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
09:31 102.45 102.98 101.48 102.98 2.5K
09:32 102.20 103.27 102.20 103.27 0.4K
09:33 103.27 103.27 103.27 103.27 0.3K
09:34 103.27 103.71 103.27 103.71 2.3K
09:35 103.71 103.71 103.32 103.32 0.3K
09:36 103.32 103.32 103.32 103.32 0.1K
09:37 103.32 103.32 103.32 103.32 0.0K
09:38 103.32 103.32 103.32 103.32 0.1K
09:39 103.32 103.32 102.55 102.55 1.2K
09:40 102.55 102.55 102.55 102.55 0.3K
09:41 102.55 102.55 102.35 102.35 0.2K
09:42 102.35 102.35 102.35 102.35 0.6K
09:43 103.07 103.07 103.07 103.07 0.7K
09:44 103.07 103.07 103.07 103.07 0.1K
09:45 103.07 103.07 103.07 103.07 0.1K
09:46 103.07 103.07 103.07 103.07 0.0K
09:47 103.32 103.32 103.32 103.32 0.2K
09:48 103.32 103.32 103.32 103.32 0.1K
09:49 103.32 103.32 103.32 103.32 0.2K
09:50 103.62 103.62 103.62 103.62 0.4K
09:51 103.62 103.62 103.62 103.62 0.2K
09:52 103.62 103.62 103.62 103.62 0.1K
09:53 103.62 103.62 103.62 103.62 0.3K
09:54 103.62 103.62 103.62 103.62 0.1K
09:55 103.62 103.62 103.62 103.62 0.1K
09:56 103.62 103.62 103.62 103.62 0.0K
09:57 103.62 103.62 103.62 103.62 0.2K
09:58 103.62 103.62 103.62 103.62 0.1K
09:59 103.62 103.64 103.62 103.64 0.4K
10:00 103.64 104.19 103.64 104.19 0.4K
10:01 104.19 104.19 103.78 103.78 1.5K
10:02 103.78 103.78 103.78 103.78 0.3K
10:03 103.78 103.78 103.78 103.78 0.2K
10:04 103.78 104.22 103.78 104.22 0.4K
10:05 104.22 104.22 104.22 104.22 0.9K
10:06 104.22 104.22 104.22 104.22 0.5K
10:07 104.22 104.22 104.00 104.11 0.2K
10:08 103.92 103.92 103.92 103.92 0.5K
10:09 103.92 103.92 103.92 103.92 0.0K
10:10 103.92 103.92 103.92 103.92 0.0K
10:11 103.92 103.92 103.92 103.92 1.4K
10:12 104.19 104.19 104.19 104.19 0.4K
10:13 104.19 104.19 104.19 104.19 0.2K
10:14 104.19 104.19 104.13 104.13 0.3K
10:15 104.13 104.18 104.13 104.18 0.4K
10:16 103.91 103.91 103.91 103.91 0.4K
10:17 103.91 103.91 103.91 103.91 0.1K
10:18 103.91 103.91 103.91 103.91 0.2K
10:19 103.91 103.91 103.91 103.91 1.0K
10:20 103.91 103.91 103.91 103.91 0.2K
10:21 103.91 103.91 103.91 103.91 0.1K
10:22 103.91 103.91 103.91 103.91 0.1K
10:23 103.97 103.97 103.97 103.97 0.3K
10:24 103.60 103.72 103.60 103.72 0.9K
10:25 103.72 103.72 103.71 103.71 0.2K
10:26 103.71 103.71 103.71 103.71 0.4K
10:27 103.71 103.71 103.71 103.71 0.1K
10:28 103.71 103.71 103.71 103.71 0.1K
10:29 103.71 103.71 103.71 103.71 0.2K
10:30 103.71 103.83 103.71 103.83 0.3K
10:31 103.83 103.86 103.83 103.86 0.7K
10:32 103.86 103.86 103.86 103.86 0.0K
10:33 103.86 103.86 103.86 103.86 0.0K
10:34 103.86 103.86 103.86 103.86 0.5K
10:35 103.86 103.86 103.86 103.86 0.1K
10:36 103.86 103.86 103.86 103.86 0.0K
10:37 104.33 104.33 104.33 104.33 1.1K
10:38 104.33 104.33 104.33 104.33 0.0K
10:39 104.33 104.33 104.33 104.33 0.1K
10:40 104.76 104.76 104.76 104.76 0.7K
10:41 104.76 104.76 104.76 104.76 0.3K
10:42 104.76 105.09 104.76 105.09 5.0K
10:43 105.09 105.09 105.09 105.09 0.1K
10:44 105.09 105.09 105.09 105.09 0.3K
10:45 105.09 105.09 104.76 104.76 1.0K
10:46 104.76 104.76 104.70 104.70 1.6K
10:47 104.70 104.70 103.13 103.13 0.2K
10:48 103.13 103.75 103.13 103.75 1.2K
10:49 103.75 103.75 103.75 103.75 0.1K
10:50 103.75 103.75 103.75 103.75 0.0K
10:51 103.75 103.75 103.75 103.75 0.2K
10:52 103.75 103.75 103.75 103.75 0.1K
10:53 103.75 103.75 103.75 103.75 0.1K
10:54 103.75 103.75 103.13 103.13 0.7K
10:55 103.13 103.13 103.08 103.08 0.3K
10:56 103.08 103.08 103.08 103.08 0.1K
10:57 103.08 103.08 103.08 103.08 0.2K
10:58 102.63 102.63 102.63 102.63 0.3K
10:59 102.63 102.63 102.59 102.59 0.3K
11:00 102.59 102.59 102.45 102.45 0.9K
11:01 102.45 102.45 102.07 102.07 1.3K
11:02 102.07 102.07 102.07 102.07 0.1K
11:03 101.83 101.83 101.62 101.62 0.8K
11:04 101.62 101.62 101.62 101.62 0.1K
11:05 101.62 101.62 101.62 101.62 0.0K
11:06 101.62 101.62 101.62 101.62 0.5K
11:07 101.62 101.62 101.62 101.62 0.2K
11:08 101.62 101.90 101.62 101.90 0.4K
11:09 101.90 101.90 101.90 101.90 0.2K
11:10 101.90 101.90 101.90 101.90 0.1K
11:11 101.90 101.90 101.90 101.90 0.1K
11:12 101.90 101.90 101.40 101.40 0.6K
11:13 101.40 101.40 101.40 101.40 0.4K
11:14 101.40 101.40 101.40 101.40 0.2K
11:15 101.40 101.40 101.40 101.40 0.1K
11:16 101.40 101.54 101.40 101.54 0.2K
11:17 101.54 101.54 101.54 101.54 0.7K
11:18 101.54 101.54 101.35 101.35 0.2K
11:19 101.35 101.35 101.35 101.35 0.1K
11:20 101.35 101.35 101.35 101.35 0.3K
11:21 101.35 101.35 101.35 101.35 0.1K
11:22 101.35 101.35 101.35 101.35 0.1K
11:23 101.35 101.52 101.15 101.15 0.9K
11:24 101.15 101.15 101.15 101.15 0.0K
11:25 101.15 101.15 101.15 101.15 0.5K
11:26 101.10 101.10 101.10 101.10 1.9K
11:27 101.10 101.10 101.10 101.10 0.3K
11:28 101.10 101.35 101.10 101.35 0.7K
11:29 101.35 101.35 101.32 101.32 0.2K
11:30 101.32 101.32 101.32 101.32 0.0K
11:31 101.32 101.32 101.32 101.32 0.2K
11:32 101.32 101.32 101.28 101.28 0.4K
11:33 101.28 101.28 101.28 101.28 0.1K
11:34 101.28 101.56 101.28 101.56 0.7K
11:35 101.56 101.56 101.28 101.28 1.4K
11:36 101.28 101.28 101.28 101.28 0.1K
11:37 101.39 101.56 101.39 101.56 0.6K
11:38 101.56 101.86 101.56 101.86 0.5K
11:39 101.86 101.86 101.86 101.86 0.0K
11:40 101.86 101.86 101.86 101.86 0.0K
11:41 101.86 101.86 101.86 101.86 0.1K
11:42 102.05 102.05 102.05 102.05 0.5K
11:43 102.05 102.05 102.05 102.05 0.0K
11:44 102.05 102.05 102.05 102.05 0.1K
11:45 102.05 102.05 102.05 102.05 0.2K
11:46 102.05 102.05 102.05 102.05 0.0K
11:47 101.80 101.85 101.58 101.58 2.9K
11:48 101.58 101.58 101.58 101.58 0.1K
11:49 101.58 101.58 101.27 101.27 1.0K
11:50 101.27 101.27 101.27 101.27 0.1K
11:51 101.27 101.27 101.07 101.07 0.6K
11:52 101.07 101.10 101.07 101.10 0.7K
11:53 101.10 101.10 100.17 100.17 4.9K
11:54 100.31 100.31 100.31 100.31 1.0K
11:55 100.31 100.31 100.31 100.31 0.2K
11:56 100.31 100.31 100.31 100.31 0.0K
11:57 100.80 100.80 100.80 100.80 0.2K
11:58 100.80 100.80 100.80 100.80 0.6K
11:59 100.80 100.80 100.80 100.80 0.2K
12:00 100.80 100.80 100.80 100.80 0.1K
12:01 100.80 100.91 100.80 100.91 0.6K
12:02 100.91 100.91 100.91 100.91 0.1K
12:03 100.91 100.91 100.91 100.91 0.1K
12:04 100.91 100.92 100.91 100.92 0.3K
12:05 100.92 100.92 100.92 100.92 0.0K
12:06 100.92 100.92 100.92 100.92 0.1K
12:07 100.92 100.92 100.91 100.91 0.3K
12:08 100.91 100.91 100.91 100.91 0.2K
12:09 100.91 100.91 100.59 100.59 1.6K
12:10 100.59 100.90 100.59 100.90 4.8K
12:11 100.90 100.90 100.75 100.75 1.4K
12:12 100.75 100.75 100.75 100.75 0.4K
12:13 100.75 100.98 100.65 100.65 5.4K
12:14 100.51 100.51 100.24 100.24 7.7K
12:15 100.24 100.38 100.21 100.21 2.0K
12:16 99.98 99.98 99.97 99.97 2.6K
12:17 99.97 99.97 99.97 99.97 0.7K
12:18 99.88 99.88 99.88 99.88 0.5K
12:19 99.88 100.03 99.88 100.03 0.6K
12:20 100.03 100.44 100.03 100.44 1.3K
12:21 100.44 100.53 100.44 100.53 1.1K
12:22 100.52 100.52 100.33 100.33 2.4K
12:23 100.12 100.12 100.11 100.11 0.9K
12:24 100.11 100.11 100.11 100.11 0.1K
12:25 100.11 100.11 100.11 100.11 0.5K
12:26 100.11 100.11 100.11 100.11 0.2K
12:27 100.11 100.11 100.11 100.11 0.1K
12:28 100.11 100.11 100.11 100.11 0.2K
12:29 100.11 100.11 99.78 99.78 0.1K
12:30 99.78 99.78 99.78 99.78 0.1K
12:31 99.78 99.78 99.78 99.78 0.3K
12:32 99.78 99.78 99.56 99.56 1.7K
12:33 99.56 99.56 99.42 99.42 0.5K
12:34 99.42 99.42 99.42 99.42 0.1K
12:35 99.42 99.42 99.42 99.42 0.1K
12:36 99.42 99.42 99.42 99.42 0.3K
12:37 99.42 99.42 99.42 99.42 0.1K
12:38 99.42 99.42 99.08 99.08 1.9K
12:39 99.08 99.08 99.08 99.08 0.4K
12:40 99.08 99.08 99.08 99.08 0.2K
12:41 98.31 98.75 98.31 98.71 1.8K
12:42 98.71 98.71 98.71 98.71 0.1K
12:43 98.71 98.71 98.27 98.27 0.9K
12:44 98.27 98.27 98.17 98.17 0.7K
12:45 98.33 98.33 98.33 98.33 0.9K
12:46 98.33 98.51 98.33 98.51 0.6K
12:47 98.40 98.56 98.40 98.56 1.0K
12:48 98.56 98.56 98.56 98.56 0.1K
12:49 98.56 98.56 98.56 98.56 1.2K
12:50 98.56 98.56 98.56 98.56 0.8K
12:51 98.53 98.53 98.53 98.53 0.4K
12:52 98.37 98.37 98.24 98.24 1.4K
12:53 98.24 98.24 98.24 98.24 0.3K
12:54 98.24 98.24 98.24 98.24 0.2K
12:55 98.24 98.24 98.24 98.24 0.5K
12:56 98.24 98.24 98.24 98.24 0.1K
12:57 98.24 98.24 98.06 98.06 1.1K
12:58 98.06 98.06 98.06 98.06 0.3K
12:59 98.06 98.44 98.06 98.16 3.4K
13:00 98.16 98.16 98.13 98.13 0.9K
13:01 98.13 98.13 97.86 97.86 0.3K
13:02 97.86 97.86 97.68 97.68 0.5K
13:03 97.68 97.95 97.68 97.95 0.3K
13:04 97.95 97.95 97.89 97.89 0.3K
13:05 97.89 98.07 97.89 98.07 0.7K
13:06 97.96 97.96 97.96 97.96 0.5K
13:07 98.35 98.35 97.57 97.57 2.0K
13:08 97.57 97.77 97.51 97.51 1.0K
13:09 97.51 97.55 97.41 97.41 1.4K
13:10 97.43 97.43 97.23 97.23 0.9K
13:11 97.23 97.23 97.23 97.23 0.0K
13:12 97.23 97.23 97.22 97.22 0.4K
13:13 97.22 97.22 96.96 96.96 1.2K
13:14 96.98 96.98 96.98 96.98 0.5K
13:15 96.98 97.01 96.98 97.01 0.2K
13:16 97.01 97.23 97.01 97.23 1.6K
13:17 97.23 97.23 97.19 97.19 0.3K
13:18 97.19 97.19 97.19 97.19 0.2K
13:19 97.19 97.19 97.19 97.19 0.2K
13:20 97.35 97.55 97.35 97.55 0.8K
13:21 97.55 97.55 97.55 97.55 0.3K
13:22 97.55 97.55 97.55 97.55 0.2K
13:23 97.55 97.55 97.16 97.16 9.4K
13:24 97.24 97.41 97.24 97.41 1.5K
13:25 97.41 97.41 97.41 97.41 0.3K
13:26 97.41 97.41 97.41 97.41 0.6K
13:27 97.41 97.41 97.28 97.28 0.8K
13:28 97.28 97.28 97.28 97.28 0.7K
13:29 97.28 97.28 96.81 96.81 0.8K
13:30 96.93 97.08 96.93 97.08 0.6K
13:31 97.08 97.08 96.87 96.87 0.3K
13:32 96.87 96.87 96.87 96.87 0.0K
13:33 96.87 97.25 96.87 97.25 0.7K
13:34 97.25 97.32 97.17 97.17 2.0K
13:35 97.17 97.17 97.17 97.17 0.0K
13:36 96.79 96.90 96.79 96.90 2.8K
13:37 96.90 96.90 96.90 96.90 0.4K
13:38 96.90 96.90 96.44 96.44 0.8K
13:39 96.44 97.04 96.44 97.04 1.6K
13:40 96.99 97.20 96.99 97.20 0.5K
13:41 97.22 97.24 97.22 97.24 0.5K
13:42 97.24 97.46 97.24 97.46 3.5K
13:43 97.46 97.46 97.46 97.46 0.2K
13:44 97.46 97.97 97.46 97.97 0.8K
13:45 97.97 97.97 97.97 97.97 0.8K
13:46 97.97 97.97 97.97 97.97 0.4K
13:47 97.97 97.97 97.97 97.97 1.3K
13:48 97.97 97.97 97.97 97.97 0.8K
13:49 97.97 97.97 97.97 97.97 0.2K
13:50 97.97 97.97 97.97 97.97 0.5K
13:51 97.97 97.97 97.34 97.34 0.4K
13:52 97.34 97.34 97.34 97.34 0.1K
13:53 97.34 97.34 97.34 97.34 0.3K
13:54 97.34 97.34 97.34 97.34 0.1K
13:55 97.34 97.34 97.34 97.34 0.1K
13:56 97.34 97.72 97.34 97.72 0.5K
13:57 97.72 97.86 97.72 97.86 0.4K
13:58 97.86 97.86 97.86 97.86 0.1K
13:59 97.86 97.91 97.86 97.91 0.7K
14:00 97.91 97.91 97.91 97.91 0.0K
14:01 97.91 97.98 97.91 97.98 0.7K
14:02 97.98 98.27 97.98 98.27 0.8K
14:03 98.27 98.36 98.27 98.36 0.2K
14:04 98.36 98.36 98.36 98.36 0.0K
14:05 98.36 98.36 98.36 98.36 0.7K
14:06 98.36 98.36 98.31 98.31 0.5K
14:07 98.31 98.31 98.31 98.31 1.1K
14:08 98.26 98.31 98.26 98.31 0.6K
14:09 98.31 98.31 98.26 98.26 0.5K
14:10 98.26 98.26 98.26 98.26 0.1K
14:11 98.26 98.26 98.26 98.26 0.6K
14:12 98.26 98.26 98.26 98.26 0.3K
14:13 98.26 98.45 98.26 98.45 1.2K
14:14 98.45 98.45 98.33 98.33 0.9K
14:15 98.33 98.60 98.33 98.60 1.6K
14:16 98.60 98.60 98.60 98.60 0.2K
14:17 98.60 99.15 98.60 99.15 0.4K
14:18 99.15 99.31 99.15 99.23 0.6K
14:19 99.23 99.23 99.23 99.23 0.9K
14:20 99.23 99.23 99.23 99.23 0.1K
14:21 99.23 99.23 99.23 99.23 0.7K
14:22 99.23 99.23 98.84 98.84 3.1K
14:23 98.84 98.84 98.84 98.84 0.2K
14:24 98.80 98.80 98.80 98.80 0.7K
14:25 98.80 98.80 98.80 98.80 0.8K
14:26 98.80 98.80 98.44 98.44 1.3K
14:27 98.37 98.37 98.37 98.37 0.3K
14:28 98.37 98.55 98.37 98.55 1.0K
14:29 98.55 98.55 98.55 98.55 0.2K
14:30 98.43 98.62 98.43 98.62 1.4K
14:31 98.55 98.84 98.55 98.84 12.2K
14:32 98.55 98.55 98.35 98.39 1.2K
14:33 98.55 98.55 98.35 98.35 0.4K
14:34 98.35 98.35 97.98 97.98 2.3K
14:35 97.88 97.88 97.78 97.78 0.7K
14:36 97.78 97.78 97.44 97.68 1.3K
14:37 97.68 97.75 97.66 97.66 0.6K
14:38 97.66 97.66 97.66 97.66 0.1K
14:39 97.67 97.71 97.67 97.71 0.4K
14:40 97.71 97.71 97.66 97.66 0.2K
14:41 97.66 97.66 97.65 97.65 0.3K
14:42 97.65 97.65 97.65 97.65 0.2K
14:43 97.65 97.65 97.65 97.65 0.1K
14:44 97.65 98.02 97.65 98.02 1.4K
14:45 98.02 98.02 98.02 98.02 0.3K
14:46 98.02 98.02 98.02 98.02 0.3K
14:47 97.89 97.89 97.89 97.89 0.4K
14:48 97.89 97.89 97.89 97.89 0.6K
14:49 97.89 97.89 97.89 97.89 0.0K
14:50 97.89 97.89 97.66 97.66 0.4K
14:51 97.66 97.66 97.66 97.66 0.0K
14:52 97.66 97.66 97.65 97.65 0.5K
14:53 97.60 97.60 97.60 97.60 0.1K
14:54 97.60 97.60 97.60 97.60 0.1K
14:55 97.56 97.56 97.56 97.56 1.1K
14:56 97.56 97.56 97.56 97.56 0.3K
14:57 97.56 97.56 97.28 97.28 1.4K
14:58 97.28 97.28 97.28 97.28 0.3K
14:59 97.28 97.28 97.28 97.28 0.4K
15:00 97.28 97.28 97.28 97.28 0.7K
15:01 97.28 97.28 97.16 97.16 0.4K
15:02 97.16 97.16 96.96 96.96 0.5K
15:03 96.96 97.04 96.96 97.04 0.3K
15:04 97.04 97.04 97.04 97.04 0.1K
15:05 97.26 97.26 97.07 97.07 0.7K
15:06 97.07 97.07 96.70 96.70 0.6K
15:07 96.70 96.73 96.68 96.68 2.0K
15:08 96.68 96.68 96.68 96.68 0.2K
15:09 96.68 96.88 96.68 96.88 1.1K
15:10 96.88 96.88 96.86 96.86 0.3K
15:11 96.86 96.86 96.86 96.86 0.4K
15:12 96.86 96.86 96.86 96.86 0.2K
15:13 97.00 97.00 97.00 97.00 0.1K
15:14 97.00 97.00 96.67 96.86 1.5K
15:15 96.86 96.88 96.86 96.88 0.5K
15:16 96.88 96.88 96.34 96.59 1.7K
15:17 96.59 96.59 96.49 96.49 0.7K
15:18 96.49 96.49 96.49 96.49 0.2K
15:19 96.49 96.49 96.49 96.49 0.2K
15:20 96.53 96.53 96.34 96.51 1.1K
15:21 96.51 96.92 96.51 96.92 1.7K
15:22 97.23 97.34 97.17 97.34 3.7K
15:23 97.34 97.34 97.08 97.08 2.5K
15:24 97.21 97.21 97.11 97.11 0.9K
15:25 97.11 97.11 97.11 97.11 0.4K
15:26 97.11 97.69 97.11 97.69 0.8K
15:27 97.69 97.79 97.62 97.79 0.5K
15:28 97.79 97.80 97.79 97.80 2.3K
15:29 97.64 97.64 97.59 97.59 1.1K
15:30 97.59 97.70 97.34 97.34 1.3K
15:31 97.34 97.37 97.34 97.37 0.6K
15:32 97.37 97.37 97.37 97.37 0.2K
15:33 97.37 97.37 97.11 97.11 1.2K
15:34 97.11 97.21 97.00 97.21 0.5K
15:35 97.00 97.21 97.00 97.21 0.6K
15:36 96.80 97.29 96.66 96.66 1.6K
15:37 96.66 96.66 96.34 96.34 0.7K
15:38 96.09 96.11 96.05 96.05 1.9K
15:39 96.05 96.05 96.05 96.05 0.8K
15:40 96.05 96.05 96.05 96.05 0.7K
15:41 96.05 96.64 96.05 96.64 2.7K
15:42 96.64 96.64 96.64 96.64 0.1K
15:43 96.64 96.83 96.49 96.83 1.4K
15:44 96.74 96.98 96.74 96.98 0.9K
15:45 96.97 96.97 96.97 96.97 1.0K
15:46 96.97 96.97 96.32 96.32 0.6K
15:47 96.32 96.32 96.32 96.32 0.9K
15:48 96.32 96.32 95.69 95.69 3.1K
15:49 95.69 95.80 95.69 95.80 1.6K
15:50 95.80 95.91 95.80 95.91 0.3K
15:51 95.91 95.91 95.88 95.88 1.6K
15:52 95.88 95.88 95.88 95.88 3.9K
15:53 95.88 95.88 95.74 95.74 1.4K
15:54 95.75 96.08 95.75 96.08 3.0K
15:55 96.08 96.28 96.08 96.28 1.6K
15:56 96.28 96.64 96.28 96.64 4.2K
15:57 96.64 96.78 96.64 96.70 5.6K
15:58 96.70 96.75 96.70 96.75 4.4K
15:59 96.68 96.68 96.60 96.60 4.7K
16:00 96.60 96.92 96.59 96.84 54.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar