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 98.54 98.80 98.54 98.54 2.7K
09:32 98.54 98.54 98.07 98.07 0.2K
09:33 98.07 98.07 98.07 98.07 0.1K
09:34 98.07 98.07 98.07 98.07 0.0K
09:35 98.07 98.07 98.07 98.07 0.1K
09:36 98.07 98.07 98.07 98.07 0.5K
09:37 98.07 98.07 98.07 98.07 0.0K
09:38 98.07 98.07 98.07 98.07 0.0K
09:39 98.07 98.07 98.07 98.07 0.0K
09:40 98.07 98.07 98.07 98.07 0.0K
09:41 98.07 98.07 98.07 98.07 0.1K
09:42 98.07 98.07 98.07 98.07 0.0K
09:43 98.07 98.07 98.07 98.07 0.0K
09:44 98.07 98.07 98.07 98.07 0.0K
09:45 98.66 98.66 98.66 98.66 0.2K
09:46 98.65 98.65 98.65 98.65 0.2K
09:47 98.65 98.83 98.65 98.83 0.2K
09:48 99.43 100.14 99.43 100.14 1.2K
09:49 100.14 100.14 99.73 99.73 0.7K
09:50 99.73 99.73 99.73 99.73 0.0K
09:51 99.73 99.73 98.07 98.27 2.8K
09:52 98.07 98.07 97.83 97.83 0.8K
09:53 98.00 98.00 97.83 97.83 0.7K
09:54 97.92 98.44 97.92 98.44 3.9K
09:55 98.44 98.44 98.44 98.44 0.0K
09:56 98.44 98.44 98.44 98.44 0.1K
09:57 98.44 98.44 98.44 98.44 0.0K
09:58 97.99 97.99 97.99 97.99 0.1K
09:59 97.79 97.79 97.00 97.00 6.6K
10:00 97.00 97.00 96.78 96.78 0.5K
10:01 97.60 97.60 97.60 97.60 0.2K
10:02 97.91 97.91 97.65 97.65 2.6K
10:03 97.65 97.65 97.65 97.65 0.2K
10:04 97.65 97.65 97.30 97.30 0.7K
10:05 97.30 97.30 97.19 97.19 0.3K
10:06 97.19 97.19 97.19 97.19 0.0K
10:07 97.19 97.19 97.19 97.19 0.0K
10:08 98.02 98.02 98.02 98.02 0.5K
10:09 98.02 98.02 98.02 98.02 0.2K
10:10 98.02 98.02 98.02 98.02 0.0K
10:11 98.02 98.02 98.02 98.02 0.1K
10:12 98.02 98.02 98.02 98.02 0.1K
10:13 98.02 98.02 98.02 98.02 0.7K
10:14 98.02 98.02 98.02 98.02 0.0K
10:15 98.02 98.02 98.02 98.02 0.0K
10:16 98.02 98.02 98.02 98.02 0.1K
10:17 98.02 98.02 98.02 98.02 0.0K
10:18 98.02 98.02 98.02 98.02 0.1K
10:19 98.02 98.02 98.02 98.02 0.1K
10:20 98.02 98.02 98.02 98.02 0.2K
10:21 98.02 98.02 97.72 97.72 0.5K
10:22 97.72 97.72 97.23 97.23 1.6K
10:23 97.23 97.23 97.23 97.23 0.1K
10:24 97.23 98.08 97.23 98.08 0.7K
10:25 98.08 98.08 98.08 98.08 0.1K
10:26 98.08 98.08 98.08 98.08 0.1K
10:27 97.67 97.67 97.67 97.67 0.6K
10:28 97.67 97.67 97.67 97.67 0.3K
10:29 97.67 97.67 97.67 97.67 0.5K
10:30 97.67 97.67 97.19 97.19 0.3K
10:31 97.19 97.67 97.19 97.67 0.9K
10:32 97.52 97.52 97.52 97.52 0.8K
10:33 97.52 97.52 97.52 97.52 0.1K
10:34 97.67 97.67 97.67 97.67 0.4K
10:35 97.58 97.58 97.58 97.58 0.4K
10:36 97.62 97.86 97.62 97.86 1.1K
10:37 97.86 98.17 97.86 98.17 0.7K
10:38 98.17 98.17 98.17 98.17 0.0K
10:39 98.17 98.17 98.17 98.17 0.1K
10:40 98.17 98.17 98.17 98.17 0.0K
10:41 98.17 98.17 98.17 98.17 0.0K
10:42 98.17 98.17 98.17 98.17 0.0K
10:43 98.17 98.17 98.17 98.17 0.2K
10:44 98.17 98.17 98.17 98.17 0.2K
10:45 98.17 98.17 98.17 98.17 0.0K
10:46 98.17 98.17 98.17 98.17 0.0K
10:47 98.17 98.17 98.00 98.00 0.3K
10:48 98.00 98.00 98.00 98.00 0.0K
10:49 98.26 98.26 98.21 98.21 1.0K
10:50 98.21 98.21 97.58 97.58 1.6K
10:51 97.58 97.58 97.58 97.58 0.1K
10:52 97.58 97.58 97.58 97.58 0.1K
10:53 97.58 97.58 97.58 97.58 0.0K
10:54 97.58 97.58 97.16 97.16 0.9K
10:55 97.23 97.23 97.23 97.23 0.7K
10:56 97.23 97.23 97.23 97.23 0.0K
10:57 97.23 97.23 97.23 97.23 0.1K
10:58 97.48 97.48 97.07 97.07 0.9K
10:59 97.07 97.07 97.07 97.07 0.0K
11:00 96.96 96.96 96.71 96.71 0.9K
11:01 96.71 97.51 96.71 97.38 1.4K
11:02 97.35 97.35 97.35 97.35 0.1K
11:03 97.35 97.35 97.35 97.35 0.0K
11:04 97.35 97.35 97.35 97.35 0.0K
11:05 97.35 97.35 97.35 97.35 0.0K
11:06 97.35 97.35 97.35 97.35 0.0K
11:07 97.35 97.35 96.69 96.69 3.0K
11:08 96.69 96.69 96.69 96.69 0.0K
11:09 96.69 96.69 96.69 96.69 0.0K
11:10 96.40 96.40 96.40 96.40 0.1K
11:11 96.40 96.40 96.40 96.40 0.1K
11:12 96.40 96.65 96.40 96.65 0.4K
11:13 96.65 96.65 96.65 96.65 0.5K
11:14 96.65 96.65 96.65 96.65 0.0K
11:15 96.65 96.65 96.65 96.65 0.0K
11:16 96.65 96.65 96.16 96.16 1.3K
11:17 96.13 96.13 96.10 96.10 1.2K
11:18 96.10 96.10 96.10 96.10 0.2K
11:19 96.10 96.10 96.10 96.10 0.2K
11:20 96.10 96.10 96.10 96.10 0.1K
11:21 96.10 96.68 96.10 96.68 0.1K
11:22 96.68 96.68 96.68 96.68 0.1K
11:23 96.68 96.68 96.68 96.68 0.1K
11:24 96.68 96.68 96.24 96.24 0.3K
11:25 96.24 96.24 96.24 96.24 0.1K
11:26 96.24 96.24 96.24 96.24 0.0K
11:27 96.24 96.24 96.24 96.24 0.1K
11:28 96.04 96.04 96.04 96.04 0.1K
11:29 96.04 96.04 96.04 96.04 0.0K
11:30 96.04 96.04 96.04 96.04 0.0K
11:31 96.04 96.04 96.04 96.04 0.1K
11:32 96.04 96.04 96.04 96.04 0.0K
11:33 96.04 96.04 96.04 96.04 0.1K
11:34 96.04 96.11 96.04 96.11 0.2K
11:35 96.11 96.11 96.11 96.11 0.0K
11:36 96.11 96.11 96.11 96.11 0.0K
11:37 96.11 96.11 96.11 96.11 0.0K
11:38 96.11 96.11 96.11 96.11 0.2K
11:39 96.11 96.45 96.11 96.45 0.8K
11:40 96.45 96.45 96.22 96.22 0.6K
11:41 96.22 96.24 96.22 96.24 0.4K
11:42 96.24 96.24 96.24 96.24 0.0K
11:43 96.24 96.24 96.24 96.24 0.3K
11:44 96.24 96.24 96.24 96.24 0.0K
11:45 96.24 96.24 96.24 96.24 0.3K
11:46 96.24 96.24 96.24 96.24 0.0K
11:47 96.24 96.24 96.24 96.24 0.1K
11:48 96.24 96.24 96.24 96.24 0.4K
11:49 96.24 96.24 96.24 96.24 0.4K
11:50 96.24 96.42 96.24 96.42 0.2K
11:51 96.42 96.42 96.42 96.42 0.1K
11:52 96.42 96.42 96.42 96.42 0.2K
11:53 96.42 96.42 96.42 96.42 0.2K
11:54 96.42 96.42 96.42 96.42 0.1K
11:55 96.42 96.42 96.42 96.42 0.1K
11:56 96.42 96.42 96.42 96.42 0.7K
11:57 96.42 96.42 95.95 95.95 0.1K
11:58 95.95 96.16 95.95 96.16 0.4K
11:59 96.16 96.16 96.16 96.16 0.1K
12:00 96.49 96.49 96.49 96.49 2.1K
12:01 96.49 96.75 96.49 96.66 0.7K
12:02 96.66 96.66 96.66 96.66 0.1K
12:03 96.66 96.78 96.66 96.78 1.2K
12:04 96.78 96.78 96.78 96.78 0.0K
12:05 96.78 96.78 96.78 96.78 0.1K
12:06 96.78 96.78 96.78 96.78 0.6K
12:07 96.78 96.78 96.78 96.78 1.4K
12:08 96.78 96.78 96.78 96.78 0.0K
12:09 96.78 96.78 96.78 96.78 0.0K
12:10 96.78 97.99 96.78 97.99 0.1K
12:11 97.99 97.99 97.99 97.99 0.2K
12:12 97.99 97.99 97.99 97.99 0.3K
12:13 97.99 97.99 97.98 97.98 0.9K
12:14 97.98 97.98 97.78 97.89 2.9K
12:15 97.89 97.89 97.89 97.89 0.8K
12:16 97.89 97.89 97.89 97.89 0.3K
12:17 97.89 97.89 97.89 97.89 0.3K
12:18 97.89 97.89 97.88 97.88 0.2K
12:19 97.88 97.98 97.88 97.98 4.4K
12:20 97.90 97.90 97.90 97.90 0.6K
12:21 97.90 97.90 97.90 97.90 0.1K
12:22 97.90 97.90 97.78 97.78 0.9K
12:23 97.78 97.78 97.78 97.78 0.4K
12:24 97.78 97.78 97.78 97.78 0.1K
12:25 97.78 97.78 97.75 97.75 0.2K
12:26 97.75 97.75 97.75 97.75 1.3K
12:27 97.75 97.75 97.75 97.75 0.0K
12:28 97.75 97.75 97.75 97.75 0.4K
12:29 97.75 97.75 97.75 97.75 0.0K
12:30 97.75 97.75 97.75 97.75 0.1K
12:31 97.75 97.75 97.75 97.75 0.4K
12:32 97.75 97.76 97.49 97.73 2.5K
12:33 97.73 97.73 97.73 97.73 0.8K
12:34 97.73 98.16 97.73 98.16 0.9K
12:35 98.05 98.05 98.05 98.05 0.6K
12:36 98.05 98.05 98.05 98.05 0.1K
12:37 98.05 98.41 98.05 98.41 0.3K
12:38 98.41 98.68 98.41 98.68 1.1K
12:39 98.68 98.68 98.68 98.68 0.0K
12:40 98.68 98.68 98.68 98.68 0.7K
12:41 98.68 99.19 98.68 99.12 4.2K
12:42 99.12 99.12 99.12 99.12 0.3K
12:43 99.12 99.48 99.12 99.22 7.6K
12:44 99.22 99.22 99.22 99.22 0.6K
12:45 99.22 99.22 98.95 98.95 2.4K
12:46 99.00 99.23 98.88 98.88 1.6K
12:47 98.98 98.98 98.98 98.98 3.5K
12:48 98.98 98.98 98.98 98.98 0.0K
12:49 98.98 99.10 98.98 99.10 0.3K
12:50 99.10 99.18 99.10 99.18 0.8K
12:51 99.18 99.18 99.18 99.18 0.0K
12:52 99.18 99.18 99.18 99.18 0.4K
12:53 99.18 99.35 99.18 99.35 0.4K
12:54 99.35 99.35 99.35 99.35 0.2K
12:55 99.35 99.45 99.35 99.45 1.7K
12:56 99.45 99.47 99.45 99.47 0.9K
12:57 99.47 99.47 99.37 99.37 0.6K
12:58 99.37 99.45 99.37 99.45 1.6K
12:59 99.63 99.63 99.48 99.57 4.3K
13:00 99.73 99.73 99.60 99.64 2.8K
13:01 99.64 99.64 99.64 99.64 0.1K
13:02 99.64 99.68 99.64 99.68 0.4K
13:03 99.68 99.68 99.68 99.68 0.5K
13:04 99.68 99.91 99.68 99.91 0.7K
13:05 99.91 99.91 99.91 99.91 0.1K
13:06 99.91 99.98 99.91 99.98 0.4K
13:07 99.98 99.98 99.98 99.98 0.8K
13:08 99.98 100.11 99.98 100.11 1.4K
13:09 99.94 99.94 99.57 99.84 2.1K
13:10 99.65 99.69 99.54 99.54 1.7K
13:11 99.54 99.54 99.54 99.54 0.1K
13:12 99.54 99.54 99.54 99.54 0.2K
13:13 99.71 99.71 99.71 99.71 0.1K
13:14 99.58 99.58 99.58 99.58 0.3K
13:15 99.58 99.58 99.58 99.58 0.2K
13:16 99.58 99.80 99.58 99.78 1.0K
13:17 99.78 99.78 99.78 99.78 0.2K
13:18 99.78 99.83 99.78 99.83 0.4K
13:19 99.83 99.89 99.83 99.89 0.7K
13:20 99.89 99.89 99.75 99.75 0.8K
13:21 99.75 99.75 99.63 99.63 0.5K
13:22 99.63 99.72 99.63 99.72 0.2K
13:23 99.72 99.72 99.72 99.72 0.3K
13:24 99.92 99.92 99.92 99.92 0.4K
13:25 99.92 99.92 99.92 99.92 0.0K
13:26 99.92 99.92 99.55 99.86 0.6K
13:27 99.86 99.86 99.86 99.86 0.8K
13:28 99.86 99.95 99.85 99.95 0.4K
13:29 99.85 99.86 99.85 99.86 0.4K
13:30 99.86 99.86 99.86 99.86 0.1K
13:31 99.86 99.97 99.86 99.97 0.3K
13:32 100.21 100.21 99.83 99.83 1.1K
13:33 99.79 99.97 99.79 99.97 1.9K
13:34 100.35 100.35 100.35 100.35 1.0K
13:35 100.35 100.36 100.35 100.36 1.3K
13:36 100.36 100.36 100.36 100.36 0.3K
13:37 99.67 100.00 99.67 100.00 4.3K
13:38 100.00 100.00 100.00 100.00 0.2K
13:39 100.00 100.00 100.00 100.00 0.0K
13:40 100.53 100.54 100.06 100.06 0.7K
13:41 100.06 100.51 100.06 100.51 2.2K
13:42 100.51 100.89 100.45 100.45 3.0K
13:43 100.47 100.54 100.47 100.54 2.5K
13:44 100.54 100.54 100.54 100.54 0.8K
13:45 100.54 100.54 100.54 100.54 0.4K
13:46 100.54 100.54 100.54 100.54 0.0K
13:47 100.91 100.91 100.91 100.91 0.3K
13:48 100.91 100.91 100.91 100.91 0.4K
13:49 100.91 100.91 100.91 100.91 0.0K
13:50 100.91 100.91 100.91 100.91 0.1K
13:51 100.91 100.91 100.91 100.91 0.0K
13:52 100.91 100.91 100.91 100.91 0.1K
13:53 100.91 100.91 100.91 100.91 0.0K
13:54 101.05 101.24 101.05 101.24 0.7K
13:55 101.24 101.27 100.96 100.96 1.0K
13:56 100.96 100.96 100.96 100.96 0.2K
13:57 100.96 101.06 100.96 101.06 0.4K
13:58 101.06 101.06 101.06 101.06 0.5K
13:59 101.06 101.06 100.84 100.96 0.9K
14:00 100.67 100.67 100.67 100.67 0.8K
14:01 100.67 100.78 100.67 100.78 0.7K
14:02 100.78 100.78 100.78 100.78 0.1K
14:03 100.95 100.95 100.95 100.95 0.9K
14:04 100.87 100.87 100.87 100.87 0.6K
14:05 100.87 101.11 100.87 101.11 0.8K
14:06 101.11 101.11 101.11 101.11 0.0K
14:07 100.95 100.95 100.81 100.87 2.3K
14:08 100.87 100.87 100.82 100.82 0.8K
14:09 100.81 100.81 100.81 100.81 0.3K
14:10 100.81 100.81 100.81 100.81 0.0K
14:11 100.81 100.81 100.34 100.34 2.9K
14:12 100.34 100.34 100.34 100.34 0.2K
14:13 100.34 100.34 100.34 100.34 0.1K
14:14 100.34 100.34 100.34 100.34 0.0K
14:15 100.34 100.34 100.34 100.34 2.6K
14:16 100.34 100.73 100.34 100.73 0.6K
14:17 100.66 100.66 100.66 100.66 1.0K
14:18 100.66 100.72 100.66 100.72 0.5K
14:19 100.72 100.72 100.72 100.72 0.1K
14:20 100.72 100.72 100.72 100.72 0.2K
14:21 100.69 100.69 100.69 100.69 0.5K
14:22 100.69 100.69 100.69 100.69 2.2K
14:23 100.69 100.69 100.59 100.69 11.1K
14:24 100.69 100.69 100.69 100.69 0.6K
14:25 100.90 101.07 100.90 101.07 1.1K
14:26 101.07 101.07 101.07 101.07 0.0K
14:27 101.07 101.07 101.03 101.03 0.1K
14:28 101.03 101.03 100.87 100.87 1.3K
14:29 100.87 101.10 100.87 101.10 0.7K
14:30 101.25 101.25 101.25 101.25 0.6K
14:31 101.25 101.25 101.25 101.25 0.2K
14:32 101.25 101.25 101.05 101.05 1.1K
14:33 101.05 101.05 101.05 101.05 0.3K
14:34 101.05 101.05 101.05 101.05 0.2K
14:35 101.05 101.05 101.05 101.05 0.1K
14:36 101.05 101.18 101.05 101.18 0.5K
14:37 101.18 101.29 101.18 101.29 0.3K
14:38 101.29 101.29 101.29 101.29 0.4K
14:39 101.29 101.29 101.29 101.29 0.0K
14:40 101.29 101.48 101.22 101.22 0.5K
14:41 101.22 101.22 101.22 101.22 0.3K
14:42 101.22 101.53 101.22 101.53 0.2K
14:43 101.53 101.53 101.53 101.53 0.2K
14:44 101.53 101.53 101.42 101.42 0.3K
14:45 101.42 101.42 101.42 101.42 0.1K
14:46 101.42 101.59 101.42 101.59 0.5K
14:47 101.59 101.73 101.47 101.47 2.3K
14:48 101.47 101.47 101.18 101.18 1.5K
14:49 101.18 101.23 101.18 101.23 0.5K
14:50 101.23 101.23 101.23 101.23 0.0K
14:51 101.23 101.23 101.23 101.23 0.1K
14:52 101.23 101.23 101.13 101.13 0.8K
14:53 101.13 101.16 100.94 101.16 1.9K
14:54 101.16 101.16 101.16 101.16 0.0K
14:55 101.16 101.16 101.16 101.16 0.2K
14:56 101.16 101.16 101.16 101.16 0.1K
14:57 101.16 101.16 101.16 101.16 0.2K
14:58 101.16 101.22 101.14 101.14 0.5K
14:59 101.11 101.14 101.11 101.14 1.3K
15:00 100.99 101.07 100.99 101.07 3.3K
15:01 101.07 101.07 101.07 101.07 0.1K
15:02 101.07 101.07 101.07 101.07 0.1K
15:03 101.07 101.07 101.07 101.07 0.8K
15:04 101.07 101.07 101.07 101.07 0.0K
15:05 101.07 101.07 101.07 101.07 0.0K
15:06 101.73 101.84 101.73 101.84 1.9K
15:07 101.85 102.14 101.85 102.14 1.8K
15:08 102.14 102.14 102.14 102.14 0.2K
15:09 102.14 102.14 101.88 101.88 0.5K
15:10 101.88 101.88 101.88 101.88 0.5K
15:11 101.88 101.92 101.88 101.92 0.2K
15:12 101.92 101.92 101.92 101.92 0.3K
15:13 101.92 101.92 101.90 101.90 0.6K
15:14 101.90 102.09 101.90 102.09 0.8K
15:15 102.09 102.25 102.09 102.25 0.4K
15:16 102.25 102.25 102.25 102.25 0.2K
15:17 102.25 102.25 102.05 102.05 0.3K
15:18 102.24 102.24 102.21 102.21 1.2K
15:19 102.04 102.12 102.04 102.12 2.4K
15:20 102.12 102.26 102.12 102.26 0.4K
15:21 102.26 102.26 102.26 102.26 0.2K
15:22 102.39 102.41 102.39 102.41 0.6K
15:23 102.41 102.41 102.40 102.40 0.7K
15:24 102.40 102.40 102.40 102.40 0.4K
15:25 102.37 102.37 102.18 102.18 4.2K
15:26 102.30 102.30 101.94 101.94 3.9K
15:27 101.94 101.94 101.61 101.81 3.4K
15:28 101.81 101.81 101.81 101.81 0.5K
15:29 101.81 101.81 101.78 101.78 0.3K
15:30 101.78 101.78 101.68 101.68 0.3K
15:31 101.68 101.68 101.68 101.68 0.1K
15:32 101.68 101.68 101.68 101.68 0.2K
15:33 101.68 101.68 101.56 101.68 1.0K
15:34 101.68 101.80 101.68 101.80 0.6K
15:35 101.80 101.99 101.80 101.99 1.0K
15:36 101.99 101.99 101.83 101.83 1.0K
15:37 101.83 101.83 101.83 101.83 0.3K
15:38 101.83 101.95 101.77 101.93 3.6K
15:39 101.82 101.82 101.82 101.82 0.3K
15:40 101.82 101.92 101.82 101.92 1.5K
15:41 101.92 101.96 101.92 101.96 0.4K
15:42 101.96 101.96 101.76 101.76 4.7K
15:43 101.76 101.76 101.74 101.74 1.5K
15:44 101.74 101.74 101.63 101.63 0.8K
15:45 101.24 101.53 101.24 101.53 4.8K
15:46 101.53 101.53 101.53 101.53 0.3K
15:47 101.53 101.53 101.53 101.53 0.1K
15:48 101.53 101.53 101.32 101.32 0.4K
15:49 101.52 101.52 101.52 101.52 2.1K
15:50 101.52 101.52 101.44 101.44 0.8K
15:51 101.54 101.54 101.48 101.48 2.1K
15:52 101.61 101.61 101.61 101.61 1.8K
15:53 101.61 102.02 101.61 102.02 13.2K
15:54 102.11 102.14 102.10 102.10 6.3K
15:55 102.10 102.15 102.01 102.01 12.9K
15:56 102.19 102.42 102.17 102.38 8.1K
15:57 102.34 102.36 102.31 102.32 5.9K
15:58 102.35 102.44 102.30 102.30 20.2K
15:59 102.23 102.23 101.87 101.91 18.7K
16:00 101.91 102.38 101.90 102.09 130.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar