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
09:31 104.16 105.83 103.73 103.73 4.1K
09:32 102.98 102.98 101.08 101.08 0.8K
09:33 101.08 101.08 101.08 101.08 1.2K
09:34 101.95 101.95 101.29 101.29 0.9K
09:35 101.87 101.87 101.87 101.87 0.5K
09:36 101.63 101.63 101.20 101.20 0.3K
09:37 101.20 101.20 101.20 101.20 0.0K
09:38 101.20 101.20 101.20 101.20 0.0K
09:39 101.02 101.02 101.02 101.02 0.2K
09:40 101.02 101.02 101.02 101.02 0.0K
09:41 101.02 101.02 101.02 101.02 0.0K
09:42 101.03 101.03 101.03 101.03 0.2K
09:43 101.06 101.06 101.06 101.06 0.1K
09:44 101.06 101.06 101.06 101.06 0.1K
09:45 101.06 101.83 101.06 101.83 0.3K
09:46 101.83 101.83 101.83 101.83 0.0K
09:47 101.83 101.83 101.83 101.83 0.2K
09:48 101.83 101.83 101.83 101.83 0.1K
09:49 102.57 102.57 102.57 102.57 0.9K
09:50 102.92 102.92 102.92 102.92 0.3K
09:51 102.92 102.92 102.92 102.92 0.3K
09:52 102.92 102.92 102.92 102.92 0.1K
09:53 102.92 102.92 102.92 102.92 0.0K
09:54 102.92 102.92 102.92 102.92 0.1K
09:55 102.78 102.78 102.78 102.78 0.3K
09:56 102.78 102.78 102.78 102.78 0.1K
09:57 102.78 102.78 102.78 102.78 0.1K
09:58 102.78 102.78 102.70 102.70 0.2K
09:59 102.70 102.72 102.70 102.72 0.6K
10:00 102.96 102.96 102.96 102.96 0.8K
10:01 103.14 103.14 102.75 102.88 2.3K
10:02 102.88 103.14 102.70 102.70 3.1K
10:03 102.70 102.74 102.70 102.74 1.2K
10:04 102.74 102.74 102.45 102.45 0.1K
10:05 102.45 102.45 102.45 102.45 0.3K
10:06 102.45 102.45 102.45 102.45 0.1K
10:07 102.45 102.45 102.45 102.45 0.1K
10:08 102.45 102.45 102.44 102.44 1.8K
10:09 102.44 102.44 102.44 102.44 0.0K
10:10 102.44 102.45 102.44 102.45 0.1K
10:11 102.45 102.45 102.45 102.45 0.0K
10:12 102.45 102.45 102.45 102.45 0.1K
10:13 102.45 102.45 102.45 102.45 0.0K
10:14 102.45 102.45 102.45 102.45 0.0K
10:15 102.45 102.45 102.38 102.38 0.6K
10:16 102.38 102.38 102.38 102.38 0.0K
10:17 102.38 102.38 102.37 102.37 0.1K
10:18 102.37 102.37 102.37 102.37 0.0K
10:19 102.37 102.37 102.37 102.37 0.0K
10:20 102.00 102.00 101.81 101.81 7.0K
10:21 101.81 101.81 101.81 101.81 0.4K
10:22 101.81 102.00 101.74 102.00 1.5K
10:23 102.00 102.00 102.00 102.00 0.0K
10:24 102.00 102.00 102.00 102.00 0.1K
10:25 102.00 102.00 102.00 102.00 0.0K
10:26 102.00 102.25 102.00 102.25 0.2K
10:27 102.25 102.25 102.25 102.25 0.0K
10:28 102.25 102.25 102.25 102.25 0.1K
10:29 102.25 102.25 102.25 102.25 0.5K
10:30 102.25 102.25 102.25 102.25 0.1K
10:31 102.25 102.26 102.25 102.26 0.3K
10:32 102.26 102.26 102.26 102.26 0.2K
10:33 102.26 102.26 102.26 102.26 0.1K
10:34 102.45 102.45 102.45 102.45 0.1K
10:35 102.45 102.45 102.45 102.45 0.1K
10:36 102.45 102.45 102.45 102.45 0.0K
10:37 102.45 102.45 102.45 102.45 0.1K
10:38 102.45 102.45 102.45 102.45 0.2K
10:39 102.45 102.45 102.45 102.45 0.0K
10:40 102.45 102.45 102.45 102.45 0.1K
10:41 102.45 102.45 102.45 102.45 0.3K
10:42 102.84 102.84 102.84 102.84 0.4K
10:43 102.95 102.95 102.95 102.95 0.6K
10:44 102.95 103.14 102.95 103.14 0.1K
10:45 103.14 103.14 103.14 103.14 0.0K
10:46 103.14 103.14 102.80 102.80 10.6K
10:47 103.55 103.55 103.55 103.55 0.2K
10:48 103.55 103.55 103.55 103.55 0.3K
10:49 103.27 103.27 103.22 103.22 0.9K
10:50 103.22 103.22 103.22 103.22 0.0K
10:51 103.22 103.22 103.22 103.22 0.1K
10:52 103.22 103.22 103.22 103.22 0.4K
10:53 103.22 103.44 103.22 103.44 0.5K
10:54 103.44 103.91 103.44 103.91 0.1K
10:55 103.91 103.91 103.62 103.62 0.9K
10:56 103.62 103.62 103.62 103.62 0.7K
10:57 103.62 103.62 103.62 103.62 0.2K
10:58 103.62 103.62 103.62 103.62 0.2K
10:59 103.62 103.62 103.62 103.62 0.0K
11:00 103.62 103.62 103.62 103.62 0.0K
11:01 104.06 104.06 104.06 104.06 0.4K
11:02 104.06 104.06 104.06 104.06 0.1K
11:03 104.06 104.06 104.06 104.06 0.0K
11:04 104.06 104.06 104.06 104.06 0.1K
11:05 104.47 104.47 104.47 104.47 0.1K
11:06 104.47 104.47 104.47 104.47 0.1K
11:07 104.47 104.47 104.47 104.47 0.3K
11:08 104.47 104.83 104.47 104.83 0.2K
11:09 104.83 104.83 104.53 104.53 0.4K
11:10 104.53 104.53 104.53 104.53 0.1K
11:11 104.53 104.53 104.53 104.53 0.2K
11:12 104.53 104.69 104.53 104.69 0.1K
11:13 104.69 104.69 104.69 104.69 0.6K
11:14 104.69 104.69 104.69 104.69 0.0K
11:15 104.69 104.69 104.69 104.69 0.1K
11:16 104.69 104.69 104.69 104.69 0.0K
11:17 104.69 104.69 104.37 104.61 1.3K
11:18 104.61 104.61 104.61 104.61 0.1K
11:19 104.61 104.80 104.61 104.78 0.6K
11:20 104.79 104.79 104.79 104.79 0.4K
11:21 104.79 104.79 104.79 104.79 0.0K
11:22 104.79 104.79 104.79 104.79 0.0K
11:23 104.76 104.76 104.76 104.76 1.5K
11:24 104.76 104.76 104.59 104.71 1.0K
11:25 104.71 104.71 104.71 104.71 0.0K
11:26 104.71 104.71 104.71 104.71 0.2K
11:27 104.71 104.71 104.71 104.71 0.2K
11:28 104.71 104.71 104.71 104.71 0.1K
11:29 104.71 104.71 104.71 104.71 0.1K
11:30 104.71 104.71 104.71 104.71 0.0K
11:31 104.71 104.71 104.71 104.71 0.2K
11:32 104.71 104.71 104.71 104.71 0.2K
11:33 104.71 105.06 104.71 105.06 0.7K
11:34 105.20 105.20 105.20 105.20 0.3K
11:35 105.29 105.29 105.29 105.29 0.1K
11:36 105.29 105.29 105.29 105.29 0.2K
11:37 105.29 105.58 105.29 105.58 1.6K
11:38 105.58 105.62 105.58 105.62 0.1K
11:39 105.62 105.62 105.62 105.62 0.2K
11:40 105.62 105.62 105.62 105.62 0.2K
11:41 105.58 105.61 105.58 105.59 1.7K
11:42 105.18 105.18 105.18 105.18 1.8K
11:43 105.18 105.18 105.18 105.18 0.0K
11:44 105.18 105.18 105.18 105.18 0.0K
11:45 105.18 105.18 105.18 105.18 0.2K
11:46 105.18 105.18 105.18 105.18 0.0K
11:47 105.18 105.18 105.18 105.18 0.4K
11:48 105.18 105.18 105.18 105.18 0.2K
11:49 105.18 105.18 105.18 105.18 0.0K
11:50 105.18 105.18 105.18 105.18 0.4K
11:51 105.18 105.18 105.18 105.18 0.2K
11:52 105.18 105.82 105.18 105.82 0.5K
11:53 105.82 105.82 105.82 105.82 0.0K
11:54 105.82 105.82 105.82 105.82 0.0K
11:55 105.82 105.94 105.82 105.94 0.4K
11:56 105.97 105.97 105.97 105.97 0.6K
11:57 105.97 105.97 105.96 105.96 0.2K
11:58 105.95 105.95 105.95 105.95 0.2K
11:59 105.95 105.95 105.87 105.87 0.1K
12:00 105.87 105.87 105.87 105.87 0.2K
12:01 105.87 105.87 105.87 105.87 0.2K
12:02 105.87 105.87 105.87 105.87 0.1K
12:03 105.87 105.87 105.87 105.87 0.2K
12:04 105.87 105.87 105.86 105.86 0.2K
12:05 105.86 105.86 105.86 105.86 0.2K
12:06 105.86 105.86 105.86 105.86 0.1K
12:07 105.86 105.86 105.80 105.80 0.6K
12:08 105.80 105.80 105.67 105.67 0.4K
12:09 105.67 105.67 105.67 105.67 0.1K
12:10 105.67 105.67 105.67 105.67 0.1K
12:11 105.67 105.67 105.67 105.67 0.1K
12:12 105.67 105.67 105.67 105.67 0.1K
12:13 105.67 105.67 105.67 105.67 0.1K
12:14 105.67 105.67 105.67 105.67 0.0K
12:15 105.67 105.67 105.67 105.67 0.1K
12:16 105.79 105.79 105.79 105.79 0.3K
12:17 105.79 106.03 105.79 106.03 0.3K
12:18 106.04 106.04 106.04 106.04 0.5K
12:19 106.04 106.04 106.04 106.04 0.1K
12:20 106.04 106.04 106.04 106.04 0.1K
12:21 106.04 106.04 106.04 106.04 0.0K
12:22 106.04 106.04 106.04 106.04 0.1K
12:23 106.04 106.04 106.04 106.04 0.1K
12:24 106.04 106.04 105.77 105.99 3.9K
12:25 105.99 105.99 105.99 105.99 0.2K
12:26 106.00 106.00 105.76 105.76 0.9K
12:27 105.76 105.76 105.59 105.59 0.5K
12:28 105.59 105.59 105.59 105.59 0.4K
12:29 105.51 105.51 105.51 105.51 2.0K
12:30 105.51 105.51 105.37 105.37 0.1K
12:31 105.37 105.37 105.37 105.37 0.5K
12:32 105.15 105.16 105.15 105.16 1.0K
12:33 105.16 105.16 105.16 105.16 0.0K
12:34 105.16 105.16 105.16 105.16 0.1K
12:35 105.16 105.16 105.16 105.16 0.0K
12:36 105.16 105.16 105.16 105.16 0.0K
12:37 105.16 105.16 105.15 105.15 0.8K
12:38 105.15 105.15 105.15 105.15 0.4K
12:39 104.93 104.93 104.93 104.93 1.1K
12:40 104.93 104.93 104.93 104.93 0.1K
12:41 104.93 104.93 104.93 104.93 0.0K
12:42 104.93 104.93 104.93 104.93 0.0K
12:43 104.93 104.93 104.85 104.85 0.2K
12:44 104.85 104.85 104.83 104.83 0.7K
12:45 104.83 104.83 104.83 104.83 0.0K
12:46 104.72 104.72 104.72 104.72 1.1K
12:47 104.72 104.72 104.64 104.64 0.1K
12:48 104.64 104.64 104.64 104.64 0.0K
12:49 104.64 104.64 104.64 104.64 0.1K
12:50 104.64 104.64 104.64 104.64 1.2K
12:51 104.64 104.64 104.64 104.64 0.1K
12:52 104.64 105.22 104.64 105.22 1.0K
12:53 105.22 105.22 105.22 105.22 0.0K
12:54 105.22 105.22 105.22 105.22 0.6K
12:55 105.22 105.22 105.22 105.22 0.1K
12:56 105.22 105.22 105.22 105.22 0.2K
12:57 105.22 105.22 105.22 105.22 0.1K
12:58 105.22 105.22 105.22 105.22 0.1K
12:59 105.22 105.22 105.22 105.22 0.1K
13:00 105.22 105.22 105.22 105.22 0.1K
13:01 105.22 105.43 105.22 105.43 0.6K
13:02 105.43 105.43 105.43 105.43 0.1K
13:03 105.43 105.43 105.43 105.43 0.1K
13:04 105.43 105.43 105.43 105.43 0.0K
13:05 105.43 105.43 105.43 105.43 0.2K
13:06 105.43 105.43 105.43 105.43 0.0K
13:07 105.43 105.53 105.43 105.45 2.3K
13:08 105.45 105.45 105.45 105.45 0.4K
13:09 105.25 105.25 105.25 105.25 1.2K
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
13:13 105.25 105.25 105.17 105.17 0.8K
13:14 105.28 105.35 105.24 105.35 2.0K
13:15 105.23 105.23 105.23 105.23 0.4K
13:16 105.23 105.23 105.23 105.23 0.0K
13:17 105.23 105.23 105.23 105.23 0.1K
13:18 105.23 105.23 105.23 105.23 0.2K
13:19 105.28 105.28 105.25 105.25 1.9K
13:20 105.25 105.25 105.25 105.25 0.2K
13:21 105.25 105.25 105.16 105.16 0.2K
13:22 105.16 105.16 105.16 105.16 0.5K
13:23 105.16 105.16 104.21 104.21 9.9K
13:24 104.19 104.48 104.19 104.45 1.6K
13:25 104.45 104.45 104.45 104.45 0.2K
13:26 104.45 104.83 104.45 104.83 0.5K
13:27 104.83 104.83 104.83 104.83 0.1K
13:28 104.83 104.83 104.83 104.83 0.1K
13:29 104.83 104.83 104.83 104.83 0.0K
13:30 104.83 104.83 104.83 104.83 0.1K
13:31 104.83 104.83 104.83 104.83 0.4K
13:32 104.83 104.83 104.83 104.83 0.4K
13:33 104.83 105.28 104.83 105.28 0.2K
13:34 105.28 105.29 105.28 105.29 0.5K
13:35 105.29 105.29 105.29 105.29 0.6K
13:36 105.29 105.29 104.99 104.99 1.2K
13:37 104.99 104.99 104.99 104.99 0.0K
13:38 104.99 104.99 104.99 104.99 0.0K
13:39 104.99 104.99 104.99 104.99 0.0K
13:40 104.99 104.99 104.99 104.99 0.0K
13:41 104.99 104.99 104.99 104.99 0.2K
13:42 104.99 104.99 104.99 104.99 0.3K
13:43 104.99 105.64 104.99 105.64 0.1K
13:44 105.64 105.64 105.64 105.64 0.1K
13:45 105.33 105.33 105.33 105.33 0.4K
13:46 105.33 105.33 105.33 105.33 0.1K
13:47 105.33 105.33 105.33 105.33 0.0K
13:48 105.33 105.33 105.33 105.33 0.1K
13:49 105.33 105.33 105.33 105.33 0.1K
13:50 105.33 105.33 105.33 105.33 0.1K
13:51 105.33 105.33 105.33 105.33 0.1K
13:52 105.33 105.33 105.33 105.33 0.0K
13:53 105.33 105.33 105.33 105.33 0.0K
13:54 105.33 105.33 105.33 105.33 0.1K
13:55 105.33 105.33 105.33 105.33 0.1K
13:56 105.33 105.47 105.33 105.47 1.0K
13:57 105.47 105.47 105.47 105.47 0.0K
13:58 105.47 105.47 105.47 105.47 0.1K
13:59 105.47 105.47 105.28 105.28 1.2K
14:00 105.28 105.28 105.28 105.28 0.2K
14:01 105.29 105.29 105.29 105.29 0.4K
14:02 105.25 105.25 105.25 105.25 0.7K
14:03 105.19 105.19 105.10 105.10 2.3K
14:04 105.22 105.22 105.22 105.22 0.1K
14:05 105.22 105.22 105.22 105.22 0.1K
14:06 105.22 105.23 105.22 105.23 0.3K
14:07 105.23 105.23 105.23 105.23 0.2K
14:08 105.20 105.20 105.20 105.20 0.2K
14:09 105.36 105.36 105.36 105.36 11.1K
14:10 105.36 105.36 105.36 105.36 0.0K
14:11 105.36 105.46 105.36 105.46 0.3K
14:12 105.46 105.46 105.46 105.46 0.1K
14:13 105.46 105.46 105.46 105.46 0.0K
14:14 105.46 105.61 105.46 105.61 0.3K
14:15 105.61 105.84 105.61 105.84 2.7K
14:16 105.84 105.84 105.84 105.84 0.5K
14:17 105.84 105.84 105.84 105.84 0.9K
14:18 105.84 105.88 105.84 105.88 1.0K
14:19 105.94 105.94 105.94 105.94 0.5K
14:20 105.94 105.94 105.94 105.94 1.2K
14:21 105.94 105.94 105.84 105.84 0.2K
14:22 105.79 105.79 105.50 105.50 3.6K
14:23 105.50 105.50 105.42 105.42 0.8K
14:24 105.42 105.64 105.42 105.64 0.9K
14:25 105.64 105.72 105.57 105.57 4.5K
14:26 105.57 105.67 105.57 105.67 0.5K
14:27 105.50 106.21 105.50 106.21 7.6K
14:28 106.29 106.29 106.29 106.29 0.7K
14:29 106.29 106.29 105.95 105.95 3.3K
14:30 105.95 105.95 105.95 105.95 0.2K
14:31 106.35 106.35 106.19 106.19 0.5K
14:32 106.21 106.21 106.21 106.21 0.9K
14:33 106.21 106.21 106.21 106.21 0.0K
14:34 106.21 106.40 106.21 106.40 0.2K
14:35 106.40 106.40 106.40 106.40 0.1K
14:36 106.14 106.14 106.11 106.11 0.9K
14:37 106.09 106.09 106.09 106.09 0.2K
14:38 106.09 106.40 106.09 106.40 0.7K
14:39 106.24 106.40 106.24 106.40 0.3K
14:40 106.40 106.40 106.22 106.35 1.0K
14:41 106.35 106.35 106.35 106.35 0.0K
14:42 106.35 106.35 106.30 106.30 0.5K
14:43 106.30 106.30 106.30 106.30 0.2K
14:44 106.30 106.33 106.19 106.33 0.4K
14:45 106.33 106.33 106.04 106.04 1.3K
14:46 106.15 106.15 106.15 106.15 0.1K
14:47 106.15 106.15 106.15 106.15 0.1K
14:48 106.15 106.15 106.05 106.05 1.5K
14:49 106.00 106.03 106.00 106.03 0.5K
14:50 106.03 106.03 105.91 105.91 0.3K
14:51 105.91 105.91 105.91 105.91 0.1K
14:52 105.91 105.94 105.91 105.94 0.2K
14:53 105.94 105.94 105.94 105.94 0.3K
14:54 105.94 105.98 105.94 105.98 0.2K
14:55 105.98 105.98 105.98 105.98 1.6K
14:56 105.98 105.98 105.98 105.98 0.1K
14:57 105.98 106.83 105.98 106.83 11.3K
14:58 106.83 106.83 105.89 105.89 1.0K
14:59 105.89 105.89 105.89 105.89 0.1K
15:00 105.89 105.89 105.89 105.89 0.1K
15:01 105.89 105.89 105.89 105.89 0.1K
15:02 105.89 105.89 105.89 105.89 0.0K
15:03 105.89 105.89 105.89 105.89 0.0K
15:04 105.89 105.89 105.89 105.89 0.0K
15:05 105.89 105.89 105.89 105.89 0.0K
15:06 105.89 105.89 105.89 105.89 0.0K
15:07 106.46 106.46 106.31 106.31 0.5K
15:08 106.60 106.60 106.60 106.60 1.1K
15:09 106.60 106.60 106.60 106.60 0.1K
15:10 106.60 106.60 106.50 106.50 0.9K
15:11 106.50 106.50 106.50 106.50 0.4K
15:12 106.50 106.50 106.18 106.18 1.0K
15:13 106.18 106.18 106.18 106.18 0.2K
15:14 106.18 106.18 106.18 106.18 0.3K
15:15 106.32 106.32 106.32 106.32 1.2K
15:16 106.32 106.32 106.32 106.32 0.0K
15:17 106.32 106.32 106.32 106.32 0.3K
15:18 106.32 106.32 106.32 106.32 0.0K
15:19 106.32 106.32 106.29 106.29 0.7K
15:20 106.29 106.29 106.11 106.11 1.1K
15:21 106.27 106.27 106.27 106.27 0.3K
15:22 106.27 106.27 106.27 106.27 0.6K
15:23 106.27 106.28 106.23 106.28 0.6K
15:24 106.28 106.32 106.28 106.32 1.1K
15:25 106.32 106.70 106.32 106.70 2.4K
15:26 106.70 106.70 106.70 106.70 0.1K
15:27 106.70 106.70 106.70 106.70 0.2K
15:28 106.70 106.89 106.70 106.89 3.4K
15:29 106.89 106.89 106.60 106.72 2.6K
15:30 106.72 106.81 106.67 106.67 1.5K
15:31 106.67 106.70 106.67 106.70 3.2K
15:32 106.70 106.88 106.70 106.85 1.6K
15:33 107.00 107.00 106.89 106.89 0.8K
15:34 106.92 107.00 106.92 106.92 1.5K
15:35 106.92 106.92 106.92 106.92 0.6K
15:36 106.92 106.95 106.90 106.90 2.7K
15:37 106.90 106.90 106.90 106.90 0.8K
15:38 106.86 106.90 106.78 106.79 8.9K
15:39 106.89 106.98 106.81 106.98 3.1K
15:40 106.90 106.90 106.89 106.89 0.5K
15:41 106.86 107.27 106.86 107.15 16.6K
15:42 107.15 107.15 106.54 106.54 10.4K
15:43 106.54 106.54 106.51 106.51 0.9K
15:44 106.51 106.51 106.51 106.51 0.2K
15:45 107.10 107.10 106.92 107.00 8.4K
15:46 107.01 107.01 107.01 107.01 2.8K
15:47 107.05 107.05 107.00 107.05 5.1K
15:48 107.05 107.05 107.01 107.05 3.5K
15:49 107.05 107.05 107.05 107.05 24.6K
15:50 107.05 107.05 107.00 107.00 21.9K
15:51 107.00 107.00 107.00 107.00 4.2K
15:52 107.00 107.05 106.77 106.77 4.4K
15:53 106.77 107.00 106.77 106.90 3.5K
15:54 107.04 107.07 106.96 107.07 11.7K
15:55 107.07 107.23 107.07 107.14 6.7K
15:56 107.29 107.29 107.00 107.00 11.2K
15:57 107.09 107.09 107.00 107.06 12.3K
15:58 107.06 107.26 107.06 107.26 19.8K
15:59 107.24 107.24 107.04 107.04 12.4K
16:00 107.07 107.07 106.81 106.88 85.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar