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 95.06 96.34 95.06 95.06 2.7K
09:32 95.06 95.06 95.06 95.06 0.0K
09:33 95.06 95.06 95.06 95.06 0.0K
09:34 95.06 95.06 94.94 94.94 0.2K
09:35 96.85 96.91 96.85 96.91 3.1K
09:36 96.91 96.91 96.91 96.91 0.1K
09:37 96.91 96.91 96.91 96.91 0.7K
09:38 96.91 96.91 96.91 96.91 0.0K
09:39 96.91 96.91 96.91 96.91 0.0K
09:40 96.91 96.91 96.91 96.91 0.0K
09:41 96.91 96.91 96.91 96.91 0.0K
09:42 96.91 97.93 96.91 97.93 0.5K
09:43 97.93 97.93 97.93 97.93 0.0K
09:44 97.93 97.93 97.93 97.93 0.0K
09:45 97.93 97.93 97.93 97.93 0.0K
09:46 97.88 97.88 97.88 97.88 0.9K
09:47 96.54 96.85 96.54 96.85 2.5K
09:48 96.85 96.85 96.85 96.85 0.4K
09:49 96.85 97.70 96.85 97.70 1.1K
09:50 97.70 97.87 97.70 97.79 1.2K
09:51 97.79 98.46 97.79 98.46 0.3K
09:52 98.46 98.49 98.46 98.49 0.3K
09:53 98.79 98.95 98.79 98.88 1.5K
09:54 98.88 98.88 98.88 98.88 0.1K
09:55 98.88 98.96 98.88 98.96 0.3K
09:56 98.96 98.96 98.93 98.93 0.4K
09:57 99.18 99.51 99.18 99.51 0.7K
09:58 99.51 99.51 99.47 99.49 0.4K
09:59 99.52 99.52 99.52 99.52 0.3K
10:00 99.52 99.52 98.93 98.93 0.2K
10:01 98.93 98.96 98.04 98.04 13.7K
10:02 98.65 98.73 98.65 98.73 1.4K
10:03 98.73 98.73 98.73 98.73 0.3K
10:04 99.17 99.17 99.17 99.17 0.5K
10:05 99.17 99.17 99.17 99.17 0.0K
10:06 98.76 98.76 98.55 98.55 1.3K
10:07 98.55 98.55 98.09 98.09 1.8K
10:08 98.09 98.09 98.09 98.09 0.7K
10:09 98.09 98.09 98.09 98.09 0.2K
10:10 98.09 98.16 98.09 98.16 0.5K
10:11 98.16 98.16 97.31 97.31 3.5K
10:12 97.83 97.83 97.40 97.40 2.3K
10:13 97.40 97.76 97.15 97.15 2.2K
10:14 97.15 97.15 96.80 96.80 2.6K
10:15 96.59 96.59 96.29 96.29 0.6K
10:16 96.29 96.29 96.29 96.29 0.3K
10:17 96.61 96.94 96.61 96.89 1.7K
10:18 96.89 96.89 96.70 96.76 5.0K
10:19 96.77 96.95 96.44 96.44 2.9K
10:20 96.29 96.29 95.73 95.73 5.7K
10:21 96.30 96.30 95.85 95.85 4.2K
10:22 95.93 96.02 95.74 95.74 3.6K
10:23 95.71 95.71 95.53 95.53 1.3K
10:24 95.54 96.13 95.54 95.83 5.2K
10:25 95.83 96.01 95.83 96.01 1.2K
10:26 96.01 96.01 96.01 96.01 0.0K
10:27 96.01 96.01 96.01 96.01 0.1K
10:28 96.01 96.01 95.68 95.68 0.7K
10:29 95.68 95.68 95.66 95.66 2.4K
10:30 95.94 95.94 95.94 95.94 0.4K
10:31 95.94 95.94 95.94 95.94 0.4K
10:32 95.94 96.78 95.94 96.78 1.6K
10:33 96.78 96.78 96.19 96.61 4.3K
10:34 96.61 96.62 96.61 96.62 0.2K
10:35 96.62 96.66 96.62 96.66 0.1K
10:36 96.55 96.55 96.55 96.55 3.7K
10:37 96.55 96.55 96.55 96.55 0.0K
10:38 96.55 96.55 96.35 96.35 0.8K
10:39 96.35 96.35 96.35 96.35 0.0K
10:40 96.35 96.35 96.35 96.35 0.1K
10:41 96.35 96.35 96.35 96.35 0.6K
10:42 96.35 96.35 96.35 96.35 0.2K
10:43 96.35 96.35 95.59 95.59 0.3K
10:44 95.59 95.59 95.59 95.59 0.4K
10:45 95.59 95.59 95.59 95.59 0.0K
10:46 95.59 95.59 95.11 95.11 0.5K
10:47 95.11 95.11 95.11 95.11 0.2K
10:48 95.11 95.54 95.11 95.54 0.4K
10:49 95.54 95.54 95.21 95.21 0.3K
10:50 95.23 95.23 95.23 95.23 0.8K
10:51 95.23 95.23 95.23 95.23 0.0K
10:52 95.23 95.23 94.54 94.54 0.6K
10:53 94.42 94.42 93.66 93.66 2.6K
10:54 94.26 94.26 94.26 94.26 0.3K
10:55 94.26 94.26 94.26 94.26 0.1K
10:56 94.26 94.26 94.26 94.26 0.0K
10:57 94.26 94.26 93.97 93.97 0.3K
10:58 93.97 93.97 93.97 93.97 0.0K
10:59 93.97 93.97 93.97 93.97 0.1K
11:00 93.97 93.97 93.97 93.97 0.1K
11:01 93.97 94.92 93.97 94.92 1.5K
11:02 94.92 94.92 94.92 94.92 0.0K
11:03 95.19 95.19 95.15 95.15 1.5K
11:04 95.15 95.21 95.15 95.21 0.2K
11:05 95.21 95.61 95.21 95.61 1.2K
11:06 95.61 95.95 95.60 95.95 1.0K
11:07 95.95 96.55 95.95 96.55 0.4K
11:08 96.55 96.55 96.55 96.55 1.3K
11:09 96.55 96.55 96.55 96.55 0.0K
11:10 96.55 96.55 96.55 96.55 0.0K
11:11 96.55 96.55 96.55 96.55 0.0K
11:12 96.55 96.55 96.55 96.55 0.0K
11:13 96.55 96.55 96.55 96.55 0.1K
11:14 96.27 96.27 96.27 96.27 0.2K
11:15 96.27 96.27 96.27 96.27 0.1K
11:16 96.27 96.27 96.27 96.27 0.1K
11:17 96.27 96.27 96.27 96.27 0.1K
11:18 96.27 96.27 96.27 96.27 0.3K
11:19 96.07 96.27 96.07 96.27 0.4K
11:20 96.27 96.37 96.27 96.37 0.5K
11:21 96.45 96.45 96.45 96.45 1.7K
11:22 96.45 96.45 96.45 96.45 0.4K
11:23 96.45 96.45 96.45 96.45 0.1K
11:24 96.45 96.45 96.45 96.45 0.0K
11:25 96.45 96.45 96.45 96.45 0.1K
11:26 96.52 96.52 96.52 96.52 0.3K
11:27 96.52 96.52 96.52 96.52 0.2K
11:28 96.52 96.52 96.52 96.52 0.3K
11:29 96.52 96.52 96.52 96.52 0.2K
11:30 96.52 96.52 96.52 96.52 0.3K
11:31 96.52 96.52 96.25 96.25 1.6K
11:32 96.04 96.04 96.04 96.04 0.3K
11:33 96.04 96.04 95.80 95.80 0.5K
11:34 95.80 95.80 95.80 95.80 0.3K
11:35 95.80 95.80 95.80 95.80 0.0K
11:36 95.80 95.80 95.37 95.37 1.4K
11:37 95.37 95.50 95.37 95.50 0.2K
11:38 95.50 95.50 95.50 95.50 0.0K
11:39 95.50 95.50 95.50 95.50 0.1K
11:40 95.47 95.47 95.47 95.47 0.5K
11:41 95.47 95.47 95.47 95.47 0.1K
11:42 95.47 95.47 95.47 95.47 0.1K
11:43 95.47 95.47 94.85 95.05 0.6K
11:44 95.05 95.05 95.05 95.05 0.1K
11:45 95.05 95.05 95.05 95.05 0.2K
11:46 95.05 95.05 95.05 95.05 0.0K
11:47 95.05 95.05 95.05 95.05 0.0K
11:48 95.05 95.54 95.05 95.50 0.9K
11:49 95.50 95.50 95.50 95.50 0.3K
11:50 95.80 95.80 95.80 95.80 0.3K
11:51 95.80 95.80 95.80 95.80 0.0K
11:52 95.80 95.80 95.80 95.80 0.0K
11:53 95.80 95.80 95.50 95.50 0.6K
11:54 95.75 95.75 95.75 95.75 0.8K
11:55 95.75 95.75 95.42 95.42 1.9K
11:56 95.42 95.42 95.19 95.19 0.7K
11:57 95.19 95.19 95.19 95.19 0.4K
11:58 95.19 95.19 95.19 95.19 0.0K
11:59 95.19 95.19 95.19 95.19 0.0K
12:00 95.19 95.19 95.19 95.19 0.2K
12:01 95.19 95.19 95.19 95.19 0.1K
12:02 95.19 95.19 95.19 95.19 0.5K
12:03 95.19 95.19 95.19 95.19 0.1K
12:04 95.19 95.19 95.19 95.19 0.3K
12:05 95.19 95.19 94.85 94.85 0.4K
12:06 94.85 94.85 94.85 94.85 0.7K
12:07 94.85 94.85 94.85 94.85 0.1K
12:08 94.85 95.11 94.85 95.11 0.3K
12:09 95.11 95.11 95.11 95.11 0.2K
12:10 95.11 95.11 95.11 95.11 0.2K
12:11 95.64 95.64 95.64 95.64 0.4K
12:12 95.64 95.64 95.64 95.64 0.6K
12:13 95.85 95.85 95.85 95.85 0.4K
12:14 95.85 95.85 95.85 95.85 0.2K
12:15 95.85 96.31 95.85 96.31 0.4K
12:16 96.31 96.31 96.31 96.31 0.2K
12:17 96.34 96.65 96.34 96.65 1.4K
12:18 96.65 96.65 96.65 96.65 0.2K
12:19 96.65 96.65 96.65 96.65 0.2K
12:20 96.30 96.30 96.30 96.30 1.6K
12:21 96.13 96.13 96.13 96.13 0.2K
12:22 96.13 96.13 96.13 96.13 0.0K
12:23 96.13 96.13 96.13 96.13 0.0K
12:24 96.13 96.13 96.13 96.13 0.0K
12:25 96.13 96.13 96.13 96.13 0.0K
12:26 96.13 96.13 96.13 96.13 0.1K
12:27 96.13 96.25 96.13 96.25 1.0K
12:28 96.25 96.25 96.25 96.25 0.0K
12:29 96.25 96.25 96.18 96.18 0.4K
12:30 96.11 96.11 96.11 96.11 0.5K
12:31 96.11 96.11 96.11 96.11 0.2K
12:32 96.11 96.11 96.11 96.11 0.1K
12:33 96.22 96.22 96.22 96.22 0.6K
12:34 96.22 96.22 96.22 96.22 0.5K
12:35 96.22 96.32 96.22 96.32 5.2K
12:36 96.32 96.32 96.32 96.32 0.5K
12:37 96.32 96.34 96.32 96.34 0.8K
12:38 96.34 96.34 96.34 96.34 0.0K
12:39 96.34 96.34 96.13 96.13 0.6K
12:40 96.13 96.13 96.13 96.13 0.8K
12:41 96.13 96.13 96.13 96.13 0.1K
12:42 96.13 96.13 96.13 96.13 0.2K
12:43 96.48 96.48 96.48 96.48 0.1K
12:44 96.48 96.48 96.22 96.22 0.4K
12:45 96.19 96.19 96.19 96.19 0.1K
12:46 96.19 96.19 96.19 96.19 0.0K
12:47 96.19 96.19 96.19 96.19 0.0K
12:48 96.19 96.54 96.19 96.54 0.3K
12:49 96.24 96.24 96.24 96.24 0.1K
12:50 96.24 96.24 96.24 96.24 0.3K
12:51 96.24 96.24 96.24 96.24 0.6K
12:52 96.24 96.24 96.24 96.24 0.2K
12:53 96.47 96.47 96.47 96.47 0.3K
12:54 96.47 96.47 96.47 96.47 0.1K
12:55 96.47 96.47 96.47 96.47 0.1K
12:56 96.89 96.89 96.89 96.89 0.3K
12:57 96.64 96.64 96.64 96.64 0.2K
12:58 96.64 96.64 96.64 96.64 0.0K
12:59 96.70 96.70 96.70 96.70 0.1K
13:00 96.70 96.70 96.62 96.62 0.5K
13:01 96.62 96.64 96.62 96.64 0.1K
13:02 96.65 96.65 96.65 96.65 0.3K
13:03 96.65 96.65 96.65 96.65 1.1K
13:04 96.65 97.56 96.65 97.56 1.0K
13:05 97.25 97.85 97.25 97.85 0.3K
13:06 97.85 97.92 97.85 97.92 0.2K
13:07 97.54 98.31 97.53 97.53 2.6K
13:08 97.53 97.53 97.33 97.51 1.0K
13:09 97.51 97.51 97.08 97.08 0.5K
13:10 97.08 97.08 97.08 97.08 0.1K
13:11 97.08 97.08 97.08 97.08 0.1K
13:12 97.08 97.08 97.08 97.08 0.2K
13:13 97.08 97.08 96.93 96.93 0.1K
13:14 96.93 96.93 96.93 96.93 0.1K
13:15 96.93 96.93 96.93 96.93 0.0K
13:16 96.93 96.93 96.93 96.93 0.4K
13:17 97.27 97.27 97.27 97.27 0.8K
13:18 97.27 97.27 97.27 97.27 0.3K
13:19 97.13 97.13 96.97 96.97 2.1K
13:20 96.97 98.39 96.97 98.39 8.4K
13:21 98.39 98.39 98.39 98.39 2.9K
13:22 99.94 100.49 99.94 100.49 3.2K
13:23 100.49 100.76 99.82 100.76 3.1K
13:24 100.76 101.26 100.76 101.26 3.8K
13:25 101.26 101.70 101.26 101.70 4.2K
13:26 101.70 103.09 101.70 103.09 4.2K
13:27 103.08 103.08 103.08 103.08 0.6K
13:28 103.22 103.92 103.22 103.92 8.7K
13:29 103.92 103.92 102.97 102.97 13.7K
13:30 102.77 102.77 102.23 102.23 1.5K
13:31 102.30 102.63 102.30 102.37 5.7K
13:32 102.84 103.09 102.84 103.09 1.9K
13:33 103.09 103.67 103.09 103.67 1.0K
13:34 103.67 103.82 103.67 103.82 1.5K
13:35 103.34 103.62 103.34 103.62 2.2K
13:36 103.62 105.07 103.62 103.77 1.1K
13:37 103.77 103.77 103.77 103.77 0.7K
13:38 103.77 104.45 103.77 104.45 3.2K
13:39 104.09 104.09 103.21 103.21 2.1K
13:40 103.24 103.48 102.93 102.93 1.0K
13:41 102.94 102.94 102.94 102.94 2.8K
13:42 102.48 102.54 102.48 102.54 0.7K
13:43 102.54 102.54 102.54 102.54 0.1K
13:44 102.54 102.54 102.54 102.54 1.2K
13:45 102.71 102.71 102.71 102.71 0.6K
13:46 102.71 102.84 102.71 102.84 1.5K
13:47 102.84 103.52 102.84 103.52 2.1K
13:48 103.52 103.69 103.52 103.69 0.9K
13:49 103.30 104.34 103.30 103.72 1.1K
13:50 103.72 103.72 103.72 103.72 0.7K
13:51 103.72 103.72 103.72 103.72 0.9K
13:52 103.72 103.72 103.31 103.68 0.6K
13:53 103.25 103.72 103.25 103.49 2.1K
13:54 103.43 103.44 103.43 103.43 1.3K
13:55 103.43 103.90 103.43 103.78 2.5K
13:56 103.86 104.45 103.62 103.87 3.3K
13:57 103.87 103.96 103.70 103.96 2.0K
13:58 103.47 103.96 103.47 103.87 2.7K
13:59 104.08 104.10 104.08 104.10 1.1K
14:00 104.10 104.74 104.10 104.74 1.8K
14:01 104.85 105.28 104.85 105.10 1.5K
14:02 105.09 105.10 105.04 105.04 0.5K
14:03 105.05 105.05 104.48 104.64 5.3K
14:04 104.64 104.64 104.21 104.21 1.9K
14:05 104.21 104.70 104.21 104.70 2.9K
14:06 104.78 104.78 104.78 104.78 1.8K
14:07 104.78 104.78 103.53 103.63 3.0K
14:08 103.55 103.55 103.54 103.54 1.2K
14:09 103.54 104.05 103.26 103.26 5.0K
14:10 103.09 103.34 103.09 103.34 2.7K
14:11 103.25 103.26 102.96 103.26 1.6K
14:12 103.43 104.05 103.43 104.05 1.6K
14:13 104.05 104.05 103.56 103.95 1.3K
14:14 103.77 104.03 103.77 103.77 2.8K
14:15 103.57 103.57 103.47 103.47 2.5K
14:16 103.47 103.47 103.19 103.19 2.2K
14:17 102.88 102.91 102.88 102.91 1.5K
14:18 103.34 103.34 103.15 103.15 1.2K
14:19 103.45 104.16 103.45 104.16 4.9K
14:20 104.03 104.40 103.88 103.88 2.8K
14:21 103.70 103.70 103.70 103.70 3.0K
14:22 103.70 103.70 103.70 103.70 0.3K
14:23 103.70 103.70 102.86 102.86 1.5K
14:24 102.86 103.07 102.86 103.07 1.1K
14:25 103.07 103.53 103.07 103.53 3.4K
14:26 103.54 103.54 103.13 103.13 0.7K
14:27 103.13 103.13 103.13 103.13 0.5K
14:28 103.51 103.56 103.51 103.56 2.1K
14:29 103.64 103.99 103.64 103.99 2.5K
14:30 103.99 103.99 103.65 103.66 1.3K
14:31 103.66 104.04 103.66 103.98 4.4K
14:32 103.98 103.98 103.45 103.49 1.0K
14:33 103.66 103.66 103.66 103.66 0.3K
14:34 103.66 103.66 103.12 103.12 1.8K
14:35 103.12 103.12 102.68 102.71 1.2K
14:36 102.71 102.72 102.50 102.72 1.3K
14:37 102.79 103.22 102.79 103.22 1.7K
14:38 103.22 103.22 103.01 103.10 2.1K
14:39 103.10 103.10 103.10 103.10 0.4K
14:40 103.10 103.38 103.10 103.29 3.0K
14:41 103.29 103.29 103.05 103.05 1.4K
14:42 103.23 103.24 102.95 102.95 2.3K
14:43 102.95 103.08 102.95 103.04 2.2K
14:44 103.04 103.04 102.46 102.46 1.0K
14:45 102.19 102.19 101.65 101.65 2.5K
14:46 101.67 101.99 101.67 101.67 2.1K
14:47 101.67 101.67 101.14 101.20 1.5K
14:48 101.34 101.34 101.21 101.26 1.0K
14:49 101.26 101.61 101.26 101.61 1.5K
14:50 101.50 101.50 101.40 101.40 0.7K
14:51 101.38 101.38 100.77 100.77 1.5K
14:52 101.29 101.29 101.09 101.09 2.0K
14:53 101.17 101.31 101.16 101.16 0.7K
14:54 101.16 101.16 100.57 100.60 2.0K
14:55 100.60 100.90 100.41 100.90 1.1K
14:56 100.90 101.16 100.83 100.83 3.9K
14:57 100.69 100.69 100.54 100.54 1.1K
14:58 100.48 100.85 100.48 100.85 3.2K
14:59 101.01 101.02 101.01 101.02 2.1K
15:00 100.79 100.79 100.79 100.79 1.1K
15:01 100.47 100.47 100.31 100.31 1.5K
15:02 100.31 100.72 100.31 100.72 1.1K
15:03 100.72 101.08 100.72 101.04 1.9K
15:04 101.04 101.04 101.04 101.04 0.5K
15:05 101.04 101.35 101.04 101.35 2.4K
15:06 101.67 101.83 101.67 101.83 2.3K
15:07 101.83 101.83 101.83 101.83 0.7K
15:08 101.83 101.83 101.15 101.15 1.9K
15:09 101.34 101.34 101.34 101.34 2.2K
15:10 100.89 100.89 100.78 100.78 1.9K
15:11 100.78 101.48 100.78 101.38 1.5K
15:12 101.38 101.53 101.38 101.53 1.0K
15:13 101.53 101.53 101.02 101.02 2.0K
15:14 101.02 101.56 101.02 101.56 0.7K
15:15 101.64 101.64 101.64 101.64 1.3K
15:16 101.51 101.67 101.39 101.67 2.1K
15:17 101.67 101.67 101.67 101.67 0.0K
15:18 101.67 101.67 101.27 101.27 2.1K
15:19 101.27 101.28 101.25 101.25 0.6K
15:20 101.25 101.90 101.25 101.90 3.1K
15:21 101.90 102.17 101.90 102.17 1.5K
15:22 102.17 102.17 101.94 101.94 1.3K
15:23 101.94 101.94 101.41 101.41 2.4K
15:24 101.41 101.78 101.41 101.78 0.7K
15:25 101.78 101.78 101.78 101.78 0.4K
15:26 102.10 102.14 101.87 102.14 3.8K
15:27 102.47 102.47 102.03 102.03 1.9K
15:28 102.21 102.21 102.05 102.05 1.5K
15:29 102.05 102.20 102.05 102.20 0.8K
15:30 101.99 101.99 101.93 101.93 1.0K
15:31 101.93 102.21 101.93 102.21 0.5K
15:32 102.11 102.75 102.11 102.59 4.1K
15:33 102.67 103.00 102.67 102.81 6.6K
15:34 103.00 103.15 102.70 102.70 2.8K
15:35 102.68 102.68 102.59 102.61 3.6K
15:36 102.47 102.65 102.35 102.35 3.7K
15:37 102.35 102.35 101.88 102.13 1.0K
15:38 101.83 101.83 101.54 101.75 4.1K
15:39 101.75 102.56 101.63 102.56 9.3K
15:40 102.95 103.05 102.94 103.05 4.0K
15:41 103.05 103.05 102.92 103.03 4.1K
15:42 103.03 103.26 103.03 103.26 5.4K
15:43 103.26 103.87 103.26 103.66 4.0K
15:44 103.66 103.68 103.14 103.14 2.1K
15:45 103.13 103.13 102.68 102.69 1.3K
15:46 102.69 102.77 102.69 102.77 0.7K
15:47 102.80 103.16 102.80 103.16 3.6K
15:48 102.50 102.50 102.29 102.29 1.4K
15:49 102.61 103.25 102.61 103.25 3.7K
15:50 102.95 102.95 102.85 102.85 1.9K
15:51 103.18 103.20 103.18 103.20 3.3K
15:52 103.61 104.12 103.61 104.12 8.5K
15:53 104.20 104.20 104.20 104.20 4.5K
15:54 103.98 103.98 103.94 103.95 4.4K
15:55 103.68 103.94 103.68 103.94 4.5K
15:56 103.94 103.98 103.94 103.94 11.3K
15:57 103.65 103.89 103.21 103.21 9.9K
15:58 103.21 103.74 103.21 103.74 7.0K
15:59 103.74 103.74 103.25 103.25 12.3K
16:00 103.41 103.45 103.02 103.45 116.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar