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
09:31 100.25 100.25 93.65 93.65 8.7K
09:32 93.65 93.65 93.65 93.65 0.6K
09:33 93.06 93.06 93.06 93.06 1.6K
09:34 93.06 95.42 93.06 95.42 0.9K
09:35 95.42 95.42 95.42 95.42 0.0K
09:36 95.42 95.42 95.42 95.42 0.4K
09:37 95.42 95.42 95.42 95.42 1.2K
09:38 95.42 95.42 95.42 95.42 0.2K
09:39 95.42 95.42 95.42 95.42 0.1K
09:40 95.42 95.42 95.42 95.42 0.0K
09:41 95.42 95.93 95.42 95.93 2.5K
09:42 94.01 95.75 94.01 95.75 0.7K
09:43 95.16 95.16 95.16 95.16 0.2K
09:44 95.16 95.16 95.16 95.16 0.3K
09:45 95.16 95.16 95.16 95.16 0.1K
09:46 95.16 95.16 95.16 95.16 0.1K
09:47 95.16 95.16 95.16 95.16 3.0K
09:48 95.16 95.16 95.16 95.16 0.4K
09:49 95.16 95.16 95.16 95.16 0.2K
09:50 95.16 95.16 95.16 95.16 0.2K
09:51 95.16 95.16 95.16 95.16 0.1K
09:52 95.16 96.16 95.16 96.16 1.2K
09:53 96.16 96.16 95.66 95.66 1.5K
09:54 95.66 96.43 95.66 96.43 0.4K
09:55 96.43 96.43 96.43 96.43 0.4K
09:56 97.14 97.14 97.14 97.14 1.3K
09:57 96.86 96.86 96.86 96.86 0.3K
09:58 96.86 96.86 96.86 96.86 0.9K
09:59 96.86 96.86 96.86 96.86 0.2K
10:00 97.53 98.68 97.53 98.68 5.0K
10:01 98.68 98.76 98.68 98.76 2.9K
10:02 98.76 98.94 98.76 98.94 3.3K
10:03 98.94 98.94 98.07 98.07 0.5K
10:04 98.07 98.07 97.90 97.90 1.3K
10:05 97.90 97.90 97.90 97.90 0.0K
10:06 97.90 97.90 97.90 97.90 0.3K
10:07 97.90 97.90 97.90 97.90 0.6K
10:08 97.90 97.90 97.90 97.90 0.1K
10:09 97.90 97.90 97.90 97.90 0.2K
10:10 97.90 97.90 97.90 97.90 0.2K
10:11 97.90 97.90 97.90 97.90 0.3K
10:12 97.90 100.75 97.90 100.75 7.3K
10:13 100.75 101.54 100.75 101.54 1.3K
10:14 101.40 102.91 101.40 102.91 3.3K
10:15 102.91 103.86 102.91 103.86 1.6K
10:16 103.86 103.86 103.86 103.86 0.4K
10:17 103.86 103.97 103.86 103.97 0.6K
10:18 103.97 104.43 103.97 104.43 1.8K
10:19 104.43 104.43 104.43 104.43 0.0K
10:20 104.43 104.43 104.43 104.43 1.7K
10:21 104.43 104.43 104.43 104.43 0.4K
10:22 103.77 103.77 103.77 103.77 0.1K
10:23 101.62 101.62 101.62 101.62 1.8K
10:24 100.66 100.66 100.66 100.66 1.2K
10:25 100.66 100.66 100.66 100.66 0.3K
10:26 99.50 99.97 99.50 99.97 1.8K
10:27 99.97 100.16 99.97 100.16 2.2K
10:28 100.16 100.16 100.16 100.16 0.0K
10:29 99.37 99.37 99.37 99.37 0.8K
10:30 99.37 99.37 99.25 99.25 1.2K
10:31 98.96 98.96 98.96 98.96 0.1K
10:32 98.96 98.96 98.96 98.96 0.0K
10:33 98.96 99.03 98.96 99.03 1.3K
10:34 99.03 99.32 99.03 99.32 0.7K
10:35 99.32 99.32 99.32 99.32 0.3K
10:36 98.92 98.92 98.92 98.92 0.7K
10:37 98.92 98.92 98.92 98.92 0.5K
10:38 98.92 98.92 98.92 98.92 0.4K
10:39 98.92 98.92 98.92 98.92 0.0K
10:40 98.92 98.92 96.97 96.97 2.2K
10:41 96.97 97.76 96.97 97.76 1.0K
10:42 97.76 97.76 96.91 96.91 0.3K
10:43 96.91 96.91 96.91 96.91 0.7K
10:44 96.91 97.59 96.91 97.31 2.9K
10:45 97.88 97.88 97.69 97.69 2.5K
10:46 97.69 98.27 97.69 98.27 5.8K
10:47 98.61 98.61 98.61 98.61 3.2K
10:48 98.61 98.61 98.61 98.61 0.9K
10:49 98.61 98.61 98.61 98.61 0.3K
10:50 98.61 98.61 98.23 98.23 0.5K
10:51 98.17 98.28 98.17 98.28 1.9K
10:52 98.28 98.28 98.28 98.28 0.6K
10:53 98.28 98.28 98.28 98.28 0.1K
10:54 98.28 98.28 97.90 97.90 0.5K
10:55 97.23 99.24 97.23 99.24 5.7K
10:56 99.24 99.24 99.24 99.24 0.8K
10:57 99.24 99.24 98.93 98.93 0.9K
10:58 98.93 98.93 98.93 98.93 0.2K
10:59 98.93 98.93 98.54 98.54 0.6K
11:00 98.54 98.97 98.54 98.82 0.5K
11:01 99.06 99.06 98.69 98.69 1.7K
11:02 98.69 98.69 98.69 98.69 2.2K
11:03 98.69 99.97 98.69 99.97 2.2K
11:04 99.97 99.97 99.97 99.97 0.4K
11:05 99.97 100.01 99.79 99.79 1.1K
11:06 99.79 99.79 99.79 99.79 1.0K
11:07 99.79 99.79 99.05 99.05 1.0K
11:08 98.23 98.23 97.80 97.80 1.6K
11:09 97.80 97.80 97.75 97.75 0.3K
11:10 97.75 97.80 97.75 97.80 0.2K
11:11 97.80 97.80 97.80 97.80 0.5K
11:12 97.80 97.80 97.80 97.80 0.1K
11:13 97.80 97.80 97.80 97.80 0.1K
11:14 97.80 97.80 97.80 97.80 1.1K
11:15 97.80 97.80 97.80 97.80 1.0K
11:16 96.50 96.50 96.50 96.50 0.9K
11:17 96.50 96.50 96.50 96.50 0.3K
11:18 96.50 96.56 96.50 96.56 0.2K
11:19 96.56 96.56 96.56 96.56 0.4K
11:20 96.56 96.56 96.56 96.56 0.0K
11:21 96.56 97.05 96.56 97.05 2.1K
11:22 97.05 97.05 97.05 97.05 1.5K
11:23 97.05 97.05 96.49 96.49 0.5K
11:24 96.49 96.96 96.49 96.96 0.4K
11:25 96.96 96.96 96.46 96.46 0.7K
11:26 96.96 96.96 96.96 96.96 0.4K
11:27 96.96 96.96 96.96 96.96 0.0K
11:28 96.96 96.96 96.96 96.96 0.0K
11:29 96.96 97.32 96.42 96.42 0.5K
11:30 96.42 96.42 96.42 96.42 0.1K
11:31 96.42 96.42 96.42 96.42 0.3K
11:32 97.36 97.36 97.36 97.36 0.3K
11:33 97.36 97.48 97.36 97.48 0.8K
11:34 97.48 97.53 97.46 97.46 1.5K
11:35 97.46 97.46 97.46 97.46 0.2K
11:36 97.46 97.46 97.46 97.46 0.4K
11:37 97.46 97.46 97.46 97.46 0.2K
11:38 97.46 97.46 97.46 97.46 0.2K
11:39 97.46 97.46 97.46 97.46 1.4K
11:40 97.46 97.46 97.46 97.46 0.2K
11:41 97.46 97.46 97.46 97.46 0.0K
11:42 97.46 97.85 97.46 97.85 0.7K
11:43 98.26 98.26 98.22 98.22 1.4K
11:44 98.22 98.50 98.22 98.50 0.5K
11:45 98.50 98.76 98.50 98.71 0.3K
11:46 98.71 98.89 98.71 98.89 0.3K
11:47 98.89 98.89 98.79 98.79 0.4K
11:48 98.79 98.79 98.79 98.79 0.0K
11:49 98.71 98.71 98.71 98.71 0.1K
11:50 98.71 98.78 98.71 98.78 0.2K
11:51 98.78 98.78 98.78 98.78 0.1K
11:52 98.78 98.80 98.70 98.70 0.7K
11:53 98.49 98.49 98.49 98.49 0.9K
11:54 98.49 98.57 98.49 98.57 0.3K
11:55 98.57 98.57 98.57 98.57 0.1K
11:56 98.57 98.57 98.57 98.57 0.1K
11:57 98.57 98.57 98.51 98.53 0.8K
11:58 98.53 98.53 98.53 98.53 0.4K
11:59 98.53 98.53 98.37 98.37 0.6K
12:00 98.37 98.37 98.37 98.37 0.0K
12:01 98.37 98.37 98.27 98.33 1.2K
12:02 98.33 98.33 98.33 98.33 0.2K
12:03 98.33 98.36 98.33 98.36 0.4K
12:04 98.43 98.43 98.33 98.33 0.4K
12:05 98.51 98.51 98.51 98.51 0.2K
12:06 98.51 98.51 98.36 98.36 0.4K
12:07 98.36 98.36 98.36 98.36 0.2K
12:08 98.36 98.47 98.36 98.47 0.3K
12:09 98.47 98.47 98.47 98.47 0.4K
12:10 97.94 98.30 97.94 97.96 1.7K
12:11 97.96 97.96 97.55 97.55 0.6K
12:12 97.55 97.79 97.55 97.79 0.9K
12:13 97.79 97.81 97.60 97.60 0.4K
12:14 97.60 97.60 97.60 97.60 0.0K
12:15 97.60 97.86 97.60 97.86 0.3K
12:16 97.86 97.86 97.86 97.86 0.4K
12:17 97.86 97.86 97.86 97.86 0.1K
12:18 97.86 97.86 97.86 97.86 0.2K
12:19 97.98 97.98 97.75 97.75 1.1K
12:20 97.75 97.75 97.75 97.75 0.4K
12:21 97.75 97.88 97.75 97.88 0.2K
12:22 97.88 97.88 97.88 97.88 0.0K
12:23 97.88 97.88 97.88 97.88 0.6K
12:24 97.88 97.88 97.88 97.88 0.4K
12:25 97.88 98.05 97.50 98.05 1.5K
12:26 97.90 97.90 97.90 97.90 1.3K
12:27 97.90 98.21 97.90 98.21 0.8K
12:28 98.44 98.44 98.03 98.03 2.7K
12:29 98.03 98.03 97.76 97.76 0.5K
12:30 97.76 97.76 97.76 97.76 0.0K
12:31 97.76 97.99 97.76 97.99 0.9K
12:32 97.99 97.99 97.99 97.99 0.3K
12:33 98.05 98.06 98.05 98.06 0.9K
12:34 98.06 98.29 98.06 98.29 0.4K
12:35 98.41 98.41 98.21 98.21 1.5K
12:36 98.39 98.39 98.39 98.39 0.5K
12:37 98.39 98.39 98.39 98.39 0.0K
12:38 98.39 98.39 98.39 98.39 0.2K
12:39 98.39 98.39 98.39 98.39 0.3K
12:40 98.39 98.39 98.39 98.39 0.1K
12:41 98.08 98.27 98.08 98.27 0.9K
12:42 98.27 98.27 98.27 98.27 0.0K
12:43 97.78 97.78 97.78 97.78 2.2K
12:44 97.78 97.78 97.78 97.78 0.3K
12:45 97.78 97.78 97.48 97.48 0.5K
12:46 97.48 97.48 97.48 97.48 0.4K
12:47 97.48 97.48 97.35 97.35 3.0K
12:48 97.35 97.35 97.35 97.35 0.3K
12:49 97.40 97.40 97.40 97.40 0.2K
12:50 97.21 97.21 97.12 97.12 0.5K
12:51 97.12 97.15 97.12 97.15 0.4K
12:52 97.15 97.76 97.15 97.76 2.3K
12:53 97.76 97.76 97.57 97.57 0.9K
12:54 97.57 97.57 97.57 97.57 0.2K
12:55 97.75 97.79 97.75 97.79 0.6K
12:56 97.79 97.79 97.79 97.79 0.2K
12:57 97.79 97.79 97.79 97.79 0.0K
12:58 97.79 97.79 97.79 97.79 0.0K
12:59 97.79 97.79 97.50 97.50 0.9K
13:00 97.50 97.50 97.45 97.45 0.4K
13:01 97.45 97.45 97.45 97.45 3.0K
13:02 97.45 97.45 97.45 97.45 2.1K
13:03 97.45 99.39 97.45 99.39 0.7K
13:04 99.39 99.39 99.39 99.39 0.0K
13:05 98.95 98.95 98.72 98.72 0.7K
13:06 98.72 98.72 98.59 98.59 2.4K
13:07 98.59 98.87 98.59 98.87 1.0K
13:08 98.78 98.87 98.55 98.57 4.1K
13:09 98.57 98.57 98.57 98.57 0.1K
13:10 98.57 98.57 98.57 98.57 0.3K
13:11 98.57 98.57 98.28 98.48 0.8K
13:12 98.49 98.49 98.49 98.49 0.5K
13:13 98.49 98.76 98.49 98.59 1.1K
13:14 98.59 98.97 98.59 98.97 2.3K
13:15 98.83 98.95 98.83 98.95 1.1K
13:16 99.14 99.14 98.96 98.96 2.0K
13:17 99.17 99.39 99.17 99.39 1.7K
13:18 99.61 99.61 99.18 99.18 0.8K
13:19 99.18 99.18 99.18 99.18 0.2K
13:20 99.05 99.19 99.05 99.19 1.1K
13:21 99.19 99.19 99.19 99.19 0.6K
13:22 99.03 99.03 99.03 99.03 0.4K
13:23 99.06 99.06 99.06 99.06 0.3K
13:24 99.06 99.06 99.06 99.06 0.0K
13:25 99.46 99.51 99.46 99.51 1.8K
13:26 99.51 99.51 99.51 99.51 0.1K
13:27 99.51 99.83 99.51 99.55 1.9K
13:28 99.55 99.55 99.55 99.55 0.2K
13:29 99.52 99.52 99.52 99.52 0.2K
13:30 99.52 99.86 99.52 99.86 0.6K
13:31 100.11 100.11 100.11 100.11 0.6K
13:32 100.11 100.11 100.11 100.11 0.3K
13:33 100.11 100.11 99.64 99.65 0.4K
13:34 99.92 99.96 99.92 99.96 2.2K
13:35 99.96 99.97 99.96 99.97 1.0K
13:36 99.97 99.98 99.97 99.98 0.8K
13:37 99.98 100.21 99.98 100.21 2.6K
13:38 100.28 100.28 100.10 100.10 1.2K
13:39 100.10 100.10 100.10 100.10 0.8K
13:40 100.07 100.10 100.07 100.10 0.9K
13:41 100.10 100.11 100.10 100.11 0.4K
13:42 99.86 99.86 99.74 99.74 1.1K
13:43 99.74 99.89 99.74 99.89 2.3K
13:44 99.89 100.37 99.89 100.37 2.6K
13:45 100.21 100.21 100.20 100.20 0.7K
13:46 100.20 100.24 100.20 100.24 1.1K
13:47 100.04 100.04 99.60 99.78 4.0K
13:48 100.26 100.41 100.26 100.26 2.8K
13:49 100.26 100.26 100.15 100.15 0.4K
13:50 100.18 100.18 100.10 100.10 1.0K
13:51 99.99 99.99 99.99 99.99 0.5K
13:52 99.99 99.99 99.97 99.97 0.5K
13:53 99.97 99.97 99.97 99.97 0.1K
13:54 99.97 100.01 99.97 100.01 0.5K
13:55 100.01 100.01 100.01 100.01 0.7K
13:56 100.01 100.01 100.01 100.01 0.3K
13:57 99.96 99.96 99.96 99.96 0.3K
13:58 99.96 99.96 99.74 99.74 0.3K
13:59 100.01 100.41 100.01 100.41 1.0K
14:00 100.41 100.41 100.12 100.19 1.3K
14:01 100.23 100.43 100.23 100.29 2.4K
14:02 100.29 100.30 99.80 99.80 2.0K
14:03 99.80 99.80 99.51 99.51 1.1K
14:04 99.74 99.74 99.38 99.38 1.3K
14:05 98.87 99.36 98.87 99.33 3.5K
14:06 99.33 99.45 99.26 99.45 1.5K
14:07 99.26 99.33 99.26 99.33 2.4K
14:08 99.33 99.33 99.33 99.33 0.1K
14:09 99.46 99.78 99.46 99.78 2.3K
14:10 99.78 99.93 99.78 99.93 0.5K
14:11 99.93 100.18 99.78 100.18 0.5K
14:12 100.18 100.18 100.18 100.18 0.1K
14:13 100.18 100.18 99.54 99.54 0.5K
14:14 99.54 99.54 99.54 99.54 0.9K
14:15 99.16 99.16 99.16 99.16 0.7K
14:16 99.16 99.16 99.16 99.16 0.0K
14:17 99.16 99.16 99.16 99.16 3.0K
14:18 99.16 99.23 99.16 99.23 0.4K
14:19 99.09 99.09 99.09 99.09 0.1K
14:20 99.09 99.58 99.09 99.58 0.6K
14:21 99.46 99.46 99.21 99.21 1.9K
14:22 99.21 99.21 98.89 98.89 0.3K
14:23 98.93 98.93 98.93 98.93 0.6K
14:24 98.93 99.13 98.93 99.13 0.7K
14:25 99.13 99.46 98.98 98.98 1.8K
14:26 98.98 99.03 98.62 98.62 1.5K
14:27 98.62 98.62 98.62 98.62 0.4K
14:28 98.62 98.62 97.96 97.96 1.9K
14:29 97.96 97.96 97.96 97.96 0.3K
14:30 97.99 97.99 97.95 97.95 0.8K
14:31 98.00 98.00 97.97 97.97 1.5K
14:32 97.97 98.31 97.97 98.31 0.5K
14:33 98.25 98.30 98.25 98.30 0.6K
14:34 98.71 98.71 98.71 98.71 2.7K
14:35 98.71 98.71 98.71 98.71 0.3K
14:36 98.71 98.71 98.49 98.49 0.5K
14:37 98.98 99.00 98.98 99.00 2.0K
14:38 99.00 99.34 99.00 99.34 0.8K
14:39 99.25 99.25 99.25 99.25 0.1K
14:40 99.25 99.25 98.87 98.87 0.8K
14:41 98.87 98.87 98.81 98.81 0.4K
14:42 98.81 98.81 98.81 98.81 1.2K
14:43 98.81 98.81 98.76 98.76 1.0K
14:44 98.76 98.87 98.76 98.87 0.5K
14:45 98.87 98.93 98.87 98.93 0.4K
14:46 98.73 98.73 98.42 98.42 1.4K
14:47 98.42 99.02 98.42 99.02 1.1K
14:48 99.02 99.02 98.93 98.93 0.7K
14:49 98.93 99.14 98.93 98.93 1.0K
14:50 98.93 98.93 98.93 98.93 0.7K
14:51 98.93 98.95 98.93 98.95 0.3K
14:52 99.28 99.28 98.95 98.95 0.9K
14:53 98.95 98.95 98.95 98.95 0.2K
14:54 98.57 98.57 98.56 98.56 0.8K
14:55 98.56 98.86 98.56 98.86 0.5K
14:56 98.54 98.54 98.54 98.54 1.0K
14:57 98.54 98.54 98.54 98.54 0.2K
14:58 98.54 98.67 98.40 98.40 1.1K
14:59 98.40 98.40 98.40 98.40 0.7K
15:00 98.40 98.40 98.40 98.40 0.1K
15:01 98.40 98.51 98.15 98.51 2.5K
15:02 98.99 98.99 98.81 98.81 1.0K
15:03 98.81 98.81 98.49 98.49 1.5K
15:04 98.49 98.49 98.49 98.49 0.6K
15:05 98.49 98.53 98.49 98.53 1.0K
15:06 98.57 98.57 98.57 98.57 0.8K
15:07 98.57 98.86 98.57 98.86 0.3K
15:08 98.86 98.86 98.71 98.71 0.7K
15:09 98.71 98.75 98.71 98.75 0.9K
15:10 98.75 98.75 98.75 98.75 2.7K
15:11 98.75 98.75 98.75 98.75 2.5K
15:12 98.75 99.12 98.75 99.12 1.6K
15:13 99.12 99.13 99.12 99.13 1.4K
15:14 98.93 99.22 98.93 99.00 2.4K
15:15 99.00 99.00 99.00 99.00 0.2K
15:16 99.00 99.30 99.00 99.30 1.0K
15:17 99.30 99.47 99.12 99.47 10.6K
15:18 99.47 99.47 99.47 99.47 1.4K
15:19 99.47 99.88 99.47 99.88 2.3K
15:20 99.94 99.94 99.94 99.94 0.4K
15:21 99.94 99.94 99.94 99.94 0.2K
15:22 99.94 99.94 99.69 99.91 1.1K
15:23 99.87 100.10 99.87 100.10 2.7K
15:24 100.10 100.10 100.10 100.10 0.3K
15:25 100.10 100.10 100.10 100.10 0.5K
15:26 99.89 99.89 99.89 99.89 0.7K
15:27 99.89 99.89 99.88 99.88 1.6K
15:28 99.88 99.88 99.72 99.72 0.7K
15:29 99.72 99.82 99.72 99.72 2.1K
15:30 99.71 99.71 99.71 99.71 0.2K
15:31 99.71 99.72 99.71 99.72 1.2K
15:32 99.72 99.72 99.60 99.60 0.3K
15:33 99.60 100.25 99.60 100.25 2.9K
15:34 100.31 100.31 100.31 100.31 2.8K
15:35 100.31 100.83 100.31 100.83 0.9K
15:36 100.84 100.84 100.68 100.68 0.5K
15:37 100.68 100.80 100.68 100.80 2.3K
15:38 100.80 101.31 100.80 101.17 2.5K
15:39 101.40 101.40 101.35 101.35 0.8K
15:40 101.36 101.36 101.18 101.18 1.7K
15:41 100.98 100.98 100.83 100.83 4.1K
15:42 100.83 100.83 100.37 100.37 0.2K
15:43 100.26 100.26 100.16 100.16 1.3K
15:44 100.11 100.29 100.06 100.06 1.2K
15:45 100.06 100.12 100.06 100.12 0.9K
15:46 100.15 100.54 100.15 100.47 2.5K
15:47 100.47 100.47 100.44 100.44 1.1K
15:48 100.18 100.18 100.18 100.18 1.4K
15:49 100.18 100.71 100.18 100.71 1.1K
15:50 100.73 100.86 100.73 100.74 1.9K
15:51 100.87 100.96 100.87 100.96 2.2K
15:52 101.39 101.39 101.04 101.07 2.2K
15:53 101.07 101.07 100.38 100.38 6.0K
15:54 100.90 100.96 100.80 100.80 5.0K
15:55 100.90 100.90 100.48 100.48 2.7K
15:56 100.48 100.48 100.48 100.48 6.0K
15:57 100.48 100.48 99.95 99.99 2.9K
15:58 99.95 99.98 99.95 99.98 6.8K
15:59 100.12 100.28 100.08 100.08 10.7K
16:00 100.13 100.33 99.97 100.17 122.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar