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
09:31 102.77 102.77 102.09 102.77 3.3K
09:32 102.77 102.77 102.77 102.77 0.0K
09:33 102.77 102.77 102.77 102.77 0.0K
09:34 102.77 102.77 100.54 100.54 0.2K
09:35 100.54 100.54 100.54 100.54 0.0K
09:36 100.54 100.54 100.54 100.54 0.0K
09:37 100.54 100.54 100.54 100.54 0.0K
09:38 100.54 100.54 100.54 100.54 0.0K
09:39 100.54 100.54 100.54 100.54 0.0K
09:40 100.54 100.54 100.54 100.54 0.0K
09:41 100.54 100.54 100.54 100.54 0.1K
09:42 100.54 100.54 100.54 100.54 0.1K
09:43 100.54 100.54 100.54 100.54 0.0K
09:44 100.54 101.03 100.54 101.03 0.3K
09:45 101.03 101.98 101.03 101.98 0.7K
09:46 101.98 101.98 101.98 101.98 0.4K
09:47 101.98 101.98 101.98 101.98 0.5K
09:48 101.98 101.98 101.98 101.98 0.1K
09:49 102.27 102.27 101.50 101.50 0.3K
09:50 101.50 102.90 101.50 102.43 0.6K
09:51 102.17 102.17 102.17 102.17 0.1K
09:52 102.17 102.17 102.17 102.17 0.1K
09:53 102.17 102.44 102.17 102.17 1.3K
09:54 102.17 102.17 102.17 102.17 0.2K
09:55 102.17 102.17 102.17 102.17 0.1K
09:56 102.17 102.17 102.17 102.17 0.2K
09:57 102.17 102.17 102.17 102.17 0.0K
09:58 102.17 102.17 101.92 101.92 0.3K
09:59 101.91 101.91 101.79 101.79 0.5K
10:00 101.79 101.79 101.79 101.79 0.0K
10:01 101.79 101.79 101.79 101.79 3.2K
10:02 101.79 101.79 101.79 101.79 0.0K
10:03 101.79 102.29 101.79 102.29 0.8K
10:04 102.29 102.29 101.95 101.95 1.1K
10:05 101.92 101.92 101.92 101.92 0.4K
10:06 101.92 102.43 101.92 102.43 0.4K
10:07 102.43 102.43 102.06 102.07 1.0K
10:08 102.07 102.21 102.07 102.21 0.2K
10:09 102.21 102.21 101.97 101.97 0.9K
10:10 101.97 101.97 101.97 101.97 0.2K
10:11 101.97 102.07 101.97 102.07 0.3K
10:12 102.10 102.10 102.10 102.10 0.5K
10:13 102.10 102.10 102.10 102.10 0.7K
10:14 102.10 102.43 102.10 102.43 0.7K
10:15 102.43 102.43 102.43 102.43 0.5K
10:16 102.43 102.43 102.43 102.43 0.1K
10:17 102.43 102.43 102.43 102.43 0.1K
10:18 102.43 102.43 102.32 102.32 10.3K
10:19 102.32 102.32 102.00 102.00 0.8K
10:20 102.00 102.00 102.00 102.00 0.1K
10:21 102.00 102.00 102.00 102.00 0.1K
10:22 102.00 102.00 102.00 102.00 1.0K
10:23 102.00 102.00 102.00 102.00 0.3K
10:24 102.00 102.00 102.00 102.00 0.0K
10:25 102.00 102.51 102.00 102.51 0.5K
10:26 102.51 102.58 102.51 102.58 0.9K
10:27 102.58 102.58 102.58 102.58 0.2K
10:28 102.58 102.58 102.58 102.58 0.5K
10:29 102.58 102.78 102.58 102.78 0.5K
10:30 102.78 102.78 102.78 102.78 0.1K
10:31 102.78 102.78 102.40 102.40 0.2K
10:32 102.40 102.40 102.40 102.40 0.1K
10:33 102.40 102.40 102.40 102.40 0.1K
10:34 102.40 102.76 102.40 102.51 0.8K
10:35 102.51 102.51 102.51 102.51 0.1K
10:36 102.38 102.51 102.36 102.51 0.5K
10:37 102.62 102.62 102.53 102.53 0.9K
10:38 102.53 102.85 102.53 102.56 0.8K
10:39 102.56 102.56 102.53 102.53 0.3K
10:40 102.53 102.53 102.53 102.53 0.6K
10:41 102.53 102.54 102.53 102.54 0.4K
10:42 102.40 102.40 102.40 102.40 0.5K
10:43 102.40 102.40 102.40 102.40 0.1K
10:44 102.40 102.40 102.40 102.40 0.1K
10:45 102.56 102.56 102.56 102.56 0.7K
10:46 102.43 102.43 102.43 102.43 0.3K
10:47 102.43 102.51 102.43 102.51 0.1K
10:48 102.51 102.51 102.51 102.51 0.1K
10:49 102.51 102.65 102.51 102.65 0.3K
10:50 102.65 102.65 102.65 102.65 0.3K
10:51 102.57 102.57 102.57 102.57 0.1K
10:52 102.57 102.57 102.57 102.57 0.4K
10:53 102.57 102.57 102.57 102.57 0.3K
10:54 102.57 102.57 102.57 102.57 0.1K
10:55 102.57 102.57 102.57 102.57 0.2K
10:56 102.57 102.57 102.57 102.57 0.2K
10:57 102.57 102.74 102.57 102.74 0.5K
10:58 102.45 102.45 102.45 102.45 0.8K
10:59 102.48 102.48 102.48 102.48 0.7K
11:00 102.66 102.66 102.66 102.66 0.6K
11:01 102.66 102.66 102.55 102.55 0.7K
11:02 102.55 102.55 102.55 102.55 0.7K
11:03 102.55 102.55 102.55 102.55 0.1K
11:04 102.55 102.55 102.46 102.46 0.3K
11:05 102.46 102.46 102.46 102.46 0.0K
11:06 102.46 102.46 102.46 102.46 0.0K
11:07 102.46 102.46 102.46 102.46 0.3K
11:08 102.46 102.46 102.46 102.46 0.4K
11:09 102.46 102.46 102.46 102.46 0.2K
11:10 102.46 102.46 102.46 102.46 0.0K
11:11 102.46 102.51 102.46 102.51 0.4K
11:12 102.51 102.51 102.51 102.51 0.2K
11:13 102.51 102.51 102.51 102.51 0.1K
11:14 102.51 102.54 102.51 102.54 0.6K
11:15 102.54 102.54 102.36 102.36 0.2K
11:16 102.36 102.36 102.36 102.36 0.1K
11:17 102.36 102.36 102.36 102.36 0.1K
11:18 102.36 102.36 102.36 102.36 0.1K
11:19 102.36 102.36 102.36 102.36 0.0K
11:20 102.36 102.36 102.36 102.36 0.3K
11:21 102.36 102.36 102.36 102.36 0.1K
11:22 102.36 102.36 102.36 102.36 0.1K
11:23 102.36 102.36 102.36 102.36 0.2K
11:24 102.36 102.36 102.36 102.36 0.1K
11:25 102.36 102.36 102.36 102.36 0.0K
11:26 102.36 102.68 102.36 102.68 0.5K
11:27 102.68 102.68 102.68 102.68 0.5K
11:28 102.43 102.43 102.43 102.43 0.7K
11:29 102.43 102.43 102.43 102.43 0.2K
11:30 102.43 102.43 102.43 102.43 0.0K
11:31 102.43 102.43 102.43 102.43 0.0K
11:32 102.43 102.43 102.43 102.43 0.6K
11:33 102.43 102.43 102.43 102.43 0.4K
11:34 102.43 102.43 102.39 102.39 0.8K
11:35 102.39 102.56 102.39 102.40 4.1K
11:36 102.40 102.40 102.40 102.40 0.2K
11:37 102.27 102.27 102.27 102.27 0.1K
11:38 102.27 102.27 102.27 102.27 0.1K
11:39 102.27 102.27 102.00 102.00 1.3K
11:40 102.00 102.00 101.93 102.00 0.6K
11:41 102.00 102.00 101.97 101.97 0.8K
11:42 101.97 101.97 101.97 101.97 0.4K
11:43 101.97 101.97 101.97 101.97 0.0K
11:44 101.97 101.98 101.97 101.98 1.4K
11:45 101.98 102.11 101.98 102.11 1.0K
11:46 102.17 102.17 101.95 101.95 1.4K
11:47 101.95 101.95 101.95 101.95 0.2K
11:48 101.95 101.95 101.95 101.95 0.1K
11:49 101.95 101.95 101.95 101.95 0.1K
11:50 101.95 101.95 101.22 101.23 3.6K
11:51 101.23 101.23 101.23 101.23 0.2K
11:52 101.23 101.23 100.67 100.81 1.4K
11:53 100.81 100.81 100.81 100.81 0.2K
11:54 100.81 100.81 100.81 100.81 0.2K
11:55 100.52 100.57 100.52 100.57 0.6K
11:56 100.57 100.57 100.54 100.54 1.2K
11:57 100.54 100.57 100.52 100.52 0.6K
11:58 100.52 100.87 100.52 100.87 0.6K
11:59 100.41 100.41 100.41 100.41 0.4K
12:00 100.41 100.41 100.41 100.41 0.3K
12:01 100.22 100.22 100.22 100.22 1.1K
12:02 100.38 100.38 100.38 100.38 0.6K
12:03 100.38 100.44 100.38 100.43 0.8K
12:04 100.43 100.43 100.38 100.42 1.7K
12:05 100.43 100.50 100.43 100.50 0.6K
12:06 100.50 100.75 100.50 100.70 1.5K
12:07 100.70 100.70 100.70 100.70 0.3K
12:08 100.70 100.70 100.70 100.70 0.0K
12:09 100.70 100.70 100.70 100.70 0.1K
12:10 100.70 100.70 100.70 100.70 0.2K
12:11 100.70 100.70 100.70 100.70 0.2K
12:12 99.93 99.93 99.93 99.93 0.4K
12:13 99.93 100.12 99.93 100.12 1.0K
12:14 100.12 100.12 100.12 100.12 0.0K
12:15 100.12 100.12 100.12 100.12 0.8K
12:16 100.12 100.88 100.12 100.65 0.6K
12:17 100.65 100.65 100.65 100.65 0.3K
12:18 100.65 100.83 100.65 100.83 0.9K
12:19 100.83 100.83 100.82 100.82 0.4K
12:20 100.82 100.82 100.82 100.82 0.8K
12:21 100.82 100.82 100.82 100.82 0.1K
12:22 100.82 100.82 100.82 100.82 0.4K
12:23 100.82 101.31 100.82 101.31 0.9K
12:24 101.46 101.57 101.46 101.57 1.8K
12:25 101.57 101.57 101.57 101.57 0.8K
12:26 101.57 101.70 101.57 101.70 0.1K
12:27 101.70 101.70 101.70 101.70 0.1K
12:28 101.70 101.70 101.50 101.52 6.3K
12:29 101.63 101.63 101.63 101.63 0.6K
12:30 101.63 101.63 101.63 101.63 0.1K
12:31 101.63 101.63 101.63 101.63 0.1K
12:32 101.63 101.82 101.63 101.82 0.4K
12:33 101.82 101.86 101.82 101.86 0.3K
12:34 101.86 102.16 101.86 102.16 0.4K
12:35 102.16 102.16 102.16 102.16 0.2K
12:36 102.16 102.16 102.16 102.16 0.0K
12:37 102.16 102.16 102.16 102.16 0.2K
12:38 102.16 102.19 102.08 102.19 1.4K
12:39 102.19 102.19 102.19 102.19 0.1K
12:40 102.03 102.07 102.03 102.07 1.5K
12:41 102.07 102.27 102.07 102.27 1.2K
12:42 102.27 102.27 102.27 102.27 0.1K
12:43 102.27 102.27 102.05 102.05 0.2K
12:44 102.05 102.05 102.05 102.05 0.0K
12:45 102.05 102.05 102.05 102.05 0.2K
12:46 102.27 102.27 102.27 102.27 0.6K
12:47 102.27 102.27 102.23 102.23 0.3K
12:48 102.23 102.23 102.23 102.23 0.0K
12:49 102.23 102.23 102.23 102.23 0.1K
12:50 102.10 102.10 101.76 102.03 6.8K
12:51 102.03 102.03 102.03 102.03 0.2K
12:52 102.03 102.03 102.03 102.03 0.5K
12:53 101.53 101.53 101.28 101.28 0.4K
12:54 101.28 101.28 101.28 101.28 0.1K
12:55 101.28 101.28 101.28 101.28 0.0K
12:56 101.28 101.28 101.28 101.28 0.1K
12:57 101.28 101.29 101.27 101.27 0.6K
12:58 101.28 101.28 101.28 101.28 0.5K
12:59 101.28 101.28 101.28 101.28 0.3K
13:00 101.28 101.28 101.28 101.28 0.1K
13:01 101.28 102.17 101.28 102.17 3.4K
13:02 102.17 102.17 102.17 102.17 0.2K
13:03 102.04 102.04 102.04 102.04 0.1K
13:04 102.04 102.04 101.16 101.16 1.5K
13:05 101.16 101.16 101.16 101.16 0.0K
13:06 101.16 101.16 101.16 101.16 0.0K
13:07 101.16 101.16 101.16 101.16 0.0K
13:08 101.16 101.16 101.16 101.16 0.0K
13:09 101.16 101.43 101.16 101.43 0.8K
13:10 101.43 101.43 101.43 101.43 0.0K
13:11 101.43 101.43 101.43 101.43 0.0K
13:12 101.43 101.43 101.43 101.43 0.2K
13:13 101.43 101.43 101.43 101.43 0.7K
13:14 101.43 101.53 101.43 101.53 0.1K
13:15 101.53 101.53 101.53 101.53 0.2K
13:16 101.53 101.53 101.53 101.53 0.2K
13:17 101.53 101.53 101.08 101.32 0.6K
13:18 101.32 101.32 101.32 101.32 0.0K
13:19 101.32 101.32 101.32 101.32 0.1K
13:20 101.32 101.32 101.32 101.32 0.1K
13:21 101.32 101.32 101.32 101.32 0.0K
13:22 101.32 101.32 101.32 101.32 0.1K
13:23 101.32 101.32 101.32 101.32 0.0K
13:24 101.32 101.32 101.32 101.32 0.1K
13:25 101.67 101.67 101.67 101.67 0.2K
13:26 101.67 101.67 101.67 101.67 0.0K
13:27 101.67 101.67 101.67 101.67 0.1K
13:28 101.67 101.67 101.67 101.67 0.3K
13:29 101.67 101.67 101.44 101.44 0.5K
13:30 101.62 101.62 101.62 101.62 1.2K
13:31 101.62 101.80 101.62 101.80 0.9K
13:32 101.80 101.80 101.80 101.80 0.1K
13:33 101.55 101.88 101.55 101.88 0.5K
13:34 101.88 101.88 101.88 101.88 0.0K
13:35 101.88 101.88 101.88 101.88 0.1K
13:36 101.88 101.88 101.88 101.88 0.1K
13:37 101.88 101.88 101.88 101.88 0.2K
13:38 101.66 101.66 101.21 101.21 1.9K
13:39 101.21 101.21 101.16 101.16 1.1K
13:40 101.16 101.21 101.16 101.21 0.5K
13:41 101.15 101.15 101.15 101.15 0.7K
13:42 101.15 101.15 101.14 101.14 0.1K
13:43 101.14 101.14 101.14 101.14 0.2K
13:44 101.14 101.14 101.14 101.14 0.5K
13:45 100.97 100.97 100.96 100.96 1.1K
13:46 100.96 101.05 100.96 101.05 0.4K
13:47 101.05 101.05 101.05 101.05 0.8K
13:48 101.05 101.05 101.05 101.05 0.3K
13:49 101.05 101.05 100.90 100.90 0.4K
13:50 100.90 100.90 100.90 100.90 0.2K
13:51 100.90 101.16 100.90 101.16 2.1K
13:52 101.16 101.16 101.16 101.16 0.0K
13:53 101.16 101.59 101.16 101.59 0.8K
13:54 101.59 101.59 101.56 101.56 0.2K
13:55 101.56 101.56 101.56 101.56 0.5K
13:56 101.56 101.59 101.51 101.59 2.0K
13:57 101.59 101.59 101.59 101.59 0.4K
13:58 101.42 101.42 101.42 101.42 0.4K
13:59 101.42 101.42 101.42 101.42 0.0K
14:00 101.42 101.43 101.42 101.43 0.4K
14:01 101.43 101.43 101.43 101.43 0.1K
14:02 101.69 101.69 101.69 101.69 0.5K
14:03 101.69 101.69 101.69 101.69 0.4K
14:04 101.69 102.22 101.69 102.22 0.6K
14:05 102.22 102.22 102.22 102.22 0.1K
14:06 102.22 102.22 102.22 102.22 0.0K
14:07 102.22 102.22 102.22 102.22 0.1K
14:08 102.22 102.22 102.10 102.10 0.8K
14:09 102.10 102.18 102.10 102.18 0.3K
14:10 102.18 102.18 102.18 102.18 0.0K
14:11 102.18 102.18 102.18 102.18 0.0K
14:12 102.18 102.18 101.79 101.79 3.0K
14:13 101.79 102.54 101.79 102.54 4.0K
14:14 102.53 102.53 102.48 102.48 1.3K
14:15 102.48 102.48 102.48 102.48 0.2K
14:16 102.48 102.48 102.19 102.19 1.0K
14:17 102.19 102.26 102.19 102.26 0.3K
14:18 102.20 102.20 102.20 102.20 0.3K
14:19 102.20 102.20 102.20 102.20 0.1K
14:20 102.20 102.36 102.20 102.36 0.7K
14:21 102.36 102.64 102.36 102.64 0.4K
14:22 102.64 102.67 102.64 102.67 0.5K
14:23 102.67 102.67 102.67 102.67 0.0K
14:24 102.67 102.67 102.57 102.57 1.1K
14:25 102.57 102.85 102.57 102.85 0.6K
14:26 102.85 102.85 102.84 102.84 0.9K
14:27 102.86 102.97 102.86 102.97 0.9K
14:28 102.97 102.97 102.97 102.97 0.0K
14:29 102.97 102.97 102.97 102.97 0.2K
14:30 102.66 102.66 102.33 102.33 0.6K
14:31 102.33 102.33 102.33 102.33 0.0K
14:32 102.33 102.63 102.33 102.63 0.3K
14:33 102.63 102.63 102.63 102.63 0.0K
14:34 102.63 102.63 102.33 102.33 0.3K
14:35 101.93 101.93 101.93 101.93 1.4K
14:36 101.93 102.03 101.93 102.03 0.6K
14:37 102.03 102.03 102.03 102.03 0.2K
14:38 102.31 102.31 102.31 102.31 1.5K
14:39 102.31 102.31 102.31 102.31 0.1K
14:40 102.31 102.31 102.31 102.31 0.0K
14:41 103.33 103.33 103.33 103.33 4.5K
14:42 103.33 103.33 103.33 103.33 0.1K
14:43 103.33 103.33 103.33 103.33 0.0K
14:44 103.33 103.33 103.33 103.33 0.1K
14:45 103.33 103.33 103.33 103.33 0.0K
14:46 103.33 103.33 102.92 102.92 0.3K
14:47 102.92 102.92 102.92 102.92 0.2K
14:48 102.92 102.92 102.92 102.92 0.1K
14:49 102.92 102.92 102.52 102.52 0.6K
14:50 102.52 102.84 102.52 102.84 0.2K
14:51 102.84 102.84 102.44 102.44 0.3K
14:52 102.44 102.44 102.22 102.22 1.5K
14:53 102.22 102.22 102.04 102.04 1.4K
14:54 102.04 103.12 102.04 103.12 11.4K
14:55 103.12 103.12 103.12 103.12 0.2K
14:56 103.12 103.12 103.12 103.12 0.6K
14:57 103.12 103.12 103.12 103.12 0.3K
14:58 103.12 103.12 103.12 103.12 0.1K
14:59 103.12 103.12 103.12 103.12 0.2K
15:00 103.12 103.12 103.12 103.12 0.2K
15:01 103.12 103.12 103.12 103.12 0.2K
15:02 103.12 103.12 103.12 103.12 0.1K
15:03 103.12 103.12 102.38 102.38 0.1K
15:04 102.38 102.38 102.38 102.38 0.2K
15:05 102.38 102.38 102.38 102.38 0.1K
15:06 102.38 102.38 102.38 102.38 0.2K
15:07 102.38 102.38 102.38 102.38 0.0K
15:08 102.38 102.38 102.38 102.38 0.0K
15:09 102.38 102.38 102.38 102.38 0.3K
15:10 102.38 102.38 102.38 102.38 0.0K
15:11 102.38 102.47 102.38 102.46 0.6K
15:12 102.46 102.74 102.46 102.74 1.0K
15:13 102.65 102.65 102.42 102.42 1.3K
15:14 102.42 102.42 102.42 102.42 0.3K
15:15 102.42 102.42 102.42 102.42 0.1K
15:16 102.47 102.61 102.47 102.61 1.2K
15:17 102.61 102.61 102.61 102.61 0.4K
15:18 102.61 102.61 102.61 102.61 0.1K
15:19 102.61 102.61 102.61 102.61 0.4K
15:20 102.61 102.61 102.61 102.61 0.0K
15:21 102.61 102.61 102.45 102.45 0.2K
15:22 102.45 102.45 102.45 102.45 0.1K
15:23 102.45 102.45 102.45 102.45 0.2K
15:24 102.45 102.62 102.45 102.62 1.1K
15:25 102.75 102.75 102.75 102.75 1.2K
15:26 102.75 102.80 102.75 102.80 1.1K
15:27 102.80 102.80 102.52 102.52 0.5K
15:28 102.47 102.47 102.47 102.47 0.3K
15:29 102.47 102.47 102.47 102.47 0.0K
15:30 102.64 102.64 102.52 102.52 0.8K
15:31 102.52 102.61 102.52 102.61 0.2K
15:32 102.61 102.61 102.61 102.61 0.2K
15:33 102.61 102.61 102.61 102.61 0.6K
15:34 102.61 102.61 102.61 102.61 0.3K
15:35 102.61 102.81 102.61 102.81 1.6K
15:36 102.81 102.81 102.63 102.63 0.5K
15:37 102.63 102.63 102.63 102.63 0.8K
15:38 102.90 102.90 102.89 102.89 0.5K
15:39 102.89 103.00 102.89 103.00 0.7K
15:40 103.00 103.00 103.00 103.00 0.1K
15:41 103.00 103.05 102.86 103.05 0.7K
15:42 103.05 103.05 103.05 103.05 0.2K
15:43 103.12 103.12 103.12 103.12 1.4K
15:44 103.12 103.12 102.87 102.87 0.4K
15:45 102.87 102.87 102.87 102.87 0.1K
15:46 102.87 102.94 102.87 102.94 0.6K
15:47 102.94 102.94 102.89 102.89 2.5K
15:48 102.89 102.89 102.89 102.89 0.5K
15:49 102.83 102.83 102.77 102.77 1.0K
15:50 102.70 102.70 102.70 102.70 0.6K
15:51 102.70 102.70 102.70 102.70 1.1K
15:52 102.70 102.80 102.70 102.80 1.3K
15:53 102.80 102.80 102.71 102.71 1.7K
15:54 102.71 102.71 102.71 102.71 0.3K
15:55 102.76 103.12 102.76 103.03 6.8K
15:56 102.88 102.88 102.84 102.84 1.3K
15:57 102.82 102.82 102.53 102.61 5.2K
15:58 102.86 102.92 102.79 102.92 6.2K
15:59 103.14 103.30 103.00 103.00 5.4K
16:00 102.98 103.38 102.98 103.20 102.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar