102.92 0.0K
12:13 102.92 102.92 102.92 102.92 0.2K
12:14 102.92 102.92 102.92 102.92 0.1K
12:15 102.92 102.92 102.92 102.92 0.0K
12:16 102.92 102.92 102.92 102.92 0.0K
12:17 102.92 102.92 102.92 102.92 0.0K
12:18 102.92 102.92 102.56 102.56 0.1K
12:19 102.56 102.56 102.52 102.52 0.7K
12:20 102.52 102.85 102.52 102.85 1.0K
12:21 102.85 102.85 102.85 102.85 0.3K
12:22 102.85 102.85 102.85 102.85 0.0K
12:23 102.85 103.15 102.85 103.06 1.4K
12:24 103.06 103.06 103.06 103.06 0.1K
12:25 103.06 103.06 103.06 103.06 0.0K
12:26 103.06 103.45 103.06 103.45 0.2K
12:27 103.46 103.59 103.46 103.59 2.0K
12:28 103.59 103.59 103.45 103.45 2.5K
12:29 103.45 103.55 103.45 103.55 2.4K
12:30 103.55 103.72 103.55 103.72 0.4K
12:31 103.67 103.67 103.47 103.47 0.6K
12:32 103.47 103.47 103.40 103.40 0.8K
12:33 103.40 103.40 103.40 103.40 0.0K
12:34 103.40 103.40 103.40 103.40 0.2K
12:35 103.37 103.39 103.37 103.39 0.4K
12:36 103.39 103.39 103.29 103.29 0.3K
12:37 103.29 103.29 103.29 103.29 0.1K
12:38 103.29 103.29 103.29 103.29 0.0K
12:39 103.29 103.29 103.29 103.29 0.0K
12:40 103.29 103.29 103.29 103.29 0.0K
12:41 103.29 103.29 103.29 103.29 0.0K
12:42 103.29 103.29 103.29 103.29 0.0K
12:43 103.29 103.29 103.29 103.29 0.0K
12:44 103.29 103.29 103.29 103.29 0.0K
12:45 103.29 103.29 103.29 103.29 0.1K
12:46 103.29 103.29 103.29 103.29 0.0K
12:47 103.29 103.29 103.29 103.29 0.0K
12:48 103.29 103.29 103.29 103.29 0.0K
12:49 103.29 103.29 103.16 103.16 0.2K
12:50 103.16 103.16 103.16 103.16 0.2K
12:51 103.16 103.16 103.16 103.16 0.1K
12:52 103.16 103.16 103.16 103.16 0.1K
12:53 103.16 103.16 103.16 103.16 2.3K
12:54 103.16 103.16 103.16 103.16 0.1K
12:55 103.16 103.16 103.16 103.16 0.0K
12:56 103.23 103.23 103.23 103.23 0.1K
12:57 103.18 103.22 103.05 103.12 1.1K
12:58 103.19 103.19 102.65 102.65 2.0K
12:59 102.65 102.65 102.59 102.59 0.3K
13:00 102.59 102.59 102.59 102.59 0.2K
13:01 102.59 102.59 102.59 102.59 0.0K
13:02 102.59 102.59 102.59 102.59 0.1K
13:03 102.59 102.59 102.59 102.59 0.0K
13:04 102.59 102.59 102.59 102.59 0.0K
13:05 102.59 102.59 102.59 102.59 0.0K
13:06 102.59 102.59 102.59 102.59 0.0K
13:07 102.59 102.59 102.59 102.59 0.0K
13:08 102.59 102.59 102.59 102.59 0.0K
13:09 102.59 102.59 102.59 102.59 0.0K
13:10 102.59 102.59 102.59 102.59 0.7K
13:11 103.01 103.01 103.01 103.01 0.2K
13:12 103.01 103.01 103.01 103.01 0.1K
13:13 102.95 102.95 102.95 102.95 0.1K
13:14 102.95 102.95 102.95 102.95 0.1K
13:15 102.95 102.95 102.95 102.95 0.1K
13:16 102.95 102.95 102.95 102.95 0.0K
13:17 102.95 102.95 102.78 102.78 3.0K
13:18 102.78 102.78 102.78 102.78 0.0K
13:19 102.78 102.78 102.78 102.78 0.0K
13:20 102.73 102.73 102.73 102.73 0.6K
13:21 102.73 102.73 102.73 102.73 0.3K
13:22 102.73 102.73 102.73 102.73 0.0K
13:23 102.73 102.73 102.39 102.39 0.7K
13:24 102.39 102.51 102.32 102.51 0.8K
13:25 102.51 102.51 102.51 102.51 0.0K
13:26 102.51 102.51 102.30 102.30 0.3K
13:27 102.30 102.30 102.30 102.30 0.1K
13:28 102.30 102.30 102.30 102.30 0.0K
13:29 102.30 102.30 102.30 102.30 0.0K
13:30 102.30 102.30 102.30 102.30 0.1K
13:31 102.30 102.30 102.30 102.30 0.0K
13:32 102.30 102.30 102.30 102.30 0.1K
13:33 102.30 102.30 102.30 102.30 0.0K
13:34 102.30 102.30 102.30 102.30 0.0K
13:35 102.30 102.78 102.30 102.78 0.3K
13:36 102.78 102.78 102.39 102.51 0.6K
13:37 102.51 102.78 102.51 102.78 0.2K
13:38 102.78 102.78 102.78 102.78 0.8K
13:39 102.78 102.78 102.78 102.78 0.1K
13:40 102.78 102.78 102.78 102.78 0.0K
13:41 102.78 102.78 102.78 102.78 0.0K
13:42 102.78 102.78 102.78 102.78 0.0K
13:43 102.78 102.78 102.78 102.78 0.1K
13:44 102.78 102.78 102.78 102.78 0.0K
13:45 102.78 102.78 102.78 102.78 0.0K
13:46 102.78 102.78 102.78 102.78 0.0K
13:47 102.78 102.78 102.78 102.78 0.0K
13:48 102.79 102.90 102.79 102.90 0.2K
13:49 102.90 102.90 102.52 102.70 1.5K
13:50 102.49 102.49 102.49 102.49 0.3K
13:51 102.49 102.49 102.49 102.49 0.0K
13:52 102.49 102.49 102.49 102.49 0.1K
13:53 102.49 102.49 102.49 102.49 0.0K
13:54 102.70 102.71 102.70 102.71 0.8K
13:55 102.71 102.90 102.71 102.90 0.8K
13:56 102.90 102.90 102.90 102.90 0.1K
13:57 102.90 102.90 102.90 102.90 0.2K
13:58 102.90 102.90 102.90 102.90 0.1K
13:59 102.57 102.57 102.57 102.57 1.1K
14:00 102.57 102.80 102.44 102.80 0.3K
14:01 102.80 102.80 102.80 102.80 0.1K
14:02 102.80 102.80 102.80 102.80 0.1K
14:03 102.80 102.80 102.80 102.80 0.0K
14:04 102.80 102.80 102.80 102.80 0.0K
14:05 102.80 102.80 102.80 102.80 0.0K
14:06 102.80 102.80 102.72 102.72 0.2K
14:07 102.72 102.72 102.71 102.71 0.1K
14:08 102.99 102.99 102.83 102.83 6.1K
14:09 102.83 102.83 102.83 102.83 0.1K
14:10 102.89 102.97 102.89 102.97 0.4K
14:11 102.97 103.14 102.97 103.14 0.8K
14:12 103.14 103.14 103.14 103.14 0.1K
14:13 103.14 103.14 103.14 103.14 0.4K
14:14 103.14 103.14 103.14 103.14 0.1K
14:15 103.14 103.14 103.02 103.02 0.3K
14:16 103.02 103.02 103.02 103.02 0.1K
14:17 103.15 103.15 103.15 103.15 0.2K
14:18 103.15 103.15 103.15 103.15 0.1K
14:19 103.15 103.15 103.15 103.15 0.0K
14:20 103.15 103.15 103.15 103.15 0.0K
14:21 103.32 103.32 103.32 103.32 0.5K
14:22 103.32 103.32 103.32 103.32 0.0K
14:23 103.32 103.32 103.32 103.32 0.0K
14:24 103.32 103.32 103.32 103.32 0.0K
14:25 103.32 103.32 103.32 103.32 0.1K
14:26 103.32 103.32 103.32 103.32 0.1K
14:27 103.32 103.32 103.32 103.32 0.0K
14:28 103.32 103.32 103.32 103.32 0.0K
14:29 103.32 103.32 103.32 103.32 0.0K
14:30 103.32 103.32 103.32 103.32 0.2K
14:31 103.32 103.32 103.21 103.21 0.4K
14:32 103.21 103.21 103.21 103.21 0.7K
14:33 103.21 103.37 103.21 103.37 0.1K
14:34 103.37 103.37 103.37 103.37 0.0K
14:35 103.37 103.37 103.37 103.37 0.0K
14:36 103.37 103.37 103.37 103.37 0.0K
14:37 103.37 103.52 103.37 103.52 1.3K
14:38 103.52 103.52 103.52 103.52 0.1K
14:39 103.52 103.52 103.52 103.52 0.0K
14:40 103.52 103.52 103.52 103.52 0.0K
14:41 103.52 103.52 103.52 103.52 0.1K
14:42 103.52 103.52 103.52 103.52 0.2K
14:43 103.52 103.52 103.52 103.52 0.0K
14:44 103.52 103.52 103.52 103.52 0.0K
14:45 103.50 103.58 103.50 103.58 1.5K
14:46 103.58 103.58 103.31 103.31 0.6K
14:47 103.31 103.31 103.28 103.28 0.7K
14:48 103.28 103.28 103.19 103.19 0.3K
14:49 103.19 103.19 103.19 103.19 0.0K
14:50 103.19 103.40 103.19 103.40 0.6K
14:51 103.40 103.65 103.40 103.65 1.1K
14:52 103.65 103.65 103.65 103.65 0.1K
14:53 103.65 103.65 103.65 103.65 0.0K
14:54 103.65 103.65 103.65 103.65 0.1K
14:55 103.65 103.65 103.65 103.65 0.0K
14:56 103.65 103.65 103.65 103.65 0.0K
14:57 103.65 103.73 103.65 103.73 0.7K
14:58 103.73 103.73 103.73 103.73 0.1K
14:59 103.73 103.73 103.73 103.73 0.2K
15:00 103.73 103.73 103.57 103.57 0.9K
15:01 103.57 103.70 103.57 103.70 0.2K
15:02 103.70 103.70 103.70 103.70 0.5K
15:03 103.70 103.70 103.70 103.70 0.0K
15:04 103.70 103.70 103.70 103.70 0.0K
15:05 103.70 103.70 103.70 103.70 0.0K
15:06 103.70 103.70 103.70 103.70 0.0K
15:07 103.70 103.70 103.70 103.70 0.1K
15:08 103.70 103.70 103.70 103.70 0.1K
15:09 103.70 103.70 103.70 103.70 0.2K
15:10 103.70 103.70 103.70 103.70 0.0K
15:11 103.70 103.70 103.70 103.70 0.0K
15:12 103.70 103.84 103.63 103.78 2.4K
15:13 103.78 103.78 103.78 103.78 0.1K
15:14 103.78 103.78 103.78 103.78 0.1K
15:15 103.78 103.78 103.77 103.77 0.2K
15:16 103.77 103.87 103.74 103.87 0.9K
15:17 103.97 103.97 103.97 103.97 0.9K
15:18 103.97 103.97 103.97 103.97 0.1K
15:19 103.97 104.00 103.97 104.00 0.7K
15:20 104.00 104.00 104.00 104.00 0.1K
15:21 104.00 104.00 104.00 104.00 0.1K
15:22 104.00 104.00 104.00 104.00 0.3K
15:23 104.00 104.00 104.00 104.00 0.2K
15:24 104.00 104.32 104.00 104.32 0.8K
15:25 104.19 104.19 104.19 104.19 1.2K
15:26 104.07 104.07 103.89 103.89 0.8K
15:27 103.89 103.89 103.82 103.82 0.5K
15:28 103.82 103.82 103.82 103.82 0.2K
15:29 103.82 103.89 103.82 103.89 0.6K
15:30 103.89 103.89 103.51 103.51 0.1K
15:31 103.51 103.56 103.46 103.46 0.7K
15:32 103.46 103.46 103.46 103.46 0.2K
15:33 103.46 103.50 103.46 103.50 0.3K
15:34 103.50 103.50 103.50 103.50 0.6K
15:35 103.50 103.50 103.50 103.50 0.0K
15:36 103.50 103.50 103.50 103.50 0.4K
15:37 103.50 103.72 103.50 103.72 0.1K
15:38 103.72 103.72 103.72 103.72 0.1K
15:39 103.72 103.72 103.72 103.72 0.3K
15:40 103.72 103.72 103.72 103.72 0.2K
15:41 104.02 104.02 103.93 103.93 0.9K
15:42 103.93 104.20 103.93 104.20 1.0K
15:43 104.20 104.42 104.20 104.42 0.7K
15:44 104.42 104.42 104.31 104.31 1.7K
15:45 104.31 104.31 104.21 104.21 1.0K
15:46 104.21 104.21 104.21 104.21 0.4K
15:47 104.21 104.21 104.21 104.21 0.4K
15:48 104.21 104.21 104.21 104.21 0.2K
15:49 104.21 104.21 103.75 103.75 1.3K
15:50 103.75 103.75 103.75 103.75 0.2K
15:51 103.82 103.82 103.82 103.82 1.9K
15:52 103.82 103.82 103.82 103.82 0.4K
15:53 103.82 103.82 103.82 103.82 1.5K
15:54 103.82 103.82 103.82 103.82 0.2K
15:55 103.80 103.92 103.80 103.92 1.9K
15:56 103.92 104.49 103.92 104.49 3.0K
15:57 104.47 104.67 104.47 104.67 2.5K
15:58 104.67 104.67 104.46 104.56 10.0K
15:59 104.70 104.75 104.70 104.75 2.5K
16:00 104.75 104.75 104.56 104.68 127.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar