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
09:31 101.65 106.42 100.11 100.11 2.3K
09:32 102.95 102.95 100.05 100.05 0.5K
09:33 100.69 100.69 100.00 100.00 2.4K
09:34 100.00 100.00 100.00 100.00 0.1K
09:35 100.00 101.35 100.00 100.75 11.5K
09:36 100.75 100.75 99.25 99.25 0.8K
09:37 99.25 99.25 99.25 99.25 0.1K
09:38 99.25 99.29 99.25 99.29 0.6K
09:39 99.29 99.29 99.29 99.29 0.2K
09:40 99.29 99.50 99.29 99.50 0.2K
09:41 99.50 100.54 99.33 99.44 1.0K
09:42 99.44 100.30 99.44 100.30 0.8K
09:43 99.40 99.40 99.22 99.22 0.4K
09:44 99.49 101.58 99.49 101.58 1.3K
09:45 101.58 101.58 101.58 101.58 0.2K
09:46 101.58 101.58 99.22 99.22 0.6K
09:47 99.22 100.58 99.22 100.58 0.6K
09:48 100.58 100.58 100.58 100.58 0.5K
09:49 100.58 100.58 100.06 100.06 0.4K
09:50 100.06 100.06 99.46 99.46 1.4K
09:51 99.46 100.25 99.46 100.25 0.4K
09:52 100.50 100.50 100.50 100.50 0.3K
09:53 100.50 100.50 100.50 100.50 0.6K
09:54 100.50 100.50 100.01 100.01 1.0K
09:55 99.33 100.26 99.33 100.26 1.5K
09:56 100.26 100.50 100.26 100.50 4.0K
09:57 100.50 100.50 100.07 100.07 5.4K
09:58 100.07 100.07 99.43 100.07 1.4K
09:59 100.07 100.07 100.07 100.07 0.4K
10:00 100.94 100.94 100.94 100.94 1.5K
10:01 100.94 100.94 100.71 100.71 3.5K
10:02 100.71 100.71 100.32 100.32 0.7K
10:03 100.20 100.20 100.16 100.16 2.6K
10:04 100.16 100.16 100.16 100.16 0.3K
10:05 100.16 100.16 99.74 99.74 1.8K
10:06 99.90 99.90 99.40 99.40 2.9K
10:07 98.73 98.73 98.11 98.11 5.9K
10:08 98.11 98.51 97.73 97.73 2.2K
10:09 97.24 97.24 97.24 97.24 1.0K
10:10 97.24 97.24 97.24 97.24 0.2K
10:11 97.24 97.29 96.96 96.96 1.5K
10:12 96.96 97.29 96.96 97.29 0.8K
10:13 97.29 97.29 97.29 97.29 0.4K
10:14 97.29 97.29 96.66 96.92 1.4K
10:15 96.92 97.80 96.92 97.80 1.5K
10:16 97.80 97.80 97.80 97.80 0.0K
10:17 97.80 99.04 97.80 99.01 6.1K
10:18 98.53 98.56 98.53 98.56 0.3K
10:19 98.56 98.71 98.56 98.71 4.2K
10:20 98.44 98.71 98.44 98.44 0.6K
10:21 98.98 99.18 98.38 99.18 2.3K
10:22 99.14 99.14 99.06 99.06 1.1K
10:23 99.00 99.00 99.00 99.00 2.8K
10:24 99.00 99.49 98.87 98.87 0.7K
10:25 98.87 98.90 98.74 98.90 8.2K
10:26 98.90 98.90 98.90 98.90 0.3K
10:27 98.90 98.90 98.90 98.90 0.3K
10:28 98.90 99.00 98.90 99.00 0.7K
10:29 99.00 99.00 99.00 99.00 0.2K
10:30 98.96 98.96 98.96 98.96 0.3K
10:31 98.89 98.98 98.89 98.98 1.0K
10:32 98.98 98.98 98.98 98.98 0.4K
10:33 98.98 98.98 98.98 98.98 0.0K
10:34 98.98 98.98 98.98 98.98 0.0K
10:35 98.98 98.98 98.98 98.98 0.0K
10:36 98.98 98.98 98.98 98.98 0.0K
10:37 98.98 98.98 98.84 98.84 1.2K
10:38 98.84 98.95 98.84 98.95 0.4K
10:39 99.10 99.10 99.10 99.10 0.7K
10:40 99.10 99.10 99.10 99.10 0.3K
10:41 99.10 99.10 98.92 98.92 0.5K
10:42 98.92 98.92 98.92 98.92 0.2K
10:43 99.30 99.30 99.30 99.30 0.7K
10:44 99.30 99.30 99.30 99.30 0.1K
10:45 99.00 99.00 99.00 99.00 0.3K
10:46 99.00 99.00 98.73 98.73 0.3K
10:47 98.73 98.75 98.52 98.52 1.8K
10:48 98.52 98.52 98.52 98.52 0.3K
10:49 98.22 98.22 98.22 98.22 0.2K
10:50 98.22 98.22 98.21 98.21 1.5K
10:51 98.21 98.21 98.21 98.21 2.2K
10:52 98.21 98.68 98.21 98.68 0.5K
10:53 99.26 99.26 98.96 98.96 1.6K
10:54 98.96 98.96 98.96 98.96 0.3K
10:55 98.96 98.96 98.96 98.96 0.0K
10:56 98.96 99.62 98.96 99.62 0.8K
10:57 99.62 99.62 99.62 99.62 0.7K
10:58 99.62 100.12 99.62 99.84 1.8K
10:59 99.84 99.84 99.84 99.84 0.2K
11:00 99.84 99.84 99.84 99.84 0.0K
11:01 99.84 99.84 99.84 99.84 0.0K
11:02 99.84 100.56 99.68 100.56 3.4K
11:03 100.56 100.76 100.56 100.76 0.8K
11:04 100.76 100.76 100.76 100.76 9.8K
11:05 100.76 100.76 100.76 100.76 0.0K
11:06 100.76 100.80 100.76 100.80 0.7K
11:07 100.40 100.40 100.40 100.40 0.2K
11:08 100.40 100.48 100.27 100.47 2.2K
11:09 100.47 100.47 100.47 100.47 0.1K
11:10 100.47 100.90 100.47 100.90 0.7K
11:11 101.34 101.34 101.17 101.17 1.0K
11:12 101.17 101.17 101.08 101.08 0.8K
11:13 101.08 101.70 101.08 101.59 0.7K
11:14 101.59 101.59 101.59 101.59 0.0K
11:15 101.76 101.76 101.76 101.76 0.2K
11:16 101.76 101.76 101.76 101.76 0.1K
11:17 101.76 101.76 101.76 101.76 0.2K
11:18 101.76 101.76 101.76 101.76 0.2K
11:19 101.76 101.87 101.76 101.87 0.5K
11:20 101.87 101.90 101.87 101.90 0.3K
11:21 101.60 101.90 101.60 101.90 0.2K
11:22 101.90 101.94 101.90 101.94 0.8K
11:23 101.94 101.94 101.94 101.94 0.1K
11:24 101.94 101.94 101.94 101.94 0.1K
11:25 101.94 101.94 101.88 101.88 0.7K
11:26 101.88 101.88 101.88 101.88 0.9K
11:27 101.88 101.88 100.77 100.77 1.5K
11:28 100.77 100.77 100.77 100.77 0.2K
11:29 100.77 100.77 100.77 100.77 0.4K
11:30 100.77 100.90 100.72 100.89 1.6K
11:31 100.89 100.89 100.89 100.89 2.5K
11:32 101.03 101.33 101.03 101.33 1.8K
11:33 101.33 101.33 101.06 101.06 0.5K
11:34 101.06 101.10 101.06 101.10 0.9K
11:35 101.10 101.10 101.10 101.10 0.3K
11:36 101.10 101.10 101.10 101.10 0.2K
11:37 101.10 101.10 101.10 101.10 0.1K
11:38 100.58 100.58 100.23 100.23 1.8K
11:39 100.23 100.23 100.23 100.23 0.1K
11:40 100.23 100.23 100.23 100.23 0.3K
11:41 100.23 100.23 100.23 100.23 0.2K
11:42 100.23 100.23 100.23 100.23 0.1K
11:43 100.23 100.23 100.23 100.23 0.3K
11:44 100.23 100.23 100.23 100.23 0.1K
11:45 100.23 100.23 100.23 100.23 0.9K
11:46 100.44 100.80 100.44 100.80 0.4K
11:47 100.73 100.73 100.73 100.73 0.6K
11:48 100.73 101.48 100.73 101.48 0.3K
11:49 101.15 101.19 101.15 101.19 0.5K
11:50 101.19 101.19 101.19 101.19 0.4K
11:51 101.44 101.44 101.27 101.27 0.4K
11:52 101.27 101.27 101.27 101.27 0.3K
11:53 100.51 100.91 100.51 100.91 1.2K
11:54 100.91 100.91 100.17 100.17 1.5K
11:55 100.75 100.75 100.75 100.75 0.3K
11:56 100.75 100.75 100.75 100.75 0.0K
11:57 100.75 100.75 100.75 100.75 0.1K
11:58 100.75 100.75 100.75 100.75 0.1K
11:59 100.75 100.75 100.75 100.75 0.0K
12:00 100.75 100.78 100.75 100.78 0.2K
12:01 100.78 100.78 100.70 100.70 0.7K
12:02 100.70 100.70 100.70 100.70 0.1K
12:03 100.70 100.70 100.70 100.70 0.1K
12:04 100.70 100.70 100.70 100.70 0.2K
12:05 100.70 100.70 100.70 100.70 0.1K
12:06 100.70 100.70 100.70 100.70 0.6K
12:07 100.70 100.73 100.70 100.73 0.5K
12:08 100.73 100.73 100.73 100.73 0.0K
12:09 100.73 100.73 100.73 100.73 0.1K
12:10 100.73 100.73 99.98 99.98 1.5K
12:11 99.98 99.98 99.98 99.98 0.3K
12:12 99.98 99.98 99.98 99.98 0.1K
12:13 99.98 99.98 99.98 99.98 0.7K
12:14 99.63 99.63 99.63 99.63 0.1K
12:15 100.02 100.02 100.02 100.02 0.9K
12:16 100.02 100.02 100.02 100.02 0.2K
12:17 99.61 99.61 99.61 99.61 1.0K
12:18 99.61 99.61 99.61 99.61 0.3K
12:19 99.61 99.61 99.61 99.61 0.1K
12:20 99.61 99.61 98.97 98.97 0.2K
12:21 98.97 98.97 98.97 98.97 0.0K
12:22 98.97 98.97 98.97 98.97 0.1K
12:23 98.97 98.97 98.97 98.97 0.3K
12:24 98.97 98.97 98.97 98.97 0.2K
12:25 99.00 99.00 98.80 98.80 3.2K
12:26 98.80 98.99 98.80 98.82 0.5K
12:27 98.82 98.82 98.82 98.82 0.3K
12:28 98.82 99.08 98.82 99.08 0.9K
12:29 99.00 99.00 99.00 99.00 0.7K
12:30 99.00 99.00 99.00 99.00 0.2K
12:31 99.00 99.00 99.00 99.00 0.0K
12:32 99.00 99.00 99.00 99.00 0.1K
12:33 99.00 99.00 99.00 99.00 0.0K
12:34 99.00 99.00 98.85 98.85 0.3K
12:35 98.85 98.85 98.85 98.85 0.2K
12:36 98.85 99.00 98.85 98.85 0.7K
12:37 98.85 98.85 98.85 98.85 0.5K
12:38 98.85 98.85 98.85 98.85 0.5K
12:39 98.85 99.29 98.85 99.29 1.0K
12:40 99.29 99.29 99.29 99.29 0.2K
12:41 99.29 99.29 99.29 99.29 0.0K
12:42 99.29 99.29 99.29 99.29 0.1K
12:43 99.29 99.29 99.29 99.29 0.3K
12:44 99.29 99.29 99.29 99.29 0.0K
12:45 99.29 99.29 99.29 99.29 0.4K
12:46 99.29 99.29 99.29 99.29 0.2K
12:47 99.29 99.29 99.29 99.29 0.2K
12:48 98.98 98.98 98.98 98.98 1.7K
12:49 98.98 98.98 98.98 98.98 0.9K
12:50 98.98 98.98 98.98 98.98 2.8K
12:51 98.98 98.98 98.98 98.98 0.6K
12:52 98.98 99.08 98.98 99.08 0.3K
12:53 99.26 99.26 99.26 99.26 0.2K
12:54 99.26 99.26 99.26 99.26 0.1K
12:55 99.26 99.26 99.26 99.26 0.1K
12:56 99.26 99.26 99.26 99.26 0.0K
12:57 99.04 99.04 99.04 99.04 0.7K
12:58 99.04 99.16 99.04 99.16 0.6K
12:59 99.16 99.16 99.16 99.16 0.3K
13:00 99.08 99.08 99.08 99.08 0.6K
13:01 99.08 99.08 99.08 99.08 9.5K
13:02 99.08 99.08 99.08 99.08 0.7K
13:03 99.11 99.11 99.10 99.10 3.3K
13:04 99.46 99.46 99.46 99.46 0.4K
13:05 99.46 99.46 99.46 99.46 0.2K
13:06 99.46 99.46 99.15 99.15 0.3K
13:07 99.13 99.13 99.10 99.10 3.1K
13:08 99.10 99.10 99.10 99.10 0.0K
13:09 99.10 99.15 99.10 99.15 0.6K
13:10 99.15 99.15 99.15 99.15 0.2K
13:11 98.77 98.77 98.47 98.47 0.8K
13:12 98.47 98.47 98.01 98.01 0.7K
13:13 98.01 98.01 98.01 98.01 0.2K
13:14 97.90 97.90 97.90 97.90 0.3K
13:15 97.82 97.82 97.82 97.82 0.8K
13:16 97.82 97.82 97.82 97.82 0.4K
13:17 97.82 97.82 97.55 97.60 1.1K
13:18 97.60 97.60 97.60 97.60 0.0K
13:19 97.60 97.60 97.60 97.60 0.2K
13:20 97.60 97.83 97.60 97.83 0.2K
13:21 97.83 97.83 97.83 97.83 0.1K
13:22 97.83 97.83 97.83 97.83 0.4K
13:23 97.83 97.83 97.83 97.83 0.1K
13:24 97.83 98.04 97.83 98.02 1.1K
13:25 98.02 98.02 98.02 98.02 0.4K
13:26 98.02 98.03 98.02 98.03 0.3K
13:27 98.03 98.03 98.03 98.03 0.3K
13:28 98.03 98.03 98.03 98.03 0.0K
13:29 98.03 98.03 97.98 97.98 0.2K
13:30 97.98 97.98 97.75 97.75 0.5K
13:31 97.75 97.75 97.75 97.75 0.1K
13:32 97.75 97.75 97.75 97.75 0.5K
13:33 97.75 97.75 97.75 97.75 0.1K
13:34 97.75 97.75 97.58 97.58 0.3K
13:35 97.58 97.58 97.58 97.58 0.5K
13:36 97.58 97.67 97.58 97.67 0.2K
13:37 97.67 97.67 97.67 97.67 0.5K
13:38 98.05 98.05 98.05 98.05 0.2K
13:39 98.28 98.28 98.28 98.28 0.3K
13:40 98.11 98.11 98.11 98.11 0.7K
13:41 98.11 98.17 98.11 98.17 0.7K
13:42 98.17 98.17 98.17 98.17 0.2K
13:43 98.21 98.44 98.21 98.44 1.0K
13:44 98.44 98.91 98.44 98.91 1.8K
13:45 98.91 98.91 98.91 98.91 0.2K
13:46 98.91 98.91 98.37 98.37 0.7K
13:47 98.37 98.37 98.37 98.37 0.1K
13:48 98.37 98.37 98.37 98.37 0.0K
13:49 98.37 98.83 98.37 98.83 0.5K
13:50 99.08 99.08 98.97 98.97 0.5K
13:51 98.97 98.97 98.97 98.97 0.6K
13:52 98.97 98.97 98.97 98.97 0.4K
13:53 99.08 99.08 99.08 99.08 0.1K
13:54 99.08 99.08 99.04 99.04 1.7K
13:55 99.04 99.04 99.04 99.04 0.1K
13:56 99.04 99.07 98.89 99.07 0.4K
13:57 99.07 99.07 99.07 99.07 0.3K
13:58 99.07 99.07 99.07 99.07 0.1K
13:59 99.07 99.97 99.07 99.97 0.2K
14:00 99.97 99.97 99.97 99.97 0.2K
14:01 99.97 99.97 99.97 99.97 0.6K
14:02 100.10 100.40 100.10 100.40 0.8K
14:03 100.40 100.40 100.40 100.40 0.0K
14:04 100.40 100.40 100.40 100.40 0.0K
14:05 100.48 100.56 100.48 100.56 0.2K
14:06 100.56 100.56 100.26 100.26 0.3K
14:07 100.26 100.26 100.20 100.20 0.3K
14:08 100.20 100.26 100.20 100.26 0.5K
14:09 100.22 100.52 100.22 100.27 3.2K
14:10 100.27 100.27 100.16 100.16 2.6K
14:11 100.16 100.24 100.09 100.24 0.6K
14:12 100.31 100.31 100.31 100.31 0.4K
14:13 100.31 100.47 100.31 100.47 0.5K
14:14 100.47 100.95 100.47 100.95 0.3K
14:15 100.95 100.95 100.75 100.75 1.6K
14:16 100.75 100.75 100.09 100.09 0.2K
14:17 100.09 100.25 100.09 100.25 0.1K
14:18 100.25 100.25 100.25 100.25 0.3K
14:19 100.25 100.25 99.97 99.97 0.9K
14:20 99.97 99.97 99.97 99.97 0.1K
14:21 99.97 99.97 99.39 99.39 0.7K
14:22 99.39 99.39 99.39 99.39 0.2K
14:23 99.39 99.39 99.39 99.39 0.3K
14:24 99.39 99.39 99.39 99.39 0.1K
14:25 99.39 99.39 99.39 99.39 0.1K
14:26 99.39 99.50 99.39 99.50 0.6K
14:27 99.50 99.50 99.50 99.50 0.3K
14:28 99.50 99.50 99.50 99.50 0.4K
14:29 99.50 99.50 99.50 99.50 0.1K
14:30 99.50 99.50 99.50 99.50 0.5K
14:31 99.50 99.50 99.50 99.50 0.1K
14:32 99.50 99.50 99.38 99.38 0.2K
14:33 99.38 99.39 99.38 99.39 0.2K
14:34 99.39 99.66 99.39 99.66 1.4K
14:35 99.66 99.66 99.66 99.66 0.1K
14:36 99.66 99.66 99.66 99.66 0.1K
14:37 99.66 99.66 99.66 99.66 0.2K
14:38 99.66 99.66 99.50 99.51 2.8K
14:39 99.53 99.53 99.23 99.23 2.7K
14:40 99.23 99.23 99.23 99.23 0.1K
14:41 99.23 99.23 99.23 99.23 0.0K
14:42 99.23 99.49 99.23 99.49 0.8K
14:43 99.49 99.49 99.49 99.49 0.3K
14:44 99.49 99.49 99.28 99.42 1.3K
14:45 99.42 99.42 99.42 99.42 0.1K
14:46 99.42 99.42 99.42 99.42 0.1K
14:47 99.42 99.42 99.26 99.31 1.5K
14:48 99.31 99.31 99.31 99.31 0.4K
14:49 99.31 99.40 99.31 99.40 1.9K
14:50 99.40 99.40 99.40 99.40 0.6K
14:51 99.40 99.40 99.40 99.40 0.8K
14:52 99.40 99.40 99.40 99.40 0.2K
14:53 99.40 99.40 99.40 99.40 1.3K
14:54 99.40 99.40 99.40 99.40 0.9K
14:55 99.40 99.92 99.40 99.92 0.6K
14:56 99.92 99.92 99.92 99.92 0.3K
14:57 99.92 99.92 99.92 99.92 0.2K
14:58 99.92 99.92 99.92 99.92 0.3K
14:59 99.92 99.92 99.90 99.90 0.5K
15:00 99.90 99.90 99.44 99.80 1.7K
15:01 99.50 99.50 99.50 99.50 0.3K
15:02 99.50 99.50 99.05 99.05 1.0K
15:03 99.05 99.05 99.05 99.05 0.1K
15:04 99.05 99.05 99.05 99.05 0.1K
15:05 99.05 99.06 99.05 99.06 0.6K
15:06 99.06 99.06 99.06 99.06 1.0K
15:07 99.06 99.27 99.06 99.27 1.2K
15:08 99.27 99.27 99.27 99.27 0.2K
15:09 99.27 99.27 99.27 99.27 0.1K
15:10 99.27 99.27 99.27 99.27 0.1K
15:11 99.27 99.27 99.27 99.27 0.0K
15:12 99.27 99.27 99.13 99.13 0.4K
15:13 99.13 99.57 99.13 99.57 1.1K
15:14 99.57 99.57 99.57 99.57 0.8K
15:15 99.57 99.57 99.57 99.57 0.6K
15:16 99.57 99.57 99.57 99.57 0.3K
15:17 99.57 99.57 99.57 99.57 0.2K
15:18 100.01 100.20 99.86 99.86 2.5K
15:19 99.86 100.01 99.86 99.86 1.6K
15:20 99.86 99.88 99.86 99.88 0.7K
15:21 99.88 100.01 99.88 100.01 0.6K
15:22 100.01 100.25 100.01 100.25 0.7K
15:23 100.25 100.25 100.25 100.25 0.4K
15:24 100.25 100.25 100.25 100.25 0.6K
15:25 100.25 100.27 100.25 100.27 1.2K
15:26 100.46 100.46 100.13 100.13 1.4K
15:27 100.13 100.13 100.13 100.13 0.4K
15:28 99.79 99.79 99.79 99.79 0.5K
15:29 99.79 99.79 99.79 99.79 1.1K
15:30 99.79 99.79 99.79 99.79 0.4K
15:31 99.79 99.79 99.79 99.79 0.3K
15:32 100.40 100.40 100.40 100.40 1.5K
15:33 100.40 100.40 100.40 100.40 0.6K
15:34 100.82 100.89 100.82 100.89 1.5K
15:35 100.89 100.89 100.89 100.89 0.3K
15:36 100.89 101.08 100.89 101.08 1.2K
15:37 101.08 101.08 101.08 101.08 1.5K
15:38 101.08 101.08 100.82 100.82 0.8K
15:39 100.82 101.11 100.82 101.11 1.1K
15:40 101.11 101.11 100.58 100.82 2.3K
15:41 100.69 100.82 100.51 100.82 2.9K
15:42 100.82 100.82 100.62 100.62 7.9K
15:43 100.60 100.60 100.60 100.60 0.6K
15:44 100.60 100.66 100.60 100.66 0.6K
15:45 100.66 101.17 100.66 101.17 3.3K
15:46 101.17 101.33 101.17 101.33 1.0K
15:47 101.23 101.23 101.23 101.23 1.6K
15:48 101.09 101.09 100.80 100.80 3.8K
15:49 100.72 100.98 100.72 100.98 2.4K
15:50 100.98 100.98 100.72 100.72 1.5K
15:51 100.79 100.79 100.63 100.63 0.7K
15:52 100.63 100.63 100.43 100.43 1.3K
15:53 100.43 100.73 100.43 100.73 3.4K
15:54 100.66 100.73 100.65 100.65 2.1K
15:55 100.65 100.71 100.65 100.71 3.3K
15:56 100.84 100.85 100.84 100.85 7.0K
15:57 100.85 100.85 100.61 100.82 2.7K
15:58 100.82 100.82 100.57 100.57 5.1K
15:59 100.57 100.57 100.36 100.48 8.4K
16:00 100.48 100.53 100.33 100.34 48.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar