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
09:31 103.39 103.40 100.62 100.62 3.1K
09:32 100.62 100.62 100.62 100.62 0.4K
09:33 100.62 103.15 100.62 103.15 0.8K
09:34 103.15 103.15 103.15 103.15 0.1K
09:35 103.15 103.15 103.10 103.10 0.4K
09:36 103.10 103.10 103.01 103.01 0.7K
09:37 103.01 103.01 103.01 103.01 0.3K
09:38 103.01 103.01 103.01 103.01 0.0K
09:39 103.01 103.01 103.01 103.01 0.1K
09:40 103.01 103.01 103.01 103.01 0.1K
09:41 103.01 103.01 103.01 103.01 0.0K
09:42 103.01 103.01 103.01 103.01 0.0K
09:43 103.01 103.01 103.01 103.01 0.1K
09:44 103.01 103.01 103.01 103.01 0.2K
09:45 103.01 103.01 103.01 103.01 0.3K
09:46 102.52 102.52 102.52 102.52 0.5K
09:47 102.52 102.52 102.52 102.52 0.0K
09:48 102.52 102.52 102.52 102.52 0.3K
09:49 102.49 102.49 102.49 102.49 0.4K
09:50 102.49 102.49 102.49 102.49 0.0K
09:51 102.49 102.49 102.49 102.49 0.1K
09:52 102.49 102.49 102.49 102.49 0.3K
09:53 102.49 102.49 102.49 102.49 0.0K
09:54 102.78 102.78 102.78 102.78 0.1K
09:55 102.78 102.78 102.78 102.78 0.1K
09:56 102.78 102.78 102.78 102.78 0.1K
09:57 102.78 102.78 102.78 102.78 0.0K
09:58 102.78 102.78 102.78 102.78 0.2K
09:59 102.78 102.78 102.78 102.78 0.1K
10:00 103.22 103.22 103.14 103.14 1.3K
10:01 102.67 102.67 102.67 102.67 0.7K
10:02 102.67 102.67 102.67 102.67 0.1K
10:03 102.67 102.67 102.67 102.67 0.1K
10:04 102.67 102.80 102.67 102.80 0.3K
10:05 103.31 103.31 103.31 103.31 0.7K
10:06 103.31 103.31 103.30 103.30 0.1K
10:07 103.30 103.49 103.07 103.07 1.2K
10:08 103.07 103.23 103.07 103.23 0.3K
10:09 103.23 103.23 103.23 103.23 0.1K
10:10 103.55 103.62 103.55 103.61 0.6K
10:11 103.61 103.61 103.61 103.61 0.1K
10:12 103.61 103.73 103.13 103.13 1.7K
10:13 103.13 103.75 103.13 103.75 1.0K
10:14 103.74 103.74 103.74 103.74 0.2K
10:15 103.77 103.77 103.77 103.77 0.4K
10:16 103.77 103.92 103.77 103.92 0.2K
10:17 104.12 104.12 103.69 103.71 0.9K
10:18 103.55 103.55 103.47 103.47 0.8K
10:19 103.47 103.79 103.47 103.67 0.8K
10:20 103.23 103.23 103.23 103.23 1.5K
10:21 102.80 102.80 102.80 102.80 0.7K
10:22 103.09 103.09 103.09 103.09 0.7K
10:23 103.09 103.09 103.09 103.09 1.5K
10:24 103.09 103.09 102.97 102.97 0.4K
10:25 103.03 103.03 103.03 103.03 0.3K
10:26 102.70 102.70 102.70 102.70 1.5K
10:27 102.70 102.70 102.64 102.64 1.3K
10:28 102.68 102.68 102.68 102.68 1.6K
10:29 102.68 102.69 102.68 102.69 0.3K
10:30 102.69 102.69 102.69 102.69 0.1K
10:31 102.69 102.86 102.69 102.86 0.9K
10:32 102.68 102.68 102.68 102.68 0.4K
10:33 102.68 102.68 102.68 102.68 0.2K
10:34 102.68 102.83 102.68 102.83 0.6K
10:35 102.67 102.67 102.67 102.67 0.2K
10:36 102.67 102.73 102.67 102.69 0.3K
10:37 102.69 102.69 102.69 102.69 0.2K
10:38 102.80 102.80 102.68 102.68 0.4K
10:39 102.60 102.68 102.60 102.68 2.7K
10:40 102.68 102.68 102.68 102.68 0.0K
10:41 102.42 102.71 102.42 102.58 2.3K
10:42 102.58 103.06 102.58 103.06 0.7K
10:43 102.87 102.87 102.87 102.87 0.7K
10:44 102.87 102.87 102.87 102.87 0.4K
10:45 103.18 103.20 103.18 103.20 0.4K
10:46 103.17 103.17 103.10 103.10 0.2K
10:47 102.94 102.94 102.59 102.80 2.3K
10:48 102.80 102.80 102.80 102.80 0.1K
10:49 102.80 102.83 102.80 102.83 0.2K
10:50 102.90 102.91 102.90 102.91 0.4K
10:51 102.91 102.91 102.83 102.83 0.3K
10:52 102.89 102.89 102.89 102.89 0.3K
10:53 102.89 102.89 102.89 102.89 0.0K
10:54 102.88 102.88 102.88 102.88 0.6K
10:55 102.95 102.95 102.87 102.95 0.5K
10:56 102.95 102.95 102.87 102.87 0.2K
10:57 103.06 103.42 103.06 103.42 1.0K
10:58 103.42 103.42 103.42 103.42 0.2K
10:59 103.36 103.36 103.12 103.12 1.2K
11:00 103.12 103.12 103.08 103.08 1.3K
11:01 103.08 103.26 103.08 103.26 0.5K
11:02 103.26 103.29 103.26 103.29 0.1K
11:03 103.29 103.29 103.00 103.00 0.7K
11:04 103.00 103.25 103.00 103.25 0.3K
11:05 103.25 103.25 103.25 103.25 0.1K
11:06 103.25 103.25 102.92 102.92 0.8K
11:07 102.92 102.92 102.92 102.92 0.7K
11:08 102.62 102.62 102.62 102.62 0.4K
11:09 102.62 102.62 102.62 102.62 0.1K
11:10 102.40 102.40 102.33 102.33 0.7K
11:11 102.33 102.33 102.33 102.33 0.1K
11:12 102.33 102.33 102.33 102.33 0.2K
11:13 102.52 102.52 102.52 102.52 0.4K
11:14 102.52 102.52 102.52 102.52 0.0K
11:15 102.52 102.52 102.52 102.52 0.0K
11:16 102.52 102.52 102.52 102.52 0.1K
11:17 102.52 102.52 102.52 102.52 0.3K
11:18 102.55 102.55 102.55 102.55 0.9K
11:19 102.55 102.55 102.55 102.55 0.1K
11:20 102.55 102.55 102.55 102.55 0.1K
11:21 102.55 102.55 102.55 102.55 0.0K
11:22 102.55 102.55 102.55 102.55 0.4K
11:23 102.55 102.55 102.55 102.55 0.0K
11:24 102.55 102.55 102.27 102.27 0.3K
11:25 102.27 102.27 102.27 102.27 0.1K
11:26 102.12 102.12 102.12 102.12 0.7K
11:27 101.98 101.98 101.96 101.96 0.3K
11:28 101.96 101.96 101.96 101.96 0.1K
11:29 101.96 101.98 101.96 101.98 1.1K
11:30 101.98 101.98 101.98 101.98 0.6K
11:31 101.98 102.25 101.98 102.25 0.3K
11:32 102.25 102.48 102.25 102.48 0.6K
11:33 102.48 102.48 102.37 102.37 0.2K
11:34 102.37 102.37 102.37 102.37 0.0K
11:35 102.37 102.37 102.37 102.37 0.2K
11:36 102.37 102.37 102.37 102.37 0.4K
11:37 102.37 102.37 102.37 102.37 0.1K
11:38 102.37 102.37 102.37 102.37 0.3K
11:39 102.37 102.37 102.37 102.37 0.0K
11:40 102.37 102.37 102.37 102.37 0.1K
11:41 102.37 102.37 102.37 102.37 0.0K
11:42 102.37 102.37 102.37 102.37 0.1K
11:43 102.37 102.37 102.16 102.16 0.6K
11:44 102.16 102.16 102.16 102.16 0.0K
11:45 102.16 102.16 102.16 102.16 0.1K
11:46 102.16 102.16 102.16 102.16 0.0K
11:47 102.16 102.16 102.13 102.13 0.2K
11:48 102.13 102.13 102.13 102.13 0.9K
11:49 102.13 102.13 102.13 102.13 0.0K
11:50 101.73 101.93 101.73 101.93 0.3K
11:51 101.93 101.93 101.93 101.93 0.1K
11:52 101.93 101.93 101.93 101.93 0.0K
11:53 101.93 101.93 101.93 101.93 0.1K
11:54 101.93 101.93 101.93 101.93 0.1K
11:55 101.93 101.93 101.89 101.89 0.2K
11:56 101.89 101.89 101.89 101.89 0.0K
11:57 101.89 101.89 101.89 101.89 0.3K
11:58 101.89 101.89 101.89 101.89 0.4K
11:59 101.89 101.89 101.55 101.57 0.4K
12:00 101.58 101.58 101.58 101.58 0.3K
12:01 101.58 101.69 101.58 101.69 0.1K
12:02 101.69 101.69 101.66 101.66 0.2K
12:03 101.66 101.66 101.66 101.66 0.1K
12:04 101.66 101.66 101.66 101.66 0.1K
12:05 101.66 101.66 101.66 101.66 0.0K
12:06 101.53 101.53 101.53 101.53 0.7K
12:07 101.53 101.53 101.36 101.36 2.5K
12:08 101.36 101.36 101.24 101.24 9.4K
12:09 101.24 101.24 101.24 101.24 0.1K
12:10 101.24 101.24 101.24 101.24 0.1K
12:11 101.24 101.24 101.24 101.24 0.2K
12:12 101.24 101.24 101.24 101.24 0.4K
12:13 101.24 101.24 101.24 101.24 0.1K
12:14 101.24 101.24 101.24 101.24 0.1K
12:15 101.24 101.24 101.24 101.24 0.0K
12:16 101.24 101.24 101.13 101.13 0.3K
12:17 101.13 101.13 101.13 101.13 0.1K
12:18 101.13 101.13 101.13 101.13 0.4K
12:19 101.13 101.13 101.13 101.13 0.1K
12:20 101.06 101.06 101.06 101.06 0.2K
12:21 101.06 101.06 101.06 101.06 0.1K
12:22 101.06 101.06 101.06 101.06 0.0K
12:23 101.06 101.06 101.06 101.06 0.2K
12:24 101.06 101.29 101.06 101.29 1.8K
12:25 101.29 101.29 101.29 101.29 0.3K
12:26 101.29 101.29 101.29 101.29 0.6K
12:27 101.29 101.29 101.29 101.29 0.1K
12:28 101.29 101.29 101.12 101.12 1.0K
12:29 101.12 101.20 101.12 101.20 0.6K
12:30 101.20 101.20 101.20 101.20 0.1K
12:31 101.20 101.20 101.20 101.20 0.0K
12:32 101.20 101.20 101.16 101.16 0.4K
12:33 101.13 101.13 101.13 101.13 0.1K
12:34 101.13 101.13 101.13 101.13 0.0K
12:35 101.13 101.13 101.13 101.13 0.1K
12:36 101.13 101.13 101.13 101.13 0.0K
12:37 101.13 101.13 101.06 101.06 0.5K
12:38 100.93 100.93 100.93 100.93 1.0K
12:39 100.93 100.93 100.93 100.93 0.0K
12:40 100.93 100.93 100.93 100.93 0.1K
12:41 100.93 100.93 100.93 100.93 0.0K
12:42 100.93 100.93 100.85 100.85 0.3K
12:43 100.85 100.99 100.85 100.99 0.3K
12:44 100.99 100.99 100.99 100.99 0.2K
12:45 100.99 100.99 100.99 100.99 0.4K
12:46 100.99 100.99 100.99 100.99 0.0K
12:47 101.13 101.13 101.13 101.13 0.9K
12:48 101.13 101.25 101.13 101.25 2.3K
12:49 101.25 101.25 101.01 101.01 1.4K
12:50 101.01 101.01 101.01 101.01 0.2K
12:51 101.01 101.10 101.01 101.10 0.1K
12:52 101.10 101.10 101.10 101.10 0.0K
12:53 101.10 101.10 101.10 101.10 0.2K
12:54 101.10 101.10 100.96 100.96 1.0K
12:55 100.96 100.96 100.96 100.96 0.0K
12:56 100.96 100.96 100.89 100.89 0.4K
12:57 100.89 100.89 100.89 100.89 0.0K
12:58 100.78 100.78 100.78 100.78 0.3K
12:59 100.78 100.78 100.78 100.78 0.3K
13:00 100.78 100.78 100.78 100.78 0.2K
13:01 100.78 100.93 100.78 100.93 0.1K
13:02 100.93 100.93 100.93 100.93 0.2K
13:03 100.93 100.93 100.93 100.93 0.0K
13:04 100.91 100.91 100.88 100.88 0.4K
13:05 100.88 100.88 100.88 100.88 0.0K
13:06 100.88 100.88 100.88 100.88 0.1K
13:07 100.99 101.00 100.99 101.00 0.9K
13:08 101.00 101.00 101.00 101.00 0.3K
13:09 101.00 101.00 101.00 101.00 0.2K
13:10 100.86 100.86 100.83 100.83 0.5K
13:11 100.83 100.83 100.83 100.83 0.3K
13:12 100.83 100.83 100.83 100.83 0.0K
13:13 100.83 100.83 100.83 100.83 0.2K
13:14 100.83 100.83 100.81 100.81 1.7K
13:15 100.81 100.96 100.81 100.96 0.4K
13:16 100.96 100.96 100.84 100.84 0.2K
13:17 100.84 100.84 100.84 100.84 0.1K
13:18 100.84 100.84 100.84 100.84 0.2K
13:19 100.84 100.84 100.84 100.84 0.0K
13:20 100.84 100.84 100.84 100.84 0.1K
13:21 100.84 100.84 100.84 100.84 0.0K
13:22 100.84 100.84 100.78 100.78 0.1K
13:23 100.78 100.78 100.78 100.78 0.0K
13:24 100.76 100.76 100.76 100.76 0.3K
13:25 100.76 100.76 100.76 100.76 0.0K
13:26 100.76 100.76 100.61 100.67 0.6K
13:27 100.67 100.67 100.64 100.64 0.1K
13:28 100.64 100.64 100.64 100.64 0.0K
13:29 100.64 100.64 100.64 100.64 0.0K
13:30 100.64 100.64 100.64 100.64 0.4K
13:31 100.64 100.85 100.64 100.85 1.4K
13:32 100.85 100.85 100.85 100.85 0.1K
13:33 100.85 100.85 100.85 100.85 0.1K
13:34 100.81 100.87 100.81 100.87 0.6K
13:35 100.87 100.87 100.87 100.87 0.0K
13:36 100.87 100.87 100.87 100.87 0.1K
13:37 100.87 100.87 100.87 100.87 0.2K
13:38 100.87 100.87 100.79 100.79 0.5K
13:39 100.79 100.91 100.79 100.91 0.6K
13:40 100.91 100.91 100.91 100.91 0.0K
13:41 100.91 100.99 100.91 100.99 1.3K
13:42 101.06 101.06 100.85 100.85 1.6K
13:43 100.85 100.85 100.85 100.85 0.1K
13:44 100.85 100.91 100.85 100.91 0.2K
13:45 100.91 100.91 100.91 100.91 0.1K
13:46 100.91 100.91 100.91 100.91 0.4K
13:47 100.91 100.91 100.91 100.91 0.0K
13:48 100.91 100.91 100.91 100.91 0.1K
13:49 100.91 100.91 100.90 100.90 0.6K
13:50 100.90 100.90 100.90 100.90 0.0K
13:51 100.90 100.90 100.90 100.90 0.1K
13:52 100.90 100.90 100.90 100.90 0.0K
13:53 100.90 100.90 100.90 100.90 0.5K
13:54 100.90 100.90 100.65 100.65 1.0K
13:55 100.65 100.72 100.65 100.72 0.2K
13:56 100.72 100.72 100.72 100.72 0.2K
13:57 100.65 100.65 100.65 100.65 0.2K
13:58 100.65 100.84 100.65 100.84 2.1K
13:59 100.84 100.84 100.84 100.84 0.3K
14:00 100.92 100.92 100.92 100.92 0.4K
14:01 100.92 100.92 100.92 100.92 0.2K
14:02 100.92 100.92 100.92 100.92 0.4K
14:03 100.92 100.94 100.92 100.94 0.3K
14:04 100.94 100.94 100.80 100.80 1.0K
14:05 100.89 100.89 100.89 100.89 0.4K
14:06 100.89 100.89 100.89 100.89 0.1K
14:07 100.89 100.89 100.89 100.89 0.1K
14:08 100.57 100.57 100.57 100.57 0.5K
14:09 100.81 100.81 100.71 100.71 0.3K
14:10 100.71 100.81 100.71 100.80 0.6K
14:11 100.80 100.80 100.80 100.80 0.3K
14:12 100.80 100.80 100.58 100.58 0.8K
14:13 100.58 100.58 100.58 100.58 0.5K
14:14 100.58 100.58 100.41 100.41 0.2K
14:15 100.41 100.59 100.41 100.59 0.7K
14:16 100.59 100.59 100.59 100.59 0.0K
14:17 100.59 100.59 100.56 100.56 0.3K
14:18 100.56 100.56 100.56 100.56 0.2K
14:19 100.56 100.56 100.56 100.56 0.3K
14:20 100.56 100.56 100.56 100.56 0.3K
14:21 100.56 100.56 100.56 100.56 0.3K
14:22 100.56 100.56 100.56 100.56 0.3K
14:23 100.56 100.66 100.56 100.66 1.3K
14:24 100.66 100.66 100.66 100.66 0.2K
14:25 100.66 100.66 100.66 100.66 0.2K
14:26 100.84 100.90 100.84 100.90 1.5K
14:27 100.90 100.90 100.90 100.90 0.1K
14:28 100.90 100.90 100.90 100.90 0.7K
14:29 100.90 100.90 100.87 100.87 0.5K
14:30 100.87 100.87 100.87 100.87 0.1K
14:31 100.87 101.01 100.87 101.01 0.3K
14:32 101.04 101.04 101.04 101.04 0.4K
14:33 101.04 101.04 101.04 101.04 0.1K
14:34 101.04 101.04 101.04 101.04 0.1K
14:35 101.04 101.04 101.04 101.04 0.3K
14:36 101.04 101.12 101.04 101.12 0.6K
14:37 101.12 101.12 101.12 101.12 0.4K
14:38 101.12 101.12 101.06 101.06 0.3K
14:39 101.06 101.16 101.06 101.16 0.2K
14:40 101.16 101.37 101.16 101.37 2.0K
14:41 101.49 101.49 101.49 101.49 0.3K
14:42 101.47 101.47 101.47 101.47 0.2K
14:43 101.47 101.47 101.47 101.47 0.3K
14:44 101.47 101.47 101.47 101.47 0.4K
14:45 101.47 101.47 101.47 101.47 0.4K
14:46 101.47 101.47 101.47 101.47 0.1K
14:47 101.47 101.47 101.47 101.47 0.2K
14:48 101.47 101.53 101.47 101.53 0.4K
14:49 101.53 101.61 101.53 101.61 2.2K
14:50 101.61 101.61 101.61 101.61 0.0K
14:51 101.61 101.61 101.52 101.52 0.3K
14:52 101.52 101.61 101.41 101.61 1.4K
14:53 101.61 101.61 101.61 101.61 0.4K
14:54 101.53 101.55 101.53 101.55 1.0K
14:55 101.55 101.55 101.55 101.55 0.4K
14:56 101.55 101.55 101.38 101.45 0.6K
14:57 101.45 101.59 101.45 101.59 0.5K
14:58 101.59 101.59 101.59 101.59 0.3K
14:59 101.59 101.59 101.59 101.59 0.1K
15:00 101.59 101.59 101.59 101.59 0.2K
15:01 101.59 101.59 101.59 101.59 0.5K
15:02 101.59 101.59 101.59 101.59 0.1K
15:03 101.41 101.41 100.89 100.89 2.2K
15:04 100.89 100.89 100.89 100.89 0.7K
15:05 100.89 100.89 100.69 100.69 1.9K
15:06 100.69 100.69 100.69 100.69 0.0K
15:07 100.69 100.69 100.69 100.69 0.0K
15:08 100.69 100.69 100.69 100.69 0.1K
15:09 100.72 100.76 100.72 100.76 1.1K
15:10 100.76 100.76 100.76 100.76 0.3K
15:11 100.76 100.76 100.71 100.71 0.3K
15:12 100.71 100.71 100.71 100.71 0.0K
15:13 100.71 100.71 100.71 100.71 0.0K
15:14 100.71 100.71 100.65 100.65 0.4K
15:15 100.65 100.65 100.65 100.65 0.2K
15:16 100.63 100.63 100.63 100.63 0.8K
15:17 100.63 100.76 100.63 100.68 2.8K
15:18 100.68 100.68 100.54 100.54 0.7K
15:19 100.54 100.54 100.54 100.54 0.5K
15:20 100.54 100.98 100.54 100.98 0.8K
15:21 100.98 100.98 100.98 100.98 0.0K
15:22 100.98 100.98 100.98 100.98 0.4K
15:23 100.98 100.98 100.98 100.98 0.0K
15:24 100.98 100.98 100.80 100.80 0.4K
15:25 100.80 100.80 100.80 100.80 0.2K
15:26 100.80 100.80 100.80 100.80 0.5K
15:27 100.80 100.80 100.75 100.75 0.1K
15:28 100.75 100.75 100.75 100.75 0.1K
15:29 100.75 100.75 100.57 100.57 0.6K
15:30 100.57 100.57 100.57 100.57 0.2K
15:31 100.57 100.70 100.57 100.70 0.4K
15:32 100.70 100.70 100.58 100.70 0.6K
15:33 100.70 100.88 100.70 100.88 2.9K
15:34 100.88 100.88 100.88 100.88 0.0K
15:35 100.88 100.88 100.88 100.88 0.0K
15:36 100.88 100.89 100.88 100.89 2.4K
15:37 100.89 100.98 100.89 100.98 1.8K
15:38 100.98 100.98 100.74 100.74 0.9K
15:39 100.74 100.78 100.74 100.78 0.4K
15:40 100.78 100.78 100.69 100.69 0.8K
15:41 100.69 100.69 100.69 100.69 0.1K
15:42 100.69 100.73 100.69 100.73 1.8K
15:43 100.73 100.78 100.73 100.78 0.4K
15:44 100.78 100.81 100.75 100.75 0.9K
15:45 100.75 100.75 100.75 100.75 0.4K
15:46 100.89 100.89 100.73 100.73 3.2K
15:47 100.73 100.73 100.73 100.73 0.4K
15:48 100.63 100.63 100.52 100.52 2.0K
15:49 100.52 100.52 100.52 100.52 0.8K
15:50 100.73 100.84 100.73 100.84 2.7K
15:51 100.55 100.83 100.55 100.83 18.0K
15:52 100.83 100.91 100.83 100.86 2.1K
15:53 100.86 100.86 100.73 100.73 2.6K
15:54 100.73 100.89 100.71 100.84 2.6K
15:55 100.85 100.85 100.65 100.65 7.8K
15:56 100.65 100.79 100.65 100.67 4.4K
15:57 100.66 100.72 100.64 100.72 4.7K
15:58 100.72 100.87 100.71 100.87 6.6K
15:59 100.84 100.88 100.84 100.85 5.7K
16:00 100.69 100.75 100.65 100.75 55.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar