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 99.95 101.45 99.50 99.50 5.9K
09:32 99.50 99.50 99.50 99.50 0.0K
09:33 99.50 99.50 99.50 99.50 0.2K
09:34 99.45 99.45 99.45 99.45 1.2K
09:35 99.45 100.00 99.45 100.00 1.1K
09:36 99.82 99.82 99.82 99.82 0.3K
09:37 99.34 99.34 99.34 99.34 0.4K
09:38 99.34 99.34 99.34 99.34 1.4K
09:39 99.34 99.34 99.34 99.34 0.2K
09:40 99.34 99.34 99.34 99.34 0.1K
09:41 98.62 98.62 98.62 98.62 0.2K
09:42 98.62 98.62 98.62 98.62 0.1K
09:43 98.62 98.62 97.99 98.19 4.3K
09:44 98.48 98.48 98.48 98.48 0.5K
09:45 98.48 98.48 98.48 98.48 0.2K
09:46 98.48 98.48 98.48 98.48 0.0K
09:47 98.33 98.33 98.33 98.33 0.2K
09:48 98.33 98.33 98.33 98.33 0.0K
09:49 98.33 98.33 97.92 97.92 0.2K
09:50 97.92 97.92 97.92 97.92 0.0K
09:51 97.92 97.92 97.92 97.92 0.0K
09:52 97.92 97.92 97.92 97.92 0.0K
09:53 97.92 98.85 97.75 97.75 0.5K
09:54 97.75 97.75 97.75 97.75 0.2K
09:55 98.57 98.57 98.45 98.45 0.7K
09:56 98.45 98.45 98.34 98.34 0.1K
09:57 98.34 98.34 98.34 98.34 0.0K
09:58 98.34 98.34 98.34 98.34 0.0K
09:59 98.34 98.34 98.34 98.34 0.0K
10:00 98.34 98.34 98.34 98.34 0.0K
10:01 98.34 98.34 98.34 98.34 0.0K
10:02 97.71 97.71 97.71 97.71 0.8K
10:03 97.71 97.71 97.71 97.71 0.5K
10:04 97.71 97.71 97.71 97.71 0.1K
10:05 97.71 98.28 97.71 98.28 0.6K
10:06 98.28 98.28 98.28 98.28 0.3K
10:07 98.15 98.15 98.15 98.15 0.2K
10:08 98.15 98.15 98.15 98.15 0.9K
10:09 98.15 98.15 98.15 98.15 0.5K
10:10 98.15 98.15 98.15 98.15 0.1K
10:11 98.15 98.15 98.15 98.15 0.3K
10:12 98.02 98.02 98.02 98.02 0.4K
10:13 98.02 98.02 98.02 98.02 0.0K
10:14 98.08 98.08 98.08 98.08 0.1K
10:15 98.08 98.08 98.08 98.08 0.0K
10:16 98.08 98.08 98.08 98.08 0.1K
10:17 98.53 98.53 98.53 98.53 0.4K
10:18 98.64 98.64 98.64 98.64 0.3K
10:19 98.64 98.64 98.64 98.64 0.0K
10:20 98.64 98.64 98.64 98.64 0.0K
10:21 98.64 98.64 98.64 98.64 0.0K
10:22 98.64 98.64 98.64 98.64 0.0K
10:23 97.96 98.19 97.96 98.19 0.3K
10:24 98.19 98.19 98.04 98.04 0.5K
10:25 98.54 98.54 98.54 98.54 0.2K
10:26 98.54 98.54 98.30 98.30 0.2K
10:27 98.30 98.30 98.30 98.30 0.1K
10:28 98.30 98.30 98.30 98.30 0.2K
10:29 98.30 98.30 98.30 98.30 0.1K
10:30 98.36 98.36 98.36 98.36 0.2K
10:31 98.36 98.36 98.36 98.36 0.0K
10:32 98.36 98.36 98.34 98.34 0.1K
10:33 98.34 98.34 98.34 98.34 0.5K
10:34 98.44 98.65 98.44 98.65 0.3K
10:35 98.65 98.65 98.65 98.65 0.1K
10:36 98.78 99.06 98.78 98.85 4.6K
10:37 98.37 98.37 98.37 98.37 0.3K
10:38 98.37 98.42 98.37 98.42 0.1K
10:39 98.42 98.42 98.42 98.42 0.0K
10:40 98.37 98.37 98.37 98.37 0.1K
10:41 98.37 98.37 98.37 98.37 0.2K
10:42 98.73 98.73 98.73 98.73 0.3K
10:43 98.73 98.89 98.73 98.89 0.5K
10:44 98.56 98.58 98.56 98.58 1.0K
10:45 98.58 98.58 98.45 98.45 1.1K
10:46 98.45 98.45 98.45 98.45 0.2K
10:47 98.45 98.45 98.39 98.39 0.1K
10:48 98.39 98.39 98.39 98.39 0.0K
10:49 98.39 98.39 98.30 98.30 0.6K
10:50 98.30 98.48 98.30 98.48 1.1K
10:51 98.55 98.55 98.38 98.51 1.1K
10:52 98.51 98.60 98.51 98.58 1.6K
10:53 98.60 98.60 98.60 98.60 0.3K
10:54 98.60 98.60 98.42 98.42 0.2K
10:55 98.42 98.42 98.42 98.42 0.0K
10:56 98.42 98.42 98.24 98.24 0.1K
10:57 98.24 98.24 98.24 98.24 0.1K
10:58 98.24 98.24 98.22 98.22 0.3K
10:59 98.22 98.53 98.20 98.20 1.2K
11:00 98.20 98.20 98.15 98.15 0.4K
11:01 98.15 98.34 98.15 98.34 0.4K
11:02 98.17 98.34 98.17 98.34 0.3K
11:03 98.34 98.34 98.13 98.13 0.1K
11:04 98.13 98.13 98.13 98.13 0.0K
11:05 98.13 98.32 98.13 98.32 0.1K
11:06 98.32 98.32 98.32 98.32 0.1K
11:07 98.34 98.80 98.34 98.80 1.9K
11:08 98.80 98.80 98.80 98.80 0.0K
11:09 98.80 98.80 98.77 98.77 0.4K
11:10 98.77 98.87 98.77 98.87 0.2K
11:11 98.87 98.87 98.87 98.87 0.1K
11:12 98.87 98.88 98.87 98.88 0.5K
11:13 98.89 98.89 98.89 98.89 0.1K
11:14 98.89 98.89 98.89 98.89 0.0K
11:15 98.89 98.89 98.89 98.89 0.0K
11:16 98.89 98.89 98.89 98.89 0.0K
11:17 98.89 98.89 98.89 98.89 0.2K
11:18 98.89 98.89 98.89 98.89 0.1K
11:19 98.89 98.89 98.89 98.89 0.2K
11:20 98.18 98.18 98.18 98.18 5.8K
11:21 98.16 98.16 98.16 98.16 0.4K
11:22 98.16 98.16 98.16 98.16 0.1K
11:23 98.16 98.16 98.08 98.08 1.1K
11:24 98.08 98.08 97.98 97.98 1.9K
11:25 97.98 98.03 97.98 98.03 1.6K
11:26 98.03 98.03 97.79 97.79 1.5K
11:27 97.79 97.79 97.68 97.68 0.3K
11:28 97.68 97.68 97.51 97.51 0.2K
11:29 97.51 97.51 97.51 97.51 0.2K
11:30 97.51 97.51 97.51 97.51 0.1K
11:31 97.51 97.51 97.51 97.51 0.0K
11:32 97.51 97.51 97.51 97.51 0.2K
11:33 97.51 97.51 97.51 97.51 0.0K
11:34 97.51 97.51 97.51 97.51 0.1K
11:35 97.51 97.51 97.02 97.02 0.1K
11:36 97.02 97.02 97.02 97.02 0.0K
11:37 97.02 97.02 97.02 97.02 0.0K
11:38 97.02 97.02 97.02 97.02 0.0K
11:39 97.02 97.02 97.02 97.02 0.1K
11:40 97.02 97.02 97.02 97.02 0.0K
11:41 97.02 97.02 97.02 97.02 0.7K
11:42 97.02 97.02 97.02 97.02 0.0K
11:43 97.02 97.02 97.02 97.02 0.4K
11:44 97.17 97.39 97.17 97.39 3.1K
11:45 97.39 97.39 97.35 97.35 0.3K
11:46 97.35 97.57 97.35 97.38 0.6K
11:47 97.38 97.38 97.38 97.38 0.0K
11:48 97.38 97.64 97.38 97.64 0.5K
11:49 97.64 97.64 97.64 97.64 0.0K
11:50 97.64 97.64 97.64 97.64 0.1K
11:51 97.64 97.64 97.64 97.64 0.1K
11:52 97.64 97.64 97.43 97.43 0.6K
11:53 97.40 97.40 97.40 97.40 0.3K
11:54 97.40 97.46 97.39 97.46 1.5K
11:55 97.51 97.51 97.51 97.51 0.1K
11:56 97.51 97.51 97.51 97.51 0.4K
11:57 97.51 97.51 97.51 97.51 0.3K
11:58 97.51 97.51 97.31 97.31 0.7K
11:59 97.31 97.31 97.25 97.29 1.5K
12:00 97.32 97.32 97.14 97.14 0.6K
12:01 97.36 97.59 97.16 97.16 1.6K
12:02 97.16 97.16 97.11 97.11 0.6K
12:03 97.11 97.11 97.11 97.11 0.1K
12:04 97.11 97.11 97.10 97.10 0.4K
12:05 97.10 97.10 97.10 97.10 0.1K
12:06 97.10 97.10 97.10 97.10 0.0K
12:07 97.10 97.10 97.10 97.10 0.2K
12:08 97.10 97.23 97.10 97.23 0.5K
12:09 97.23 97.23 97.23 97.23 0.0K
12:10 97.23 97.23 97.23 97.23 0.4K
12:11 97.23 97.23 97.23 97.23 0.1K
12:12 97.23 97.25 97.23 97.25 0.1K
12:13 97.25 97.25 97.25 97.25 0.0K
12:14 97.25 97.40 97.25 97.40 0.4K
12:15 97.40 97.40 97.04 97.04 0.5K
12:16 97.04 97.04 97.04 97.04 0.1K
12:17 96.93 96.93 96.93 96.93 0.4K
12:18 96.93 96.93 96.93 96.93 0.0K
12:19 96.93 96.93 96.75 96.75 1.8K
12:20 96.75 96.75 96.69 96.69 0.3K
12:21 96.68 96.68 96.68 96.68 0.8K
12:22 96.54 96.54 96.27 96.27 2.1K
12:23 96.27 96.27 96.27 96.27 0.1K
12:24 95.74 95.74 95.74 95.74 0.5K
12:25 95.74 96.00 95.74 96.00 0.3K
12:26 96.00 96.00 96.00 96.00 0.6K
12:27 96.00 96.00 95.90 95.90 1.1K
12:28 95.90 96.05 95.79 96.05 2.8K
12:29 96.05 96.40 96.05 96.40 0.5K
12:30 96.40 96.61 96.35 96.35 1.4K
12:31 96.35 96.48 96.35 96.48 0.3K
12:32 96.48 96.48 96.48 96.48 0.6K
12:33 96.48 96.48 96.48 96.48 0.4K
12:34 96.48 96.48 96.48 96.48 0.1K
12:35 96.48 97.48 96.48 97.48 0.7K
12:36 97.48 97.48 97.35 97.35 0.6K
12:37 97.35 98.16 97.35 98.16 3.4K
12:38 98.16 98.16 98.16 98.16 1.2K
12:39 98.16 98.16 98.16 98.16 0.1K
12:40 98.16 98.16 97.95 97.95 1.2K
12:41 97.95 97.95 97.32 97.32 0.6K
12:42 97.32 97.32 97.32 97.32 0.5K
12:43 97.32 97.32 97.32 97.32 0.2K
12:44 97.32 97.32 97.32 97.32 0.1K
12:45 97.32 97.52 97.32 97.52 0.7K
12:46 97.52 97.52 97.52 97.52 0.1K
12:47 97.11 97.11 97.11 97.11 0.3K
12:48 97.11 97.11 97.11 97.11 0.1K
12:49 97.11 97.11 97.11 97.11 0.1K
12:50 97.61 97.61 97.61 97.61 1.3K
12:51 97.61 97.61 97.61 97.61 0.1K
12:52 97.61 97.61 97.61 97.61 0.2K
12:53 97.61 97.61 97.61 97.61 0.2K
12:54 97.61 97.61 97.61 97.61 0.3K
12:55 97.61 97.65 97.61 97.65 0.9K
12:56 97.65 97.65 97.65 97.65 0.2K
12:57 97.65 97.65 97.65 97.65 1.2K
12:58 97.65 98.12 97.65 98.12 0.7K
12:59 98.12 98.12 97.83 97.83 1.1K
13:00 97.83 98.08 97.83 98.08 0.2K
13:01 98.08 98.08 98.07 98.07 0.7K
13:02 98.02 98.02 98.02 98.02 0.8K
13:03 98.02 98.98 98.02 98.98 4.2K
13:04 98.98 98.98 98.36 98.36 2.5K
13:05 98.36 98.36 98.36 98.36 0.0K
13:06 98.03 98.03 98.03 98.03 1.4K
13:07 98.03 98.07 98.03 98.07 1.8K
13:08 97.84 98.48 97.84 98.48 8.9K
13:09 98.48 98.48 98.48 98.48 0.2K
13:10 98.59 99.00 98.59 99.00 1.7K
13:11 98.98 98.98 98.63 98.63 1.6K
13:12 98.63 99.05 98.63 98.95 3.2K
13:13 98.95 98.95 98.31 98.44 4.2K
13:14 98.24 98.68 98.24 98.68 2.1K
13:15 98.68 98.68 98.68 98.68 0.4K
13:16 98.87 98.87 98.47 98.47 1.3K
13:17 98.47 98.47 98.37 98.37 0.2K
13:18 98.37 98.37 98.37 98.37 0.2K
13:19 98.37 98.37 98.37 98.37 0.2K
13:20 98.37 98.37 98.37 98.37 0.1K
13:21 98.37 98.37 97.72 97.72 0.6K
13:22 97.99 98.22 97.99 98.22 2.3K
13:23 98.22 98.22 98.22 98.22 0.1K
13:24 98.22 98.22 98.13 98.13 0.5K
13:25 98.18 98.18 98.18 98.18 0.7K
13:26 98.18 98.18 97.64 97.69 5.6K
13:27 97.57 97.57 97.57 97.57 0.2K
13:28 97.57 97.90 97.57 97.90 0.6K
13:29 97.95 98.02 97.95 98.02 0.8K
13:30 98.02 98.17 98.02 98.17 2.4K
13:31 97.90 97.90 97.90 97.90 2.0K
13:32 98.16 98.16 98.16 98.16 0.5K
13:33 98.16 98.23 98.16 98.23 0.3K
13:34 98.23 98.26 98.23 98.26 0.4K
13:35 98.26 98.26 98.26 98.26 0.1K
13:36 98.26 98.27 98.26 98.27 0.2K
13:37 98.27 98.29 98.27 98.29 0.2K
13:38 98.29 98.68 98.29 98.68 0.8K
13:39 98.68 98.74 98.68 98.74 0.4K
13:40 99.16 99.16 98.74 98.74 0.9K
13:41 98.74 98.74 98.74 98.74 0.0K
13:42 98.74 98.74 98.60 98.60 0.3K
13:43 98.60 98.99 98.60 98.99 0.7K
13:44 99.10 99.10 99.10 99.10 0.6K
13:45 99.31 99.31 99.31 99.31 0.5K
13:46 99.31 99.52 99.31 99.52 0.8K
13:47 99.52 99.52 99.52 99.52 0.0K
13:48 99.19 99.19 98.99 98.99 1.1K
13:49 98.99 98.99 98.99 98.99 0.1K
13:50 98.99 98.99 98.99 98.99 0.0K
13:51 98.99 98.99 98.99 98.99 0.1K
13:52 98.99 99.17 98.99 99.17 0.2K
13:53 99.17 99.17 99.17 99.17 0.2K
13:54 99.17 99.17 99.17 99.17 1.0K
13:55 99.17 99.40 99.17 99.40 1.0K
13:56 99.68 99.68 99.44 99.44 1.9K
13:57 99.44 99.44 99.44 99.44 0.0K
13:58 99.44 99.58 99.44 99.58 0.6K
13:59 99.58 99.58 99.58 99.58 0.1K
14:00 99.58 99.58 99.58 99.58 0.1K
14:01 99.58 99.84 99.58 99.84 0.5K
14:02 99.84 100.64 99.84 100.05 30.7K
14:03 100.05 100.05 100.05 100.05 0.1K
14:04 100.05 100.05 100.05 100.05 0.5K
14:05 100.05 100.42 100.05 100.42 0.3K
14:06 100.42 100.42 100.42 100.42 0.1K
14:07 100.36 100.36 100.36 100.36 0.1K
14:08 100.36 100.36 100.35 100.35 0.2K
14:09 100.35 100.35 100.35 100.35 0.4K
14:10 100.35 100.35 100.35 100.35 0.9K
14:11 100.35 100.35 99.67 99.67 0.9K
14:12 99.67 99.67 99.67 99.67 0.4K
14:13 99.67 99.67 99.67 99.67 0.1K
14:14 99.67 99.71 99.67 99.71 0.3K
14:15 99.69 99.69 99.69 99.69 0.3K
14:16 99.22 99.22 99.13 99.13 1.8K
14:17 99.13 99.13 99.13 99.13 1.3K
14:18 99.13 99.13 99.13 99.13 0.3K
14:19 99.13 99.13 99.13 99.13 0.4K
14:20 99.13 99.45 99.13 99.45 0.4K
14:21 99.45 99.45 99.45 99.45 0.2K
14:22 99.95 99.95 99.95 99.95 0.8K
14:23 99.95 100.22 99.95 100.22 0.7K
14:24 100.26 100.26 100.26 100.26 0.1K
14:25 100.26 100.26 100.26 100.26 0.3K
14:26 100.26 100.26 100.26 100.26 0.2K
14:27 100.30 100.36 100.30 100.36 1.5K
14:28 100.36 100.36 100.36 100.36 0.0K
14:29 100.36 100.39 100.26 100.39 0.9K
14:30 100.41 100.41 100.30 100.30 0.5K
14:31 100.30 100.30 100.10 100.10 1.5K
14:32 100.10 100.10 100.10 100.10 0.2K
14:33 100.10 100.21 100.10 100.21 0.2K
14:34 100.20 100.57 100.20 100.57 2.9K
14:35 100.57 100.57 100.25 100.25 0.4K
14:36 100.25 100.25 99.67 99.67 1.3K
14:37 99.67 99.67 99.19 99.19 0.3K
14:38 99.19 99.19 99.19 99.19 0.1K
14:39 99.19 100.02 99.19 100.02 0.2K
14:40 100.02 100.02 99.98 99.98 1.2K
14:41 100.13 100.17 100.13 100.17 0.3K
14:42 100.17 100.17 100.17 100.17 0.4K
14:43 100.24 100.24 100.24 100.24 0.2K
14:44 100.24 100.38 100.24 100.38 0.4K
14:45 100.38 100.38 100.38 100.38 0.4K
14:46 100.38 100.46 100.38 100.46 2.0K
14:47 100.46 100.46 99.96 99.96 0.7K
14:48 99.96 99.96 99.96 99.96 0.4K
14:49 99.96 99.96 99.86 99.86 0.3K
14:50 99.86 100.00 99.81 100.00 1.1K
14:51 100.00 100.23 100.00 100.23 0.5K
14:52 100.23 100.23 100.05 100.05 0.9K
14:53 99.80 99.90 99.48 99.48 1.6K
14:54 99.48 99.72 99.48 99.72 1.5K
14:55 99.72 99.72 99.72 99.72 0.6K
14:56 99.54 99.54 99.00 99.00 4.5K
14:57 99.00 99.00 99.00 99.00 0.1K
14:58 99.00 99.00 99.00 99.00 0.2K
14:59 99.00 99.80 99.00 99.80 0.9K
15:00 99.80 99.80 99.65 99.65 0.4K
15:01 99.65 99.67 99.65 99.67 1.8K
15:02 99.67 99.67 99.67 99.67 0.0K
15:03 99.67 99.95 99.67 99.95 1.2K
15:04 99.95 99.95 99.95 99.95 0.1K
15:05 99.95 99.95 99.95 99.95 0.1K
15:06 99.95 99.95 99.93 99.93 0.4K
15:07 99.93 99.93 99.86 99.86 0.5K
15:08 99.86 99.86 99.61 99.75 1.6K
15:09 99.75 99.75 99.50 99.50 0.9K
15:10 99.74 99.74 99.58 99.58 1.6K
15:11 99.59 99.92 99.59 99.75 2.3K
15:12 100.00 100.00 99.94 99.94 0.9K
15:13 99.94 99.94 99.42 99.42 3.0K
15:14 99.42 99.42 99.42 99.42 0.2K
15:15 99.42 99.42 99.42 99.42 0.3K
15:16 99.42 99.42 99.28 99.28 1.0K
15:17 99.28 99.28 99.28 99.28 0.2K
15:18 99.28 99.28 99.28 99.28 0.3K
15:19 99.42 99.42 99.42 99.42 0.3K
15:20 99.42 99.56 99.42 99.56 1.2K
15:21 99.56 99.56 99.56 99.56 0.3K
15:22 99.56 99.56 99.56 99.56 0.3K
15:23 99.56 99.56 99.56 99.56 0.1K
15:24 99.56 99.62 99.56 99.62 0.8K
15:25 99.37 99.37 99.02 99.02 1.2K
15:26 99.02 99.02 99.02 99.02 0.1K
15:27 99.02 99.44 99.02 99.43 1.3K
15:28 99.43 99.43 99.43 99.43 0.6K
15:29 99.43 99.43 99.20 99.20 0.4K
15:30 99.20 99.20 99.20 99.20 1.3K
15:31 99.20 99.20 99.20 99.20 0.0K
15:32 99.20 99.20 98.97 98.97 0.8K
15:33 98.97 98.97 98.97 98.97 0.2K
15:34 98.97 98.97 98.89 98.89 0.4K
15:35 98.89 98.89 98.89 98.89 0.2K
15:36 98.89 98.89 98.66 98.66 1.2K
15:37 98.66 98.66 98.66 98.66 0.3K
15:38 98.66 98.66 98.45 98.45 1.3K
15:39 98.45 98.45 98.45 98.45 0.4K
15:40 98.45 98.45 98.45 98.45 0.2K
15:41 98.54 98.54 98.54 98.54 0.9K
15:42 98.54 98.54 97.95 97.95 0.7K
15:43 97.95 97.95 97.95 97.95 0.8K
15:44 97.95 97.95 97.95 97.95 0.4K
15:45 97.82 97.82 97.62 97.62 2.3K
15:46 97.62 97.79 97.62 97.79 0.3K
15:47 97.79 98.02 97.79 98.02 1.1K
15:48 98.02 98.02 98.02 98.02 1.4K
15:49 98.02 98.26 98.02 98.26 1.6K
15:50 98.26 98.26 98.23 98.23 0.5K
15:51 98.07 98.25 98.07 98.25 1.9K
15:52 98.25 98.37 98.25 98.37 1.7K
15:53 98.26 98.47 98.26 98.47 4.6K
15:54 98.47 98.71 98.47 98.71 1.5K
15:55 98.50 98.70 98.35 98.70 5.2K
15:56 98.68 98.68 98.44 98.47 6.0K
15:57 98.47 99.18 98.47 99.18 1.5K
15:58 98.84 99.05 98.84 99.05 3.4K
15:59 99.05 99.05 98.83 98.83 6.3K
16:00 98.74 99.84 97.84 98.79 59.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar