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 99.91 100.00 98.55 99.91 3.0K
09:32 99.91 99.91 99.91 99.91 0.4K
09:33 99.91 99.91 99.91 99.91 0.0K
09:34 99.91 99.91 99.91 99.91 0.0K
09:35 99.91 99.91 99.91 99.91 0.0K
09:36 99.91 100.57 99.91 100.57 0.6K
09:37 100.57 100.57 100.57 100.57 0.0K
09:38 100.57 100.57 100.57 100.57 0.0K
09:39 100.57 100.57 100.57 100.57 0.1K
09:40 100.57 100.57 100.57 100.57 0.0K
09:41 100.57 100.57 100.57 100.57 0.0K
09:42 100.57 100.57 100.57 100.57 0.0K
09:43 100.57 100.57 100.57 100.57 0.1K
09:44 100.57 100.57 100.57 100.57 0.0K
09:45 100.57 100.57 100.57 100.57 0.1K
09:46 100.57 100.57 99.85 100.54 4.6K
09:47 100.54 100.54 100.54 100.54 0.2K
09:48 100.54 100.54 100.54 100.54 0.9K
09:49 100.54 100.54 100.54 100.54 0.1K
09:50 100.54 100.54 100.54 100.54 0.3K
09:51 100.54 100.54 100.43 100.43 1.1K
09:52 101.03 101.03 100.37 100.37 1.1K
09:53 100.37 100.37 100.37 100.37 0.0K
09:54 100.37 100.37 100.37 100.37 0.2K
09:55 100.37 100.37 100.37 100.37 0.1K
09:56 100.37 100.37 100.14 100.14 0.5K
09:57 100.14 100.14 100.14 100.14 0.1K
09:58 100.99 100.99 100.99 100.99 0.2K
09:59 100.99 100.99 100.54 100.54 0.6K
10:00 100.54 100.54 100.54 100.54 1.1K
10:01 100.54 100.54 100.54 100.54 0.2K
10:02 100.31 100.31 100.31 100.31 0.5K
10:03 100.31 101.12 100.31 101.12 0.4K
10:04 101.12 101.12 101.12 101.12 0.1K
10:05 101.12 101.12 101.12 101.12 0.3K
10:06 101.12 101.12 101.12 101.12 0.1K
10:07 101.12 101.26 101.12 101.26 0.5K
10:08 101.26 101.26 101.26 101.26 0.4K
10:09 101.26 101.26 101.14 101.14 0.2K
10:10 101.14 101.14 101.14 101.14 0.1K
10:11 100.80 100.80 100.80 100.80 0.4K
10:12 101.11 101.11 101.11 101.11 0.7K
10:13 101.11 101.11 101.11 101.11 0.9K
10:14 101.11 101.11 101.11 101.11 0.0K
10:15 100.74 100.74 100.33 100.55 0.7K
10:16 100.55 100.55 100.55 100.55 0.0K
10:17 100.55 100.55 100.55 100.55 0.2K
10:18 100.55 100.55 100.55 100.55 0.1K
10:19 100.55 100.55 100.55 100.55 0.0K
10:20 100.55 100.55 100.55 100.55 0.1K
10:21 100.55 100.55 100.55 100.55 0.1K
10:22 101.04 101.04 101.04 101.04 0.3K
10:23 101.04 101.04 101.04 101.04 0.2K
10:24 101.04 101.04 100.87 100.87 0.7K
10:25 100.87 100.87 100.87 100.87 0.0K
10:26 101.04 101.04 101.04 101.04 0.2K
10:27 101.04 101.04 101.04 101.04 0.0K
10:28 101.04 101.04 101.04 101.04 0.1K
10:29 101.17 101.32 101.17 101.32 0.3K
10:30 101.32 101.32 101.32 101.32 0.1K
10:31 101.32 101.32 101.32 101.32 0.1K
10:32 101.32 101.32 101.04 101.04 0.7K
10:33 101.04 101.04 101.04 101.04 0.1K
10:34 101.04 101.04 101.04 101.04 0.2K
10:35 100.95 100.95 100.95 100.95 0.5K
10:36 101.01 101.01 101.01 101.01 1.1K
10:37 101.01 101.01 101.01 101.01 0.3K
10:38 101.01 101.01 101.01 101.01 0.1K
10:39 101.01 101.01 101.01 101.01 0.0K
10:40 101.01 101.01 101.01 101.01 0.1K
10:41 101.01 101.23 100.95 101.23 1.1K
10:42 101.23 101.23 101.23 101.23 0.2K
10:43 101.23 101.23 101.23 101.23 0.0K
10:44 101.23 101.57 101.23 101.57 1.3K
10:45 101.57 101.57 101.57 101.57 0.0K
10:46 101.57 101.57 101.57 101.57 0.2K
10:47 101.57 101.57 101.57 101.57 0.1K
10:48 101.42 101.42 101.42 101.42 0.2K
10:49 101.24 101.24 101.24 101.24 0.6K
10:50 101.24 101.24 101.24 101.24 0.2K
10:51 101.24 101.24 101.24 101.24 0.1K
10:52 101.24 101.24 101.24 101.24 0.1K
10:53 101.24 101.24 101.24 101.24 0.1K
10:54 101.24 101.24 101.24 101.24 0.1K
10:55 101.24 101.24 101.24 101.24 0.0K
10:56 101.24 101.24 101.24 101.24 0.0K
10:57 101.24 101.24 101.24 101.24 0.5K
10:58 101.24 101.24 101.24 101.24 0.0K
10:59 101.24 101.24 101.24 101.24 0.2K
11:00 101.19 101.19 101.19 101.19 0.2K
11:01 101.19 101.19 101.19 101.19 0.2K
11:02 101.19 101.19 101.19 101.19 0.4K
11:03 101.19 101.19 101.19 101.19 0.0K
11:04 101.19 101.19 101.19 101.19 0.1K
11:05 101.19 101.19 101.19 101.19 0.0K
11:06 101.15 101.15 101.15 101.15 0.3K
11:07 101.15 101.29 101.12 101.29 1.2K
11:08 101.29 101.41 101.29 101.41 0.3K
11:09 101.41 101.41 101.41 101.41 0.1K
11:10 101.41 101.41 101.04 101.04 0.2K
11:11 101.04 101.04 101.04 101.04 0.0K
11:12 101.04 101.04 101.04 101.04 0.3K
11:13 101.04 101.04 101.04 101.04 0.1K
11:14 101.04 101.24 101.04 101.24 0.3K
11:15 101.24 101.24 101.24 101.24 0.1K
11:16 101.24 101.24 101.24 101.24 0.1K
11:17 101.24 101.24 101.24 101.24 0.2K
11:18 101.24 101.24 101.24 101.24 0.0K
11:19 101.24 101.24 101.24 101.24 0.2K
11:20 101.24 101.24 101.24 101.24 0.1K
11:21 101.24 101.24 101.24 101.24 0.0K
11:22 101.24 101.24 101.24 101.24 0.0K
11:23 101.24 101.24 101.24 101.24 0.1K
11:24 101.21 101.21 101.21 101.21 0.2K
11:25 101.23 101.23 101.23 101.23 1.4K
11:26 101.23 101.54 101.23 101.54 1.7K
11:27 101.54 101.54 101.54 101.54 0.4K
11:28 101.65 101.65 101.65 101.65 0.3K
11:29 101.65 101.65 101.65 101.65 0.3K
11:30 101.65 101.65 101.65 101.65 0.0K
11:31 101.65 101.65 101.65 101.65 0.4K
11:32 101.26 101.26 101.26 101.26 0.7K
11:33 101.26 101.26 101.26 101.26 0.2K
11:34 101.26 101.26 101.26 101.26 0.0K
11:35 101.26 101.26 101.26 101.26 0.0K
11:36 101.26 101.26 101.26 101.26 0.1K
11:37 101.26 101.36 101.26 101.36 0.4K
11:38 101.36 101.36 101.36 101.36 0.0K
11:39 101.36 101.36 101.36 101.36 0.2K
11:40 101.36 101.36 101.36 101.36 0.1K
11:41 101.36 101.36 101.36 101.36 0.1K
11:42 101.36 101.36 101.36 101.36 0.1K
11:43 101.36 101.36 101.36 101.36 0.2K
11:44 101.36 101.36 101.36 101.36 0.2K
11:45 101.36 101.36 101.25 101.25 0.1K
11:46 101.25 101.25 101.13 101.13 0.5K
11:47 101.13 101.13 101.05 101.05 1.0K
11:48 101.05 101.05 101.05 101.05 0.0K
11:49 101.05 101.05 101.05 101.05 0.2K
11:50 101.05 101.05 101.05 101.05 0.4K
11:51 101.05 101.05 101.05 101.05 0.1K
11:52 101.05 101.05 101.05 101.05 0.0K
11:53 100.98 100.98 100.98 100.98 0.1K
11:54 101.16 101.16 101.16 101.16 0.2K
11:55 101.16 101.16 101.16 101.16 0.2K
11:56 101.16 101.16 101.16 101.16 0.1K
11:57 101.16 101.16 101.16 101.16 0.1K
11:58 101.16 101.16 101.16 101.16 0.2K
11:59 101.16 101.16 101.05 101.05 0.7K
12:00 101.05 101.05 101.05 101.05 0.0K
12:01 101.05 101.05 101.05 101.05 0.1K
12:02 101.05 101.05 101.05 101.05 0.0K
12:03 101.05 101.05 101.05 101.05 0.0K
12:04 101.05 101.05 101.05 101.05 0.0K
12:05 101.05 101.05 101.05 101.05 0.0K
12:06 101.05 101.05 100.89 100.89 0.8K
12:07 100.89 100.89 100.76 100.76 0.4K
12:08 100.76 100.76 100.76 100.76 0.1K
12:09 100.76 100.76 100.76 100.76 0.2K
12:10 100.76 100.76 100.76 100.76 0.0K
12:11 100.76 100.76 100.76 100.76 0.3K
12:12 100.76 100.95 100.76 100.95 0.9K
12:13 100.95 100.95 100.95 100.95 0.3K
12:14 100.95 100.95 100.95 100.95 0.1K
12:15 100.95 100.95 100.95 100.95 0.0K
12:16 100.95 100.95 100.95 100.95 0.1K
12:17 100.95 100.95 100.95 100.95 0.1K
12:18 100.95 100.95 100.95 100.95 0.1K
12:19 100.95 100.95 100.95 100.95 0.0K
12:20 100.95 100.95 100.95 100.95 0.1K
12:21 100.95 100.95 100.95 100.95 0.0K
12:22 100.95 100.95 100.69 100.69 0.7K
12:23 100.68 100.68 100.68 100.68 0.2K
12:24 100.68 100.68 100.68 100.68 0.5K
12:25 100.74 100.74 100.74 100.74 1.3K
12:26 100.74 101.08 100.74 101.08 0.4K
12:27 101.08 101.08 101.08 101.08 0.0K
12:28 101.08 101.12 101.08 101.12 0.6K
12:29 101.12 101.12 101.12 101.12 0.0K
12:30 101.12 101.12 101.12 101.12 0.0K
12:31 101.12 101.12 101.12 101.12 0.1K
12:32 101.12 101.12 101.12 101.12 0.1K
12:33 101.12 101.12 101.12 101.12 0.0K
12:34 101.12 101.12 101.12 101.12 0.1K
12:35 101.12 101.12 101.12 101.12 0.5K
12:36 101.20 101.20 101.20 101.20 0.5K
12:37 101.20 101.20 101.20 101.20 0.3K
12:38 101.20 101.20 101.20 101.20 0.4K
12:39 101.20 101.20 101.20 101.20 0.1K
12:40 101.20 101.20 101.20 101.20 0.2K
12:41 101.20 101.20 101.20 101.20 0.1K
12:42 101.20 101.20 100.82 100.82 0.2K
12:43 100.82 100.82 100.82 100.82 0.0K
12:44 100.82 100.82 100.82 100.82 0.0K
12:45 100.82 100.82 100.82 100.82 0.1K
12:46 100.82 100.82 100.82 100.82 0.1K
12:47 100.75 100.75 100.75 100.75 0.3K
12:48 100.75 100.75 100.73 100.73 0.2K
12:49 100.73 100.73 100.73 100.73 0.2K
12:50 100.85 100.85 100.85 100.85 0.7K
12:51 100.85 100.85 100.85 100.85 0.1K
12:52 100.85 100.85 100.85 100.85 0.0K
12:53 100.94 100.94 100.94 100.94 0.2K
12:54 100.94 100.95 100.94 100.95 0.5K
12:55 100.95 101.06 100.95 101.06 0.6K
12:56 101.06 101.06 101.06 101.06 0.4K
12:57 101.09 101.09 101.09 101.09 0.3K
12:58 101.09 101.09 101.09 101.09 0.5K
12:59 101.09 101.09 101.09 101.09 0.1K
13:00 101.09 101.09 101.09 101.09 0.1K
13:01 101.09 101.09 101.09 101.09 0.5K
13:02 101.09 101.09 101.09 101.09 0.1K
13:03 101.09 101.09 101.09 101.09 0.1K
13:04 101.09 101.09 101.09 101.09 0.1K
13:05 101.09 101.09 100.60 100.60 1.0K
13:06 100.60 100.60 100.55 100.55 0.4K
13:07 100.55 100.55 100.55 100.55 0.2K
13:08 100.55 100.55 100.55 100.55 0.1K
13:09 100.55 100.55 100.55 100.55 0.0K
13:10 100.55 100.55 100.55 100.55 0.1K
13:11 100.55 100.55 100.55 100.55 0.0K
13:12 100.55 100.55 100.55 100.55 0.1K
13:13 100.55 100.55 100.55 100.55 0.0K
13:14 100.45 100.45 100.45 100.45 0.4K
13:15 100.45 100.45 100.45 100.45 0.0K
13:16 100.45 100.45 100.45 100.45 0.1K
13:17 100.45 100.45 100.45 100.45 0.0K
13:18 100.45 100.45 100.45 100.45 0.1K
13:19 100.45 100.75 100.45 100.75 0.5K
13:20 100.75 100.75 100.64 100.64 0.2K
13:21 100.64 100.64 100.64 100.64 0.0K
13:22 100.64 100.64 100.64 100.64 0.0K
13:23 100.64 100.64 100.64 100.64 0.1K
13:24 100.64 100.64 100.64 100.64 0.1K
13:25 100.64 100.64 100.64 100.64 0.0K
13:26 100.64 100.64 100.64 100.64 0.5K
13:27 100.64 100.64 100.64 100.64 0.1K
13:28 100.64 100.64 100.64 100.64 0.1K
13:29 100.64 100.64 100.64 100.64 0.0K
13:30 100.64 100.66 100.64 100.66 0.6K
13:31 100.47 100.47 100.30 100.30 1.4K
13:32 100.40 100.40 100.26 100.26 1.6K
13:33 100.26 100.33 100.17 100.17 2.0K
13:34 100.17 100.17 100.17 100.17 1.0K
13:35 100.17 100.17 100.17 100.17 0.0K
13:36 100.17 100.17 100.17 100.17 0.1K
13:37 100.17 100.19 100.17 100.19 0.4K
13:38 100.19 100.39 100.19 100.39 0.4K
13:39 100.39 100.39 100.39 100.39 0.1K
13:40 100.39 100.39 100.39 100.39 0.1K
13:41 100.22 100.22 100.19 100.19 0.7K
13:42 100.03 100.03 99.91 99.91 1.7K
13:43 99.91 99.91 99.91 99.91 0.7K
13:44 99.91 99.91 99.91 99.91 0.0K
13:45 99.91 100.24 99.91 100.09 0.7K
13:46 100.09 100.09 100.04 100.04 0.1K
13:47 100.04 100.04 100.04 100.04 0.0K
13:48 100.04 100.04 100.04 100.04 0.6K
13:49 100.04 100.04 100.04 100.04 0.1K
13:50 100.04 100.04 100.04 100.04 0.0K
13:51 100.04 100.04 99.75 99.75 0.3K
13:52 99.91 99.91 99.66 99.66 1.5K
13:53 99.66 99.66 99.66 99.66 0.0K
13:54 99.66 99.66 99.66 99.66 0.2K
13:55 99.66 99.66 99.66 99.66 0.3K
13:56 99.66 99.82 99.66 99.73 0.9K
13:57 99.73 99.73 99.73 99.73 0.0K
13:58 99.69 99.69 99.63 99.63 1.4K
13:59 99.48 99.48 99.48 99.48 0.7K
14:00 99.48 99.48 99.48 99.48 0.0K
14:01 99.78 99.78 99.78 99.78 1.5K
14:02 99.78 99.78 99.62 99.62 0.6K
14:03 99.62 99.67 99.62 99.67 0.6K
14:04 99.90 99.90 99.80 99.80 0.5K
14:05 99.80 99.80 99.80 99.80 0.0K
14:06 99.80 99.80 99.80 99.80 0.1K
14:07 99.80 99.80 99.80 99.80 0.6K
14:08 99.80 99.85 99.80 99.83 1.6K
14:09 99.83 99.83 99.83 99.83 0.1K
14:10 99.83 99.83 99.83 99.83 0.2K
14:11 99.83 99.98 99.83 99.98 0.5K
14:12 99.93 99.93 99.93 99.93 0.2K
14:13 99.93 99.93 99.93 99.93 0.1K
14:14 99.93 99.93 99.93 99.93 0.4K
14:15 99.93 99.93 99.93 99.93 0.1K
14:16 99.93 99.93 99.91 99.91 0.4K
14:17 99.91 99.92 99.91 99.92 1.1K
14:18 99.92 99.92 99.92 99.92 0.2K
14:19 99.92 99.92 99.92 99.92 0.1K
14:20 99.92 99.92 99.92 99.92 0.2K
14:21 99.92 99.92 99.50 99.50 2.7K
14:22 99.50 99.69 99.50 99.69 1.4K
14:23 99.69 99.69 99.69 99.69 0.2K
14:24 99.69 99.69 99.69 99.69 0.0K
14:25 99.69 99.69 99.69 99.69 0.2K
14:26 99.69 99.69 99.69 99.69 0.1K
14:27 99.69 99.91 99.69 99.91 0.9K
14:28 99.91 99.91 99.91 99.91 0.2K
14:29 99.91 99.91 99.91 99.91 0.1K
14:30 99.91 99.91 99.86 99.86 0.1K
14:31 99.86 99.86 99.86 99.86 0.1K
14:32 99.86 99.86 99.86 99.86 0.3K
14:33 99.86 99.86 99.86 99.86 0.4K
14:34 99.86 99.92 99.86 99.92 0.3K
14:35 99.92 99.92 99.92 99.92 0.3K
14:36 99.92 99.92 99.92 99.92 0.3K
14:37 99.92 99.92 99.92 99.92 0.2K
14:38 99.92 99.92 99.81 99.81 1.4K
14:39 99.80 99.80 99.80 99.80 0.7K
14:40 99.80 99.80 99.80 99.80 0.1K
14:41 99.80 99.80 99.79 99.79 0.3K
14:42 99.79 99.79 99.77 99.77 0.2K
14:43 99.77 99.77 99.77 99.77 0.1K
14:44 99.77 99.77 99.77 99.77 0.2K
14:45 99.77 99.79 99.77 99.79 0.2K
14:46 99.79 99.79 99.79 99.79 0.2K
14:47 99.79 99.79 99.79 99.79 0.1K
14:48 99.79 99.79 99.79 99.79 0.0K
14:49 99.79 99.79 99.79 99.79 0.5K
14:50 99.79 99.79 99.76 99.76 2.4K
14:51 99.76 99.76 99.50 99.50 0.5K
14:52 99.50 99.50 99.50 99.50 0.1K
14:53 99.50 99.50 99.50 99.50 0.1K
14:54 99.41 99.41 99.41 99.41 11.8K
14:55 99.41 99.41 99.39 99.39 0.2K
14:56 99.39 99.39 99.39 99.39 0.2K
14:57 99.39 99.39 99.39 99.39 0.2K
14:58 99.39 99.43 99.39 99.43 0.4K
14:59 99.43 99.43 99.43 99.43 0.3K
15:00 99.43 99.43 99.17 99.17 1.3K
15:01 99.17 99.17 99.01 99.01 0.2K
15:02 99.01 99.13 99.01 99.04 0.8K
15:03 99.04 99.05 99.04 99.05 0.3K
15:04 99.05 99.05 99.05 99.05 0.6K
15:05 99.05 99.05 98.94 98.94 1.4K
15:06 98.94 99.03 98.94 99.03 1.3K
15:07 99.03 99.03 98.97 98.97 0.2K
15:08 98.97 98.97 98.97 98.97 0.0K
15:09 98.97 98.98 98.97 98.98 0.3K
15:10 98.98 98.98 98.98 98.98 0.7K
15:11 98.98 98.98 98.88 98.88 0.7K
15:12 98.88 98.88 98.88 98.88 0.5K
15:13 98.80 98.82 98.80 98.82 0.7K
15:14 98.82 98.82 98.82 98.82 0.2K
15:15 98.82 98.87 98.80 98.80 0.5K
15:16 98.80 98.80 98.80 98.80 1.2K
15:17 98.86 98.86 98.58 98.58 3.6K
15:18 98.58 98.58 98.52 98.52 0.9K
15:19 98.52 98.52 98.52 98.52 0.2K
15:20 98.52 98.63 98.52 98.63 1.2K
15:21 98.56 98.63 98.56 98.63 0.5K
15:22 98.63 98.63 98.63 98.63 0.2K
15:23 98.61 99.00 98.61 99.00 4.8K
15:24 99.00 99.00 99.00 99.00 0.1K
15:25 99.00 99.00 98.73 98.73 1.0K
15:26 98.73 98.73 98.73 98.73 0.6K
15:27 98.54 98.54 98.51 98.51 0.8K
15:28 98.51 98.54 98.47 98.54 1.7K
15:29 98.54 98.54 98.54 98.54 0.7K
15:30 98.54 98.54 98.41 98.41 0.4K
15:31 98.59 98.71 98.59 98.71 2.2K
15:32 98.71 98.71 98.65 98.65 0.5K
15:33 98.65 98.65 98.65 98.65 0.5K
15:34 98.82 98.91 98.82 98.91 1.3K
15:35 98.70 98.70 98.70 98.70 2.1K
15:36 98.70 98.92 98.70 98.92 1.1K
15:37 98.92 98.92 98.84 98.84 0.6K
15:38 98.84 98.84 98.84 98.84 0.8K
15:39 98.84 98.98 98.84 98.92 1.6K
15:40 98.92 98.92 98.92 98.92 0.8K
15:41 98.92 99.01 98.92 99.01 0.6K
15:42 99.01 99.15 99.01 99.15 0.7K
15:43 99.15 99.18 99.15 99.18 1.0K
15:44 99.18 99.18 99.18 99.18 0.3K
15:45 99.18 99.18 99.16 99.16 0.9K
15:46 99.16 99.20 99.16 99.20 1.0K
15:47 99.20 99.20 99.18 99.18 1.4K
15:48 99.13 99.13 99.13 99.13 3.2K
15:49 99.13 99.13 99.01 99.01 1.3K
15:50 98.89 99.11 98.89 99.11 3.6K
15:51 99.11 99.11 99.11 99.11 0.8K
15:52 99.21 99.21 99.16 99.16 7.6K
15:53 99.19 99.19 99.19 99.19 1.1K
15:54 99.33 99.33 99.28 99.28 4.5K
15:55 99.44 99.62 99.44 99.59 4.0K
15:56 99.59 99.78 99.56 99.56 6.4K
15:57 99.56 99.86 99.56 99.86 3.6K
15:58 99.99 99.99 99.84 99.84 6.7K
15:59 99.84 99.97 99.80 99.97 3.2K
16:00 99.97 101.78 99.46 99.95 47.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar