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
09:31 103.44 107.24 103.44 103.44 2.1K
09:32 103.44 103.44 103.44 103.44 0.0K
09:33 103.17 103.17 103.17 103.17 0.2K
09:34 103.17 103.17 103.17 103.17 1.3K
09:35 103.17 103.17 103.17 103.17 0.2K
09:36 103.17 103.17 103.17 103.17 0.0K
09:37 103.17 103.17 103.17 103.17 0.0K
09:38 103.17 103.17 103.17 103.17 0.0K
09:39 103.17 103.17 103.17 103.17 0.0K
09:40 103.17 103.17 103.17 103.17 0.0K
09:41 103.17 103.17 103.17 103.17 0.1K
09:42 103.17 104.80 103.17 104.80 0.6K
09:43 104.80 104.80 104.80 104.80 0.2K
09:44 104.80 104.80 104.80 104.80 0.3K
09:45 104.80 104.80 104.80 104.80 0.0K
09:46 104.80 104.80 104.80 104.80 0.0K
09:47 104.80 104.80 104.43 104.43 0.2K
09:48 104.43 104.43 104.43 104.43 0.0K
09:49 104.43 104.43 104.43 104.43 0.0K
09:50 104.43 104.43 104.00 104.00 0.3K
09:51 104.00 104.00 104.00 104.00 0.0K
09:52 104.00 104.00 104.00 104.00 0.1K
09:53 103.25 103.25 103.25 103.25 0.2K
09:54 103.25 103.25 103.25 103.25 0.5K
09:55 103.25 104.60 103.25 104.60 0.3K
09:56 104.60 104.65 103.62 103.62 1.2K
09:57 103.81 103.81 103.61 103.61 0.5K
09:58 103.61 103.61 103.51 103.51 0.4K
09:59 103.51 103.51 103.51 103.51 0.0K
10:00 103.51 104.24 103.51 104.24 12.6K
10:01 104.10 104.36 103.46 103.46 20.9K
10:02 103.46 103.46 103.46 103.46 0.3K
10:03 103.46 103.46 103.46 103.46 0.2K
10:04 103.46 103.52 103.46 103.52 4.2K
10:05 103.52 103.76 103.03 103.76 19.1K
10:06 103.76 103.77 103.76 103.76 1.8K
10:07 103.76 104.39 103.76 104.39 0.9K
10:08 104.39 104.39 104.39 104.39 0.1K
10:09 104.39 104.39 104.39 104.39 0.3K
10:10 104.39 104.39 104.39 104.39 0.0K
10:11 104.39 104.39 103.58 103.58 3.5K
10:12 104.08 104.08 103.30 103.30 9.4K
10:13 103.30 103.30 103.30 103.30 0.1K
10:14 103.30 103.30 102.94 102.94 6.3K
10:15 102.94 102.94 102.94 102.94 0.1K
10:16 103.19 103.19 103.19 103.19 0.5K
10:17 103.19 103.19 103.19 103.19 0.1K
10:18 103.19 103.19 103.19 103.19 0.0K
10:19 103.19 103.19 103.19 103.19 0.3K
10:20 103.19 103.19 103.19 103.19 0.2K
10:21 103.19 103.19 103.18 103.18 0.4K
10:22 103.18 103.18 103.18 103.18 0.7K
10:23 103.18 103.18 103.18 103.18 0.2K
10:24 103.18 103.19 103.18 103.19 0.5K
10:25 103.19 103.19 103.19 103.19 0.1K
10:26 103.19 103.19 103.07 103.07 2.4K
10:27 103.07 103.07 103.07 103.07 0.0K
10:28 103.07 103.07 103.07 103.07 0.0K
10:29 103.07 103.07 103.07 103.07 0.0K
10:30 103.07 103.07 102.39 102.39 0.4K
10:31 102.39 102.39 102.39 102.39 0.0K
10:32 102.39 102.39 102.39 102.39 0.0K
10:33 102.39 102.39 102.39 102.39 0.0K
10:34 102.39 102.39 102.39 102.39 0.1K
10:35 102.39 102.39 102.09 102.09 0.8K
10:36 102.09 102.09 102.09 102.09 0.1K
10:37 102.09 102.09 102.09 102.09 0.3K
10:38 102.09 102.09 102.08 102.08 0.1K
10:39 102.08 102.08 101.91 101.91 0.2K
10:40 101.91 102.16 101.91 102.16 0.9K
10:41 102.17 102.17 102.16 102.16 2.0K
10:42 102.16 102.16 101.70 101.70 1.3K
10:43 101.70 101.70 101.70 101.70 0.0K
10:44 101.70 101.70 101.70 101.70 0.3K
10:45 101.86 102.05 101.86 102.05 5.4K
10:46 102.05 102.05 102.05 102.05 0.2K
10:47 102.05 102.05 102.05 102.05 0.1K
10:48 102.05 102.05 102.05 102.05 0.2K
10:49 102.05 102.05 102.05 102.05 0.5K
10:50 102.05 102.05 102.05 102.05 0.4K
10:51 102.05 102.05 102.05 102.05 0.1K
10:52 102.05 102.05 101.83 101.83 2.4K
10:53 101.83 101.96 101.83 101.96 0.4K
10:54 101.96 101.96 101.96 101.96 0.1K
10:55 101.96 101.96 101.96 101.96 0.0K
10:56 101.96 101.96 101.96 101.96 0.2K
10:57 101.96 101.96 101.96 101.96 0.4K
10:58 101.96 101.96 101.96 101.96 0.1K
10:59 101.96 101.96 101.96 101.96 0.1K
11:00 102.11 102.11 102.11 102.11 0.5K
11:01 102.11 102.11 102.11 102.11 0.2K
11:02 102.11 102.11 102.11 102.11 0.3K
11:03 102.11 102.11 102.10 102.10 0.5K
11:04 102.10 102.10 102.10 102.10 0.2K
11:05 102.10 102.10 102.10 102.10 0.1K
11:06 101.92 101.92 101.92 101.92 1.8K
11:07 101.92 102.02 101.92 102.02 0.6K
11:08 102.02 102.02 102.02 102.02 0.1K
11:09 102.02 102.02 101.73 102.00 1.1K
11:10 102.00 102.00 101.94 101.94 0.7K
11:11 101.94 101.94 101.94 101.94 0.6K
11:12 102.31 102.31 102.31 102.31 1.2K
11:13 102.31 102.31 102.31 102.31 0.5K
11:14 102.82 102.82 102.82 102.82 0.2K
11:15 102.82 102.82 102.82 102.82 0.1K
11:16 102.82 102.82 102.80 102.80 0.5K
11:17 102.80 102.80 102.80 102.80 0.2K
11:18 102.80 102.80 102.80 102.80 0.4K
11:19 102.80 103.08 102.80 103.08 7.5K
11:20 103.08 103.08 103.08 103.08 0.2K
11:21 103.08 103.08 103.08 103.08 0.8K
11:22 103.08 103.08 103.00 103.00 0.3K
11:23 103.00 103.11 103.00 103.11 0.4K
11:24 103.11 103.11 103.11 103.11 0.2K
11:25 103.11 103.13 102.99 103.11 5.2K
11:26 103.11 103.11 103.11 103.11 0.0K
11:27 103.00 103.00 103.00 103.00 2.1K
11:28 103.00 103.00 103.00 103.00 0.1K
11:29 103.00 103.00 103.00 103.00 0.0K
11:30 103.00 103.00 102.97 102.97 2.1K
11:31 103.10 103.10 103.00 103.00 1.4K
11:32 103.00 103.00 102.97 102.97 3.5K
11:33 103.00 103.04 103.00 103.04 1.2K
11:34 103.04 103.04 103.00 103.00 0.6K
11:35 103.04 103.04 103.04 103.04 0.2K
11:36 103.04 103.08 103.04 103.08 0.4K
11:37 102.92 103.00 102.92 103.00 2.8K
11:38 103.00 103.00 103.00 103.00 0.1K
11:39 103.00 103.07 102.94 103.07 8.2K
11:40 103.07 103.07 102.94 102.94 6.4K
11:41 102.94 103.15 102.94 103.15 1.8K
11:42 103.15 103.42 103.15 103.40 1.4K
11:43 103.40 103.69 103.40 103.68 1.2K
11:44 103.68 103.68 103.68 103.68 0.0K
11:45 103.75 103.75 103.75 103.75 0.2K
11:46 103.75 103.75 103.74 103.74 1.3K
11:47 103.35 103.35 103.30 103.30 10.7K
11:48 103.30 103.30 103.30 103.30 0.1K
11:49 103.30 103.30 103.30 103.30 0.0K
11:50 103.30 103.30 103.30 103.30 0.1K
11:51 103.30 103.30 103.30 103.30 0.0K
11:52 103.30 103.30 103.30 103.30 0.0K
11:53 103.30 103.30 102.58 102.58 0.1K
11:54 102.58 102.99 102.58 102.99 0.9K
11:55 102.73 102.73 102.73 102.73 2.6K
11:56 102.73 102.73 102.73 102.73 0.0K
11:57 102.73 102.73 102.73 102.73 0.0K
11:58 102.73 102.73 102.73 102.73 0.0K
11:59 102.73 103.39 102.73 103.39 0.4K
12:00 103.39 103.39 103.39 103.39 0.1K
12:01 103.39 103.39 102.85 102.85 3.0K
12:02 102.85 102.85 102.85 102.85 1.7K
12:03 102.85 102.94 102.85 102.94 0.1K
12:04 102.94 102.94 102.83 102.83 0.8K
12:05 102.83 102.83 102.83 102.83 0.1K
12:06 102.83 102.84 102.83 102.84 0.5K
12:07 102.84 102.89 102.84 102.89 0.3K
12:08 102.89 102.89 102.89 102.89 0.2K
12:09 102.89 102.89 102.89 102.89 0.1K
12:10 102.89 102.89 102.89 102.89 0.1K
12:11 102.89 102.89 102.89 102.89 0.2K
12:12 102.89 102.89 102.87 102.87 0.4K
12:13 102.87 102.87 102.87 102.87 0.1K
12:14 102.87 102.87 102.87 102.87 0.0K
12:15 102.87 102.87 102.87 102.87 0.1K
12:16 102.87 102.87 102.87 102.87 0.1K
12:17 102.87 102.87 102.87 102.87 0.1K
12:18 102.87 103.10 102.87 103.10 1.1K
12:19 103.11 103.14 103.11 103.13 0.9K
12:20 103.13 103.50 103.13 103.50 2.1K
12:21 103.50 103.50 103.50 103.50 0.0K
12:22 103.50 103.50 103.49 103.49 0.5K
12:23 103.49 103.49 103.49 103.49 0.2K
12:24 103.71 103.71 103.71 103.71 0.1K
12:25 103.71 103.71 103.71 103.71 0.1K
12:26 103.71 103.71 103.47 103.47 0.2K
12:27 103.47 103.47 103.34 103.34 0.8K
12:28 103.34 103.34 103.34 103.34 0.0K
12:29 103.34 103.34 103.34 103.34 0.0K
12:30 103.34 103.45 103.34 103.45 0.6K
12:31 103.34 103.71 103.34 103.52 0.8K
12:32 103.52 103.52 103.52 103.52 0.3K
12:33 103.52 103.52 103.52 103.52 0.0K
12:34 103.52 103.52 103.52 103.52 0.1K
12:35 103.52 103.52 103.52 103.52 0.0K
12:36 103.52 103.54 103.52 103.54 0.3K
12:37 103.54 103.54 103.54 103.54 0.1K
12:38 103.54 103.54 103.54 103.54 0.0K
12:39 103.54 103.54 103.54 103.54 0.1K
12:40 103.54 103.54 103.54 103.54 0.0K
12:41 103.54 103.54 103.12 103.12 0.4K
12:42 103.13 103.13 103.09 103.09 1.4K
12:43 103.09 103.09 103.09 103.09 0.2K
12:44 103.09 103.09 103.09 103.09 0.1K
12:45 103.09 103.10 102.99 102.99 2.5K
12:46 102.99 102.99 102.99 102.99 0.1K
12:47 103.13 103.13 103.13 103.13 3.5K
12:48 103.13 103.34 103.13 103.34 0.5K
12:49 103.34 104.00 103.34 104.00 3.9K
12:50 104.00 104.00 104.00 104.00 0.1K
12:51 104.00 104.20 104.00 104.20 0.7K
12:52 104.24 104.24 104.24 104.24 0.5K
12:53 104.24 104.24 104.24 104.24 0.1K
12:54 104.24 104.24 104.08 104.08 0.3K
12:55 104.08 104.08 104.08 104.08 0.2K
12:56 104.08 104.08 104.08 104.08 0.0K
12:57 104.00 104.27 104.00 104.27 1.8K
12:58 104.61 104.61 104.61 104.61 0.9K
12:59 104.61 104.61 104.61 104.61 0.0K
13:00 104.61 104.61 104.61 104.61 0.0K
13:01 104.61 104.61 104.61 104.61 0.6K
13:02 104.61 104.61 104.61 104.61 0.0K
13:03 104.61 104.70 104.61 104.70 0.3K
13:04 104.70 104.70 104.49 104.49 1.1K
13:05 104.49 104.49 104.49 104.49 0.4K
13:06 104.49 104.49 104.49 104.49 0.4K
13:07 104.49 104.49 104.49 104.49 0.0K
13:08 104.49 104.49 104.49 104.49 0.0K
13:09 104.49 104.49 104.49 104.49 0.0K
13:10 104.49 104.49 104.49 104.49 0.1K
13:11 104.49 104.68 104.49 104.68 0.5K
13:12 104.68 104.68 104.68 104.68 0.0K
13:13 104.68 104.68 104.68 104.68 0.1K
13:14 104.95 104.95 104.95 104.95 6.5K
13:15 104.81 104.94 104.81 104.94 1.3K
13:16 105.16 106.04 105.16 105.64 12.9K
13:17 105.91 105.91 105.75 105.75 1.8K
13:18 105.75 105.75 105.75 105.75 0.2K
13:19 105.75 105.75 104.77 105.00 1.6K
13:20 105.00 105.00 105.00 105.00 0.1K
13:21 105.00 105.00 105.00 105.00 0.1K
13:22 105.00 105.00 105.00 105.00 0.1K
13:23 105.00 105.02 105.00 105.02 1.4K
13:24 105.02 105.02 104.87 104.87 0.3K
13:25 104.87 104.87 104.87 104.87 0.2K
13:26 104.87 104.87 104.87 104.87 0.1K
13:27 104.87 104.97 104.87 104.97 0.4K
13:28 104.97 104.97 104.97 104.97 1.4K
13:29 104.97 104.97 104.92 104.92 0.8K
13:30 104.92 104.92 104.92 104.92 0.0K
13:31 104.92 104.92 104.79 104.79 0.7K
13:32 104.79 104.79 104.79 104.79 0.1K
13:33 104.79 104.79 104.79 104.79 0.2K
13:34 104.79 104.95 104.79 104.95 2.1K
13:35 104.95 104.95 104.67 104.67 0.4K
13:36 104.67 104.67 104.67 104.67 0.3K
13:37 104.67 104.67 104.67 104.67 0.6K
13:38 104.67 104.67 104.67 104.67 0.0K
13:39 104.67 104.67 104.67 104.67 0.0K
13:40 104.67 104.67 104.67 104.67 0.0K
13:41 104.67 104.67 104.67 104.67 0.0K
13:42 104.69 104.69 104.69 104.69 0.2K
13:43 104.69 104.69 104.69 104.69 0.2K
13:44 104.69 104.69 104.69 104.69 0.0K
13:45 104.69 105.24 104.69 105.24 2.1K
13:46 105.24 105.24 105.24 105.24 0.1K
13:47 105.24 105.24 105.24 105.24 0.0K
13:48 105.24 105.24 105.24 105.24 0.0K
13:49 105.24 105.24 105.24 105.24 0.2K
13:50 105.24 105.24 105.24 105.24 0.0K
13:51 105.24 105.24 105.24 105.24 0.1K
13:52 105.24 105.24 105.24 105.24 0.1K
13:53 104.86 104.86 104.86 104.86 0.2K
13:54 104.86 104.86 104.86 104.86 0.1K
13:55 104.86 104.86 104.86 104.86 0.0K
13:56 104.86 105.16 104.86 105.16 0.9K
13:57 105.16 105.16 105.16 105.16 0.0K
13:58 105.16 105.16 105.16 105.16 0.1K
13:59 105.16 105.16 105.16 105.16 0.1K
14:00 105.16 105.16 105.16 105.16 0.0K
14:01 104.76 104.76 104.76 104.76 0.1K
14:02 104.76 104.76 104.76 104.76 0.1K
14:03 104.76 104.76 104.76 104.76 0.1K
14:04 104.76 104.81 104.76 104.81 1.6K
14:05 104.81 104.81 104.81 104.81 0.3K
14:06 104.81 104.81 104.81 104.81 1.2K
14:07 104.81 104.90 104.81 104.90 0.2K
14:08 104.90 104.90 104.90 104.90 0.3K
14:09 104.90 104.90 104.81 104.81 0.5K
14:10 104.81 104.81 104.81 104.81 0.2K
14:11 104.81 104.90 104.81 104.90 0.1K
14:12 104.90 105.07 104.90 105.07 1.2K
14:13 105.15 105.15 105.15 105.15 0.7K
14:14 105.15 105.15 105.00 105.00 0.7K
14:15 105.00 105.00 105.00 105.00 0.4K
14:16 105.00 105.00 104.84 104.84 0.3K
14:17 104.84 104.84 104.84 104.84 0.6K
14:18 104.84 104.84 104.84 104.84 1.2K
14:19 104.84 104.85 104.84 104.85 0.7K
14:20 104.85 104.85 104.69 104.69 1.5K
14:21 104.69 104.69 104.69 104.69 0.3K
14:22 104.69 104.69 104.69 104.69 0.8K
14:23 104.69 104.69 104.69 104.69 0.0K
14:24 104.69 104.69 104.69 104.69 0.4K
14:25 104.69 104.82 104.69 104.82 0.3K
14:26 104.82 104.82 104.82 104.82 0.3K
14:27 104.82 104.82 104.82 104.82 0.4K
14:28 104.82 104.82 104.82 104.82 0.0K
14:29 104.82 104.82 104.79 104.79 5.7K
14:30 104.70 104.70 104.70 104.70 0.5K
14:31 104.70 104.70 104.34 104.34 0.4K
14:32 104.14 104.14 104.14 104.14 0.1K
14:33 104.45 104.65 104.45 104.65 2.6K
14:34 104.65 104.65 104.65 104.65 0.2K
14:35 104.65 104.65 104.65 104.65 0.4K
14:36 104.65 104.65 104.65 104.65 0.6K
14:37 104.65 104.65 104.65 104.65 0.1K
14:38 104.65 104.65 104.65 104.65 0.0K
14:39 104.65 104.65 104.65 104.65 0.1K
14:40 104.65 104.65 104.65 104.65 0.1K
14:41 104.65 104.65 104.65 104.65 0.3K
14:42 105.27 105.27 105.27 105.27 0.8K
14:43 105.27 105.27 105.27 105.27 0.3K
14:44 105.27 105.32 105.03 105.32 1.2K
14:45 105.32 105.50 105.32 105.50 2.6K
14:46 105.50 105.50 105.50 105.50 0.1K
14:47 105.17 105.17 105.17 105.17 0.7K
14:48 105.17 105.17 105.17 105.17 0.6K
14:49 105.17 105.17 105.17 105.17 0.0K
14:50 105.17 105.17 104.81 104.81 0.5K
14:51 104.81 104.81 104.81 104.81 0.0K
14:52 104.81 104.81 104.81 104.81 0.1K
14:53 104.81 105.05 104.81 105.05 0.7K
14:54 105.05 105.31 105.05 105.31 0.8K
14:55 105.15 105.53 105.15 105.53 2.8K
14:56 105.46 105.72 105.46 105.47 1.9K
14:57 105.47 106.18 105.47 106.18 2.3K
14:58 106.05 106.05 106.05 106.05 0.3K
14:59 106.05 106.05 106.05 106.05 0.1K
15:00 106.05 106.05 106.05 106.05 0.1K
15:01 106.05 106.25 106.05 106.20 1.0K
15:02 106.20 106.63 106.20 106.63 1.3K
15:03 106.63 106.63 106.63 106.63 0.0K
15:04 106.63 106.63 106.63 106.63 0.2K
15:05 106.70 106.92 106.70 106.92 0.3K
15:06 106.92 106.92 106.70 106.74 4.2K
15:07 106.74 106.74 106.49 106.53 1.4K
15:08 106.53 106.53 106.53 106.53 0.2K
15:09 106.53 106.91 106.53 106.91 0.4K
15:10 106.66 106.68 106.66 106.68 1.4K
15:11 106.68 106.68 106.35 106.35 2.7K
15:12 106.35 106.35 106.35 106.35 0.4K
15:13 106.46 106.46 106.46 106.46 0.2K
15:14 106.46 106.76 106.46 106.62 1.8K
15:15 106.62 106.62 106.32 106.32 1.3K
15:16 106.32 106.33 106.32 106.33 0.3K
15:17 106.02 106.02 105.90 105.90 1.5K
15:18 105.90 105.90 105.75 105.75 0.6K
15:19 105.75 105.93 105.75 105.93 2.5K
15:20 105.93 106.44 105.93 106.44 2.9K
15:21 106.44 106.44 106.44 106.44 0.7K
15:22 106.44 106.44 106.44 106.44 0.3K
15:23 106.44 106.70 106.44 106.70 0.5K
15:24 106.70 106.70 106.25 106.42 0.8K
15:25 106.42 106.42 106.41 106.41 0.7K
15:26 106.41 106.57 106.41 106.57 1.8K
15:27 106.57 106.57 106.11 106.11 2.1K
15:28 106.11 106.11 106.11 106.11 0.5K
15:29 106.33 106.42 106.33 106.42 1.0K
15:30 106.74 106.74 106.74 106.74 0.4K
15:31 106.74 106.75 106.74 106.75 1.4K
15:32 106.61 106.61 106.61 106.61 0.4K
15:33 106.37 106.37 106.14 106.14 1.7K
15:34 106.14 106.14 106.07 106.07 0.4K
15:35 106.07 106.07 106.07 106.07 0.7K
15:36 106.07 106.10 106.07 106.10 1.4K
15:37 106.10 106.10 105.89 106.10 0.9K
15:38 106.10 106.22 105.89 106.22 1.8K
15:39 106.26 106.26 106.13 106.13 1.0K
15:40 106.13 106.13 105.98 105.98 9.1K
15:41 105.98 106.16 105.98 106.02 1.8K
15:42 106.02 106.02 106.02 106.02 0.3K
15:43 106.02 106.16 106.02 106.04 1.4K
15:44 105.80 105.80 105.80 105.80 0.9K
15:45 105.80 105.80 105.78 105.78 1.1K
15:46 105.69 105.69 105.37 105.37 2.5K
15:47 105.39 105.39 105.34 105.34 1.0K
15:48 105.34 105.34 105.34 105.34 0.4K
15:49 105.34 105.35 105.07 105.07 2.5K
15:50 105.07 105.07 104.68 105.04 1.7K
15:51 105.08 105.08 104.97 104.97 2.6K
15:52 105.19 105.19 104.89 104.89 3.5K
15:53 104.53 104.88 104.53 104.88 1.7K
15:54 104.88 105.31 104.88 104.96 6.3K
15:55 104.91 105.18 104.81 104.93 9.2K
15:56 104.95 105.09 104.95 104.99 4.8K
15:57 104.99 105.10 104.94 105.10 2.0K
15:58 105.10 105.10 105.02 105.03 9.9K
15:59 105.18 105.49 105.18 105.49 16.9K
16:00 105.81 106.01 105.81 105.92 177.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar