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
09:31 104.58 105.90 104.09 104.55 5.5K
09:32 104.55 104.55 104.55 104.55 0.0K
09:33 104.55 104.55 103.78 103.78 0.9K
09:34 103.78 103.78 103.78 103.78 0.0K
09:35 103.78 105.03 103.78 105.03 1.2K
09:36 104.16 104.16 104.16 104.16 0.2K
09:37 103.86 103.86 103.86 103.86 0.3K
09:38 103.86 103.86 103.55 103.55 0.2K
09:39 103.55 103.55 103.55 103.55 0.2K
09:40 103.44 103.44 103.44 103.44 0.5K
09:41 103.44 104.21 103.41 103.41 0.4K
09:42 104.21 104.22 104.21 104.22 1.2K
09:43 104.22 104.22 104.22 104.22 0.1K
09:44 103.90 103.96 103.90 103.96 1.1K
09:45 103.96 103.96 103.96 103.96 0.4K
09:46 103.96 103.96 103.64 103.64 0.4K
09:47 103.64 103.64 103.64 103.64 0.0K
09:48 103.64 103.64 103.64 103.64 0.0K
09:49 103.64 103.64 103.64 103.64 0.1K
09:50 104.82 104.82 104.82 104.82 4.1K
09:51 104.82 104.82 104.82 104.82 0.0K
09:52 104.82 104.82 104.82 104.82 0.1K
09:53 104.82 104.82 104.82 104.82 0.3K
09:54 103.99 103.99 103.99 103.99 0.1K
09:55 104.25 104.25 104.25 104.25 0.8K
09:56 104.25 104.25 104.25 104.25 0.1K
09:57 104.25 104.25 104.25 104.25 0.0K
09:58 104.25 104.25 104.25 104.25 0.0K
09:59 104.41 104.41 104.41 104.41 0.2K
10:00 104.41 104.41 104.41 104.41 0.0K
10:01 104.14 104.14 104.14 104.14 1.9K
10:02 104.14 104.14 104.04 104.04 0.3K
10:03 104.03 104.03 104.03 104.03 0.3K
10:04 104.04 104.04 104.04 104.04 0.2K
10:05 103.78 103.78 103.78 103.78 0.1K
10:06 104.13 104.13 104.13 104.13 1.2K
10:07 104.13 104.13 103.77 103.87 2.1K
10:08 103.87 103.87 103.87 103.87 0.7K
10:09 104.05 104.05 104.05 104.05 1.4K
10:10 104.05 104.05 104.05 104.05 0.0K
10:11 104.05 104.05 103.71 103.71 0.3K
10:12 103.69 103.69 103.67 103.67 0.9K
10:13 103.97 103.97 103.90 103.91 1.3K
10:14 103.91 104.50 103.91 104.40 20.2K
10:15 104.40 104.40 104.40 104.40 0.2K
10:16 104.40 104.40 104.40 104.40 0.1K
10:17 104.40 104.40 104.40 104.40 0.1K
10:18 104.40 104.98 104.40 104.98 1.4K
10:19 104.79 104.79 104.79 104.79 0.2K
10:20 104.79 104.79 104.79 104.79 0.5K
10:21 104.79 104.79 104.79 104.79 2.1K
10:22 104.79 104.79 104.77 104.77 0.3K
10:23 104.77 104.77 104.77 104.77 0.1K
10:24 104.77 104.77 104.77 104.77 0.3K
10:25 104.77 104.77 104.77 104.77 0.0K
10:26 104.77 105.56 104.77 105.56 0.6K
10:27 105.56 105.69 105.56 105.69 2.9K
10:28 105.71 105.71 105.71 105.71 0.3K
10:29 105.71 105.72 105.71 105.72 3.2K
10:30 105.72 105.72 105.72 105.72 1.9K
10:31 105.69 105.69 105.39 105.39 0.8K
10:32 105.39 105.39 105.09 105.32 0.3K
10:33 105.32 105.32 105.32 105.32 0.0K
10:34 105.32 105.32 105.32 105.32 0.1K
10:35 105.32 105.32 105.20 105.20 0.1K
10:36 105.20 105.20 105.20 105.20 0.0K
10:37 105.20 105.20 105.20 105.20 0.1K
10:38 105.20 105.20 104.82 104.82 1.0K
10:39 104.82 104.82 104.82 104.82 0.1K
10:40 104.82 105.18 104.82 105.18 0.5K
10:41 105.18 105.18 105.08 105.08 0.1K
10:42 105.08 105.08 105.08 105.08 0.2K
10:43 105.08 105.08 105.08 105.08 0.1K
10:44 105.08 105.08 105.08 105.08 0.0K
10:45 105.08 105.08 105.08 105.08 0.0K
10:46 105.08 105.56 105.08 105.56 2.3K
10:47 105.43 105.98 105.43 105.98 4.1K
10:48 105.98 105.98 105.98 105.98 0.1K
10:49 105.98 105.98 105.55 105.86 0.6K
10:50 105.86 105.86 105.86 105.86 0.0K
10:51 105.86 105.86 105.86 105.86 0.1K
10:52 105.86 105.86 105.72 105.72 0.4K
10:53 105.72 105.72 105.72 105.72 0.2K
10:54 105.72 106.22 105.72 106.22 0.6K
10:55 106.22 106.40 106.22 106.40 0.2K
10:56 106.40 106.40 106.40 106.40 0.0K
10:57 106.40 106.40 106.14 106.14 2.4K
10:58 106.14 106.15 106.14 106.15 0.8K
10:59 106.15 106.15 106.15 106.15 0.0K
11:00 105.89 105.89 105.89 105.89 2.2K
11:01 105.89 105.89 105.86 105.86 0.3K
11:02 105.86 105.86 105.86 105.86 0.1K
11:03 105.86 105.86 105.86 105.86 0.0K
11:04 105.86 105.86 105.86 105.86 0.0K
11:05 105.86 105.86 105.86 105.86 0.1K
11:06 105.86 105.86 105.86 105.86 0.1K
11:07 105.86 105.86 105.76 105.76 0.2K
11:08 106.40 106.40 106.18 106.18 1.7K
11:09 106.18 106.29 106.18 106.29 1.8K
11:10 106.29 106.29 106.29 106.29 0.0K
11:11 106.29 106.29 106.29 106.29 0.0K
11:12 106.29 106.29 106.29 106.29 0.1K
11:13 106.26 106.26 106.24 106.24 0.4K
11:14 106.24 106.24 106.24 106.24 0.1K
11:15 106.24 106.24 106.24 106.24 0.0K
11:16 105.93 105.93 105.93 105.93 0.7K
11:17 105.93 105.93 105.93 105.93 0.0K
11:18 105.93 105.93 105.93 105.93 0.0K
11:19 105.93 105.93 105.93 105.93 0.0K
11:20 105.93 105.93 105.93 105.93 0.0K
11:21 105.93 105.93 105.93 105.93 0.0K
11:22 106.06 106.19 106.06 106.19 0.5K
11:23 106.19 106.19 106.19 106.19 0.1K
11:24 106.19 106.19 106.19 106.19 0.0K
11:25 106.19 106.19 106.19 106.19 0.0K
11:26 106.19 106.19 106.19 106.19 0.2K
11:27 106.19 106.19 105.89 105.89 0.2K
11:28 105.89 106.48 105.89 106.48 1.6K
11:29 106.48 106.48 106.48 106.48 0.0K
11:30 106.48 106.48 106.48 106.48 0.0K
11:31 106.48 106.48 106.48 106.48 0.0K
11:32 106.48 106.73 106.48 106.73 0.8K
11:33 106.73 106.73 106.61 106.61 0.3K
11:34 106.61 106.61 106.61 106.61 0.1K
11:35 106.61 106.61 106.61 106.61 0.1K
11:36 106.61 106.61 106.61 106.61 0.1K
11:37 106.61 106.89 106.61 106.89 0.4K
11:38 106.89 106.90 106.89 106.90 0.2K
11:39 106.90 106.90 106.90 106.90 0.0K
11:40 106.90 106.90 106.90 106.90 0.4K
11:41 106.90 106.93 106.90 106.93 0.2K
11:42 106.93 106.93 106.93 106.93 0.2K
11:43 106.93 106.93 106.93 106.93 0.0K
11:44 106.93 106.93 106.93 106.93 0.0K
11:45 106.93 106.93 106.67 106.67 1.1K
11:46 106.67 106.71 106.67 106.71 0.6K
11:47 106.71 106.71 106.71 106.71 0.3K
11:48 106.71 106.71 106.46 106.46 0.4K
11:49 106.46 106.46 106.46 106.46 0.1K
11:50 106.46 106.46 106.46 106.46 0.2K
11:51 106.46 106.46 106.46 106.46 0.0K
11:52 106.22 106.22 106.22 106.22 0.2K
11:53 106.22 106.22 106.22 106.22 0.1K
11:54 106.22 106.22 106.22 106.22 0.1K
11:55 106.22 106.22 106.22 106.22 0.1K
11:56 106.22 106.22 106.22 106.22 0.0K
11:57 106.22 106.22 106.22 106.22 0.0K
11:58 106.22 106.40 106.22 106.40 0.2K
11:59 106.40 106.40 106.40 106.40 0.1K
12:00 106.40 106.40 106.40 106.40 0.1K
12:01 106.40 106.40 106.40 106.40 0.1K
12:02 106.40 106.40 106.40 106.40 0.0K
12:03 106.40 106.58 106.40 106.58 0.7K
12:04 106.58 106.58 106.58 106.58 0.2K
12:05 106.58 106.58 106.58 106.58 0.1K
12:06 106.58 106.58 106.58 106.58 0.0K
12:07 106.58 106.58 106.58 106.58 0.2K
12:08 106.58 106.67 106.58 106.67 0.5K
12:09 106.67 106.67 106.67 106.67 0.1K
12:10 106.67 106.67 106.67 106.67 0.1K
12:11 106.67 106.73 106.67 106.73 0.6K
12:12 106.73 106.73 106.73 106.73 0.2K
12:13 106.73 106.73 106.73 106.73 0.2K
12:14 106.73 106.74 106.73 106.74 0.4K
12:15 106.74 106.74 106.74 106.74 0.0K
12:16 106.74 106.74 106.51 106.51 2.6K
12:17 106.48 106.48 106.20 106.20 0.6K
12:18 106.17 106.17 106.09 106.09 0.9K
12:19 106.09 106.09 106.09 106.09 0.0K
12:20 106.09 106.09 106.09 106.09 0.0K
12:21 106.09 106.09 106.09 106.09 0.0K
12:22 106.09 106.09 106.09 106.09 0.1K
12:23 106.09 106.09 106.09 106.09 0.0K
12:24 106.09 106.09 106.09 106.09 0.6K
12:25 106.09 106.09 106.09 106.09 0.1K
12:26 106.09 106.09 106.09 106.09 0.0K
12:27 106.09 106.19 106.09 106.19 0.4K
12:28 106.19 106.19 106.13 106.13 1.3K
12:29 106.13 106.13 106.13 106.13 0.0K
12:30 106.13 106.13 106.13 106.13 0.0K
12:31 106.13 106.13 106.13 106.13 0.1K
12:32 106.13 106.13 106.13 106.13 0.0K
12:33 106.13 106.13 106.13 106.13 0.0K
12:34 106.13 106.13 106.13 106.13 0.3K
12:35 106.13 106.13 106.13 106.13 0.1K
12:36 106.13 106.13 106.13 106.13 0.0K
12:37 106.13 106.13 106.13 106.13 0.1K
12:38 106.13 106.38 106.13 106.38 0.4K
12:39 106.38 106.38 106.38 106.38 0.0K
12:40 106.38 106.38 106.38 106.38 0.0K
12:41 106.38 106.38 106.38 106.38 0.0K
12:42 106.20 106.20 106.20 106.20 0.4K
12:43 106.20 106.20 106.20 106.20 0.0K
12:44 106.20 106.20 106.20 106.20 0.0K
12:45 106.20 106.20 106.20 106.20 0.0K
12:46 106.20 106.20 106.20 106.20 0.2K
12:47 106.20 106.20 106.20 106.20 0.0K
12:48 106.20 106.20 106.20 106.20 0.2K
12:49 106.20 106.20 106.20 106.20 0.1K
12:50 106.62 106.62 106.62 106.62 1.0K
12:51 106.62 106.62 106.62 106.62 0.5K
12:52 106.62 106.62 106.62 106.62 0.0K
12:53 106.62 106.62 106.62 106.62 0.0K
12:54 106.77 106.77 106.77 106.77 0.2K
12:55 106.77 106.77 106.77 106.77 0.1K
12:56 106.77 106.77 106.77 106.77 0.0K
12:57 106.77 106.77 106.77 106.77 0.0K
12:58 106.82 106.82 106.82 106.82 0.2K
12:59 106.82 106.82 106.82 106.82 0.2K
13:00 106.82 106.82 106.82 106.82 0.1K
13:01 106.82 106.82 106.82 106.82 0.0K
13:02 106.82 106.82 106.82 106.82 0.1K
13:03 106.82 106.82 106.82 106.82 0.0K
13:04 106.82 106.82 106.82 106.82 0.0K
13:05 106.82 106.82 106.82 106.82 0.2K
13:06 106.82 106.82 106.82 106.82 0.0K
13:07 106.82 106.82 106.82 106.82 0.0K
13:08 106.82 106.82 106.82 106.82 0.1K
13:09 106.82 106.82 106.82 106.82 0.0K
13:10 106.82 106.82 106.82 106.82 0.2K
13:11 106.82 106.82 106.82 106.82 0.3K
13:12 107.09 107.17 107.09 107.17 0.6K
13:13 107.17 107.33 107.17 107.33 0.8K
13:14 107.33 107.33 106.96 106.96 0.7K
13:15 106.96 106.96 106.96 106.96 0.2K
13:16 106.96 106.96 106.96 106.96 0.1K
13:17 106.96 106.96 106.96 106.96 0.0K
13:18 106.97 106.97 106.97 106.97 0.6K
13:19 106.97 106.97 106.97 106.97 0.1K
13:20 106.97 106.97 106.97 106.97 0.0K
13:21 106.97 106.97 106.97 106.97 0.0K
13:22 106.97 106.97 106.97 106.97 0.0K
13:23 106.70 106.70 106.70 106.70 0.5K
13:24 106.70 106.70 106.70 106.70 0.0K
13:25 106.70 106.70 106.34 106.65 0.4K
13:26 106.65 106.65 106.65 106.65 0.0K
13:27 106.65 106.65 106.65 106.65 0.0K
13:28 106.65 106.65 106.65 106.65 0.0K
13:29 106.65 106.65 106.65 106.65 0.1K
13:30 106.65 106.65 106.65 106.65 0.0K
13:31 106.65 106.65 106.65 106.65 0.2K
13:32 106.63 106.63 106.63 106.63 1.0K
13:33 106.63 106.63 106.63 106.63 0.0K
13:34 106.63 106.63 106.63 106.63 0.1K
13:35 106.63 106.63 106.44 106.61 1.2K
13:36 106.61 106.61 106.61 106.61 0.1K
13:37 106.61 106.61 106.61 106.61 0.1K
13:38 106.61 106.61 106.61 106.61 0.2K
13:39 106.61 106.77 106.61 106.77 0.3K
13:40 106.77 106.77 106.77 106.77 0.0K
13:41 106.77 106.77 106.55 106.55 2.3K
13:42 106.55 106.55 106.18 106.18 1.0K
13:43 106.17 106.17 106.17 106.17 0.8K
13:44 106.17 106.25 106.17 106.25 0.1K
13:45 106.25 106.25 106.25 106.25 0.0K
13:46 106.25 106.25 106.25 106.25 0.2K
13:47 106.25 106.25 106.25 106.25 0.1K
13:48 106.25 106.25 105.89 105.89 1.3K
13:49 105.89 105.89 105.59 105.59 0.4K
13:50 105.59 105.59 105.59 105.59 0.0K
13:51 105.59 105.59 105.51 105.51 0.6K
13:52 105.51 105.51 105.51 105.51 0.0K
13:53 105.51 105.51 105.51 105.51 0.1K
13:54 105.51 105.53 105.51 105.53 0.4K
13:55 105.53 105.53 105.53 105.53 0.0K
13:56 105.53 106.04 105.53 106.04 1.3K
13:57 106.04 106.04 106.04 106.04 0.0K
13:58 105.76 105.76 105.76 105.76 0.4K
13:59 105.76 105.76 105.76 105.76 0.1K
14:00 105.76 105.76 105.76 105.76 0.1K
14:01 105.95 106.00 105.95 106.00 1.7K
14:02 106.00 106.00 105.93 105.93 0.5K
14:03 105.93 106.02 105.93 105.93 1.1K
14:04 105.93 105.93 105.93 105.93 1.0K
14:05 105.93 105.94 105.93 105.94 1.7K
14:06 105.94 105.94 105.59 105.59 0.4K
14:07 105.59 105.59 105.59 105.59 0.4K
14:08 105.59 105.59 105.59 105.59 0.4K
14:09 105.59 105.59 105.59 105.59 0.2K
14:10 105.59 105.59 105.59 105.59 0.0K
14:11 105.59 105.59 105.59 105.59 0.3K
14:12 105.59 105.59 105.59 105.59 0.1K
14:13 105.59 105.59 105.59 105.59 0.4K
14:14 105.59 105.63 105.59 105.63 0.6K
14:15 105.63 105.63 105.63 105.63 0.0K
14:16 105.63 105.87 105.63 105.87 1.0K
14:17 105.87 105.87 105.87 105.87 0.2K
14:18 105.65 105.65 105.65 105.65 1.3K
14:19 105.65 105.65 105.65 105.65 0.2K
14:20 105.65 105.77 105.65 105.77 0.5K
14:21 105.77 105.77 105.77 105.77 0.1K
14:22 105.77 105.77 105.77 105.77 0.1K
14:23 105.77 105.77 105.49 105.59 1.6K
14:24 105.59 105.59 105.59 105.59 0.1K
14:25 105.59 105.59 105.59 105.59 0.2K
14:26 105.59 105.59 105.59 105.59 0.1K
14:27 105.59 105.59 105.59 105.59 0.0K
14:28 105.59 105.59 105.22 105.22 0.3K
14:29 105.22 105.22 105.22 105.22 0.1K
14:30 105.22 105.22 104.71 104.71 0.2K
14:31 104.71 105.05 104.71 105.05 0.3K
14:32 105.05 105.05 105.05 105.05 0.1K
14:33 105.05 105.05 104.83 104.83 0.5K
14:34 105.30 105.30 105.30 105.30 0.8K
14:35 105.30 105.30 105.30 105.30 0.2K
14:36 105.37 105.56 105.37 105.55 1.4K
14:37 105.55 105.55 105.55 105.55 0.2K
14:38 105.55 105.55 105.55 105.55 0.0K
14:39 105.65 105.65 105.65 105.65 0.6K
14:40 105.65 105.65 105.65 105.65 0.0K
14:41 105.65 105.71 105.65 105.71 0.2K
14:42 105.71 105.71 105.71 105.71 0.2K
14:43 105.71 105.89 105.71 105.87 1.6K
14:44 105.87 106.03 105.87 106.03 5.2K
14:45 106.03 106.03 105.69 105.69 0.7K
14:46 105.69 105.69 105.69 105.69 0.1K
14:47 105.69 105.69 105.69 105.69 0.0K
14:48 105.69 105.69 105.69 105.69 0.2K
14:49 105.69 105.69 105.69 105.69 0.1K
14:50 105.69 105.69 105.69 105.69 0.1K
14:51 105.69 105.86 105.69 105.86 1.2K
14:52 105.87 106.12 105.87 106.12 2.3K
14:53 106.12 106.12 106.12 106.12 0.0K
14:54 106.12 106.12 106.12 106.12 0.0K
14:55 106.12 106.12 106.12 106.12 0.3K
14:56 106.12 106.21 106.12 106.21 0.2K
14:57 106.21 106.21 106.21 106.21 0.5K
14:58 106.21 106.21 106.21 106.21 0.0K
14:59 106.21 106.21 105.95 105.95 0.8K
15:00 105.95 105.95 105.95 105.95 0.1K
15:01 105.95 105.95 105.95 105.95 1.9K
15:02 105.95 106.43 105.95 106.43 1.2K
15:03 106.43 106.43 106.43 106.43 0.2K
15:04 106.43 106.43 106.43 106.43 0.1K
15:05 106.43 106.43 106.43 106.43 0.0K
15:06 106.43 106.43 106.27 106.27 1.5K
15:07 106.27 106.27 106.27 106.27 0.2K
15:08 106.27 106.27 106.27 106.27 0.0K
15:09 106.27 106.27 106.27 106.27 0.0K
15:10 106.27 106.27 106.27 106.27 0.1K
15:11 106.27 106.27 106.27 106.27 0.0K
15:12 106.27 106.27 106.27 106.27 0.1K
15:13 106.27 106.45 106.27 106.45 0.3K
15:14 106.45 106.45 106.45 106.45 0.1K
15:15 106.45 106.45 106.45 106.45 0.1K
15:16 106.45 106.45 106.45 106.45 0.0K
15:17 106.45 106.45 106.45 106.45 0.0K
15:18 106.45 106.45 106.35 106.35 0.4K
15:19 106.35 106.35 106.35 106.35 0.2K
15:20 106.35 106.35 106.35 106.35 0.2K
15:21 106.35 106.35 106.35 106.35 0.1K
15:22 106.35 106.35 106.35 106.35 0.1K
15:23 106.35 106.47 106.32 106.47 8.0K
15:24 106.47 106.81 106.47 106.81 0.8K
15:25 106.81 107.06 106.81 107.06 2.4K
15:26 107.06 107.07 107.06 107.07 1.1K
15:27 107.07 107.07 107.07 107.07 0.2K
15:28 107.07 107.45 107.07 107.45 2.6K
15:29 107.45 107.45 107.40 107.40 5.1K
15:30 107.40 107.40 107.40 107.40 0.2K
15:31 107.40 107.40 107.40 107.40 1.1K
15:32 107.40 107.79 107.40 107.79 0.6K
15:33 107.90 107.90 107.90 107.90 0.5K
15:34 107.90 108.09 107.90 108.09 0.7K
15:35 108.09 108.17 108.09 108.17 0.5K
15:36 108.17 108.20 108.10 108.20 0.9K
15:37 108.20 108.20 108.20 108.20 0.2K
15:38 108.35 108.35 108.13 108.13 0.7K
15:39 108.31 108.31 108.20 108.20 0.7K
15:40 108.20 108.22 108.09 108.09 2.6K
15:41 108.14 108.24 108.14 108.24 0.5K
15:42 108.53 108.68 108.39 108.68 5.0K
15:43 108.68 108.68 108.60 108.60 0.5K
15:44 108.60 109.00 108.60 108.70 35.6K
15:45 108.63 108.78 108.63 108.78 1.9K
15:46 108.78 109.00 108.78 109.00 0.9K
15:47 109.00 109.00 108.98 108.99 0.8K
15:48 109.00 109.00 109.00 109.00 2.1K
15:49 109.00 109.00 108.86 108.86 0.5K
15:50 108.86 108.90 108.82 108.82 1.0K
15:51 108.82 108.90 108.55 108.55 2.2K
15:52 108.17 108.17 108.17 108.17 5.3K
15:53 108.17 108.17 108.11 108.16 3.0K
15:54 108.16 108.40 108.16 108.40 2.2K
15:55 108.40 108.46 108.18 108.18 4.0K
15:56 108.18 108.62 108.18 108.61 1.3K
15:57 108.58 108.58 108.37 108.58 4.9K
15:58 108.57 108.58 108.33 108.33 8.3K
15:59 108.52 108.52 108.29 108.29 8.6K
16:00 108.09 108.36 108.02 108.33 55.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar