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 99.49 100.31 98.30 99.49 13.2K
09:32 99.49 99.49 99.49 99.49 1.1K
09:33 99.49 99.49 99.49 99.49 0.0K
09:34 99.73 99.73 99.73 99.73 1.7K
09:35 99.73 99.73 99.73 99.73 0.0K
09:36 99.73 99.73 99.73 99.73 0.2K
09:37 99.73 99.73 99.73 99.73 0.0K
09:38 99.73 99.73 99.73 99.73 0.0K
09:39 99.73 99.73 99.73 99.73 0.1K
09:40 99.73 99.73 99.73 99.73 0.0K
09:41 99.73 99.73 99.73 99.73 0.1K
09:42 99.73 99.73 99.73 99.73 0.0K
09:43 99.73 99.73 99.73 99.73 0.0K
09:44 99.73 99.73 99.73 99.73 0.0K
09:45 99.73 99.73 99.73 99.73 0.0K
09:46 99.73 99.73 99.73 99.73 0.0K
09:47 99.73 99.73 99.73 99.73 0.2K
09:48 99.73 99.73 99.73 99.73 0.1K
09:49 99.73 99.73 99.73 99.73 0.0K
09:50 100.43 100.43 100.43 100.43 0.2K
09:51 100.43 100.43 100.43 100.43 0.0K
09:52 100.43 100.43 100.43 100.43 0.0K
09:53 100.43 100.43 100.43 100.43 0.0K
09:54 100.43 100.43 100.43 100.43 0.1K
09:55 100.43 100.43 100.43 100.43 0.0K
09:56 100.43 100.43 100.43 100.43 0.1K
09:57 100.43 100.43 100.43 100.43 0.0K
09:58 100.43 100.43 100.43 100.43 0.0K
09:59 100.43 100.43 100.43 100.43 0.0K
10:00 100.43 100.43 100.43 100.43 0.0K
10:01 100.43 100.43 100.11 100.11 0.7K
10:02 100.11 100.34 100.11 100.34 0.3K
10:03 100.34 100.34 100.34 100.34 0.1K
10:04 100.34 100.34 100.34 100.34 0.1K
10:05 100.34 100.34 100.34 100.34 0.0K
10:06 100.34 100.34 100.34 100.34 0.0K
10:07 100.34 100.34 100.34 100.34 0.0K
10:08 100.34 100.44 100.34 100.44 1.0K
10:09 100.44 100.44 100.44 100.44 0.4K
10:10 100.37 100.37 100.37 100.37 1.1K
10:11 100.45 100.45 100.45 100.45 0.2K
10:12 100.45 100.45 100.45 100.45 0.1K
10:13 100.45 100.45 100.45 100.45 0.1K
10:14 100.45 100.45 100.45 100.45 0.2K
10:15 100.18 100.18 100.18 100.18 0.6K
10:16 100.18 100.18 100.18 100.18 0.0K
10:17 100.18 100.18 100.16 100.16 0.3K
10:18 100.16 100.16 100.16 100.16 0.4K
10:19 100.16 100.20 100.16 100.20 0.4K
10:20 100.20 100.20 100.20 100.20 0.1K
10:21 100.20 100.20 100.20 100.20 0.0K
10:22 100.20 100.20 100.20 100.20 0.0K
10:23 100.20 100.20 100.20 100.20 0.4K
10:24 100.20 100.20 100.20 100.20 0.1K
10:25 100.20 100.20 100.20 100.20 0.2K
10:26 100.20 100.20 100.20 100.20 0.0K
10:27 100.20 100.20 99.63 99.63 0.2K
10:28 99.63 99.63 99.63 99.63 0.1K
10:29 99.63 99.63 99.60 99.60 0.2K
10:30 99.60 99.60 99.60 99.60 0.0K
10:31 99.60 99.60 99.60 99.60 0.0K
10:32 99.60 99.60 99.60 99.60 0.1K
10:33 99.60 99.60 99.60 99.60 0.0K
10:34 99.60 99.60 99.60 99.60 0.0K
10:35 99.60 99.60 99.60 99.60 0.1K
10:36 99.60 99.60 99.60 99.60 0.0K
10:37 99.60 99.60 99.60 99.60 0.1K
10:38 99.60 99.97 99.60 99.97 0.3K
10:39 99.97 99.97 99.97 99.97 0.0K
10:40 99.97 99.97 99.97 99.97 0.2K
10:41 99.97 99.97 99.97 99.97 0.1K
10:42 99.97 99.97 99.97 99.97 0.1K
10:43 99.97 99.97 99.97 99.97 0.0K
10:44 99.97 99.97 99.97 99.97 0.0K
10:45 99.97 99.97 99.97 99.97 0.1K
10:46 99.97 100.74 99.97 100.74 0.3K
10:47 100.74 100.74 100.74 100.74 0.0K
10:48 100.74 100.74 100.74 100.74 0.0K
10:49 100.74 100.74 100.74 100.74 0.2K
10:50 100.74 100.74 100.54 100.54 0.4K
10:51 100.54 100.54 100.54 100.54 0.0K
10:52 100.54 100.54 100.46 100.46 1.0K
10:53 100.46 100.46 100.46 100.46 0.2K
10:54 100.46 100.46 100.46 100.46 0.2K
10:55 100.46 100.46 100.46 100.46 0.4K
10:56 100.46 100.46 100.46 100.46 0.2K
10:57 100.46 100.46 100.33 100.33 0.8K
10:58 100.33 100.33 100.29 100.29 0.8K
10:59 100.29 100.29 100.29 100.29 0.1K
11:00 100.29 100.29 100.29 100.29 0.0K
11:01 100.29 100.29 100.29 100.29 0.1K
11:02 100.29 100.29 100.29 100.29 0.0K
11:03 100.29 100.29 100.29 100.29 0.1K
11:04 100.29 100.29 100.29 100.29 0.1K
11:05 100.29 100.29 100.29 100.29 0.1K
11:06 100.49 100.54 100.49 100.54 0.6K
11:07 100.54 100.78 100.54 100.78 0.5K
11:08 100.78 100.78 100.78 100.78 0.1K
11:09 100.78 100.78 100.78 100.78 0.1K
11:10 100.78 100.78 100.74 100.74 0.4K
11:11 100.74 100.74 100.74 100.74 0.1K
11:12 100.74 100.74 100.74 100.74 0.1K
11:13 100.99 100.99 100.99 100.99 0.2K
11:14 100.99 100.99 100.99 100.99 0.1K
11:15 100.99 100.99 100.99 100.99 0.0K
11:16 100.99 100.99 100.99 100.99 0.1K
11:17 100.99 100.99 100.99 100.99 0.1K
11:18 100.99 100.99 100.99 100.99 0.0K
11:19 100.99 100.99 100.99 100.99 0.4K
11:20 100.99 100.99 100.99 100.99 0.1K
11:21 100.99 100.99 100.94 100.94 0.1K
11:22 100.88 100.88 100.88 100.88 0.4K
11:23 100.88 100.88 100.88 100.88 0.0K
11:24 100.88 100.88 100.88 100.88 0.1K
11:25 100.88 100.88 100.88 100.88 0.0K
11:26 100.88 100.88 100.88 100.88 0.0K
11:27 100.88 100.88 100.88 100.88 0.0K
11:28 100.88 100.88 100.87 100.87 1.4K
11:29 101.18 101.18 101.18 101.18 0.1K
11:30 101.18 101.18 101.18 101.18 0.4K
11:31 101.18 101.18 101.18 101.18 0.1K
11:32 101.18 101.18 101.18 101.18 0.4K
11:33 101.18 101.18 101.18 101.18 0.0K
11:34 101.18 101.20 101.18 101.20 0.9K
11:35 101.20 101.20 101.20 101.20 0.1K
11:36 101.20 101.22 101.20 101.22 0.3K
11:37 101.22 101.24 101.22 101.24 0.7K
11:38 101.24 101.24 101.24 101.24 0.5K
11:39 101.24 101.24 101.24 101.24 0.4K
11:40 101.24 101.24 101.24 101.24 0.1K
11:41 101.24 101.36 101.24 101.36 0.5K
11:42 101.36 101.36 101.15 101.15 1.2K
11:43 101.15 101.15 101.04 101.04 0.9K
11:44 101.04 101.04 101.04 101.04 0.0K
11:45 101.04 101.04 101.04 101.04 0.2K
11:46 101.04 101.04 101.04 101.04 0.1K
11:47 101.04 101.04 100.82 100.82 0.7K
11:48 100.82 100.82 100.82 100.82 0.0K
11:49 100.82 100.82 100.82 100.82 0.0K
11:50 100.82 100.82 100.82 100.82 0.0K
11:51 100.82 100.82 100.82 100.82 0.4K
11:52 100.82 100.82 100.82 100.82 0.3K
11:53 100.82 100.82 100.82 100.82 0.0K
11:54 100.82 100.82 100.82 100.82 0.0K
11:55 100.82 100.82 100.82 100.82 0.1K
11:56 100.82 100.82 100.82 100.82 0.1K
11:57 100.82 100.82 100.82 100.82 0.0K
11:58 100.82 100.82 100.82 100.82 0.1K
11:59 100.82 100.82 100.82 100.82 0.3K
12:00 100.82 100.82 100.82 100.82 0.1K
12:01 101.00 101.00 100.90 100.90 1.9K
12:02 100.90 100.90 100.90 100.90 0.4K
12:03 100.90 100.90 100.90 100.90 0.4K
12:04 100.90 100.90 100.90 100.90 0.0K
12:05 100.90 100.90 100.90 100.90 0.2K
12:06 100.90 101.01 100.89 100.89 0.6K
12:07 100.89 100.89 100.89 100.89 0.2K
12:08 100.89 100.90 100.50 100.50 3.5K
12:09 100.42 100.42 100.42 100.42 0.3K
12:10 100.42 100.42 100.42 100.42 0.0K
12:11 100.44 100.44 100.44 100.44 0.2K
12:12 100.38 100.38 100.38 100.38 0.3K
12:13 100.38 100.38 100.38 100.38 0.4K
12:14 100.38 100.38 100.38 100.38 0.4K
12:15 100.38 100.38 100.38 100.38 0.1K
12:16 100.38 100.38 100.38 100.38 0.2K
12:17 100.55 100.55 100.55 100.55 0.5K
12:18 100.55 100.55 100.55 100.55 0.0K
12:19 100.55 100.55 100.55 100.55 0.0K
12:20 100.55 100.55 100.55 100.55 0.3K
12:21 100.55 100.55 100.55 100.55 0.1K
12:22 100.55 100.55 100.55 100.55 0.1K
12:23 100.55 100.55 100.55 100.55 0.0K
12:24 100.55 100.55 100.55 100.55 0.6K
12:25 100.68 100.75 100.68 100.75 0.4K
12:26 100.75 100.75 100.75 100.75 0.1K
12:27 100.75 100.75 100.75 100.75 0.1K
12:28 100.75 100.75 100.75 100.75 0.1K
12:29 100.75 100.75 100.75 100.75 0.1K
12:30 100.75 100.75 100.75 100.75 0.0K
12:31 100.75 100.75 100.75 100.75 0.3K
12:32 100.75 100.75 100.75 100.75 0.1K
12:33 101.00 101.00 101.00 101.00 0.2K
12:34 101.00 101.25 101.00 101.25 2.6K
12:35 101.27 101.27 101.27 101.27 1.3K
12:36 101.29 101.29 101.29 101.29 0.6K
12:37 101.29 101.48 101.29 101.48 1.7K
12:38 101.48 101.48 101.45 101.45 0.8K
12:39 101.45 101.45 101.45 101.45 0.0K
12:40 101.45 101.45 101.28 101.28 0.8K
12:41 101.28 101.28 101.28 101.28 0.0K
12:42 101.28 101.28 101.28 101.28 0.1K
12:43 101.28 101.28 101.28 101.28 0.0K
12:44 101.28 101.28 101.26 101.26 0.6K
12:45 101.15 101.19 101.15 101.19 0.5K
12:46 101.19 101.19 101.19 101.19 0.1K
12:47 101.19 101.41 101.19 101.41 1.1K
12:48 101.41 101.41 101.41 101.41 0.0K
12:49 101.41 101.41 101.27 101.27 0.3K
12:50 101.27 101.27 101.27 101.27 0.7K
12:51 101.27 101.27 101.24 101.24 0.2K
12:52 101.24 101.24 101.24 101.24 0.1K
12:53 101.24 101.24 101.24 101.24 0.3K
12:54 101.24 101.24 101.24 101.24 0.1K
12:55 101.24 101.24 101.24 101.24 0.2K
12:56 101.24 101.24 101.24 101.24 0.0K
12:57 101.41 101.42 101.41 101.42 0.6K
12:58 101.42 101.42 101.42 101.42 0.1K
12:59 101.42 101.56 101.42 101.56 0.9K
13:00 101.56 101.56 101.35 101.35 1.1K
13:01 101.35 101.35 101.35 101.35 0.1K
13:02 101.35 101.35 101.35 101.35 0.0K
13:03 101.35 101.35 101.35 101.35 0.1K
13:04 101.35 101.35 101.35 101.35 0.2K
13:05 101.35 101.35 101.35 101.35 0.1K
13:06 101.35 101.35 101.35 101.35 0.0K
13:07 101.35 101.35 101.35 101.35 0.1K
13:08 101.35 101.35 101.35 101.35 0.1K
13:09 101.35 101.35 101.35 101.35 0.0K
13:10 101.35 101.35 101.35 101.35 0.0K
13:11 101.35 101.35 101.35 101.35 0.1K
13:12 101.35 101.35 101.35 101.35 0.1K
13:13 101.35 101.35 101.35 101.35 0.1K
13:14 101.35 101.41 101.35 101.41 0.4K
13:15 101.41 101.41 101.41 101.41 0.1K
13:16 101.41 101.41 101.41 101.41 0.0K
13:17 101.41 101.41 101.30 101.30 0.4K
13:18 101.19 101.19 101.19 101.19 1.2K
13:19 101.19 101.19 101.19 101.19 0.0K
13:20 101.19 101.19 101.19 101.19 0.0K
13:21 101.19 101.19 101.19 101.19 0.2K
13:22 101.19 101.19 101.19 101.19 0.1K
13:23 101.19 101.19 101.06 101.06 1.0K
13:24 101.06 101.06 101.06 101.06 0.5K
13:25 101.06 101.06 101.06 101.06 0.1K
13:26 101.06 101.06 101.06 101.06 0.1K
13:27 101.06 101.06 101.06 101.06 0.0K
13:28 101.06 101.06 101.06 101.06 0.0K
13:29 101.06 101.06 101.06 101.06 0.0K
13:30 101.06 101.50 101.06 101.50 2.8K
13:31 101.51 101.88 101.51 101.88 5.3K
13:32 101.88 101.92 101.88 101.92 0.9K
13:33 101.92 101.92 101.92 101.92 0.1K
13:34 101.92 101.92 101.90 101.91 0.8K
13:35 101.91 101.91 101.91 101.91 0.2K
13:36 101.83 101.83 101.83 101.83 0.8K
13:37 101.83 101.83 101.83 101.83 0.1K
13:38 101.83 101.83 101.83 101.83 0.0K
13:39 101.83 101.83 101.83 101.83 0.2K
13:40 101.83 101.83 101.83 101.83 0.2K
13:41 101.83 101.92 101.77 101.77 0.6K
13:42 101.77 101.77 101.77 101.77 0.3K
13:43 101.77 101.77 101.48 101.48 1.7K
13:44 101.48 101.48 101.48 101.48 0.0K
13:45 101.48 101.48 101.48 101.48 0.1K
13:46 101.48 101.48 101.48 101.48 0.0K
13:47 101.48 101.75 101.48 101.75 0.5K
13:48 101.92 101.92 101.92 101.92 0.4K
13:49 101.92 101.92 101.92 101.92 0.3K
13:50 101.92 101.92 101.92 101.92 0.2K
13:51 101.92 101.92 101.92 101.92 0.3K
13:52 101.92 101.95 101.92 101.95 0.2K
13:53 101.95 101.95 101.95 101.95 0.1K
13:54 101.95 101.95 101.95 101.95 0.0K
13:55 101.95 101.95 101.95 101.95 0.1K
13:56 101.95 101.95 101.95 101.95 0.1K
13:57 101.95 102.06 101.95 102.06 0.4K
13:58 102.06 102.06 102.06 102.06 0.1K
13:59 102.06 102.06 102.06 102.06 0.1K
14:00 102.06 102.06 102.06 102.06 0.1K
14:01 102.06 102.06 102.06 102.06 0.1K
14:02 102.06 102.06 102.06 102.06 0.0K
14:03 102.06 102.06 102.06 102.06 0.1K
14:04 102.06 102.06 102.06 102.06 0.1K
14:05 102.06 102.06 102.06 102.06 0.1K
14:06 102.06 102.06 102.06 102.06 0.4K
14:07 102.06 102.06 102.06 102.06 0.2K
14:08 102.06 102.06 102.06 102.06 0.1K
14:09 102.06 102.06 102.06 102.06 0.1K
14:10 102.06 102.06 102.06 102.06 0.1K
14:11 102.06 102.06 102.06 102.06 0.0K
14:12 102.06 102.06 102.06 102.06 0.1K
14:13 102.06 102.42 102.06 102.42 0.7K
14:14 102.42 102.42 102.42 102.42 0.1K
14:15 102.42 102.42 102.42 102.42 0.2K
14:16 102.36 102.43 102.36 102.43 0.4K
14:17 102.43 102.43 102.36 102.36 0.6K
14:18 102.45 102.63 102.45 102.63 1.0K
14:19 102.80 102.80 102.62 102.62 2.0K
14:20 102.62 102.62 102.62 102.62 0.1K
14:21 102.62 102.62 102.62 102.62 0.0K
14:22 102.62 102.62 102.38 102.38 0.3K
14:23 102.38 102.38 102.38 102.38 0.1K
14:24 102.38 102.38 102.38 102.38 0.2K
14:25 102.38 102.38 102.38 102.38 0.1K
14:26 102.38 102.38 102.38 102.38 0.1K
14:27 102.38 102.38 102.38 102.38 0.4K
14:28 102.38 102.41 102.38 102.41 0.3K
14:29 102.40 102.40 102.40 102.40 0.3K
14:30 102.40 102.40 102.40 102.40 1.0K
14:31 102.00 102.00 102.00 102.00 0.4K
14:32 102.05 102.05 102.05 102.05 1.0K
14:33 102.05 102.05 102.05 102.05 0.2K
14:34 102.05 102.05 102.05 102.05 0.5K
14:35 101.96 101.96 101.73 101.73 1.3K
14:36 101.73 101.73 101.54 101.54 0.9K
14:37 101.38 101.38 101.38 101.38 0.2K
14:38 101.38 101.54 101.38 101.54 0.4K
14:39 101.54 101.54 101.54 101.54 0.0K
14:40 101.54 101.54 101.54 101.54 0.0K
14:41 101.54 101.54 101.54 101.54 0.3K
14:42 101.54 101.54 101.50 101.50 1.5K
14:43 101.50 101.50 101.50 101.50 0.1K
14:44 101.32 101.48 101.32 101.48 2.3K
14:45 101.48 101.48 101.48 101.48 0.2K
14:46 101.48 101.54 101.48 101.54 0.7K
14:47 101.54 101.75 101.54 101.55 1.7K
14:48 101.69 101.69 101.69 101.69 0.9K
14:49 101.69 101.69 101.69 101.69 0.2K
14:50 101.69 101.69 101.69 101.69 0.1K
14:51 101.69 101.69 101.53 101.53 1.4K
14:52 101.53 101.53 101.53 101.53 0.3K
14:53 101.67 101.67 101.67 101.67 0.7K
14:54 101.67 101.67 101.67 101.67 0.6K
14:55 101.67 101.67 101.67 101.67 0.1K
14:56 101.67 101.67 101.26 101.26 1.2K
14:57 101.26 101.29 101.00 101.00 0.4K
14:58 101.00 101.00 101.00 101.00 0.1K
14:59 101.00 101.00 101.00 101.00 0.2K
15:00 101.01 101.01 101.01 101.01 0.5K
15:01 101.01 101.01 101.01 101.01 0.1K
15:02 101.01 101.01 101.01 101.01 0.1K
15:03 101.01 101.01 100.97 100.97 0.2K
15:04 100.97 100.97 100.97 100.97 0.0K
15:05 100.97 100.97 100.97 100.97 0.2K
15:06 100.97 101.05 100.94 101.05 0.6K
15:07 101.05 101.14 101.04 101.14 0.6K
15:08 101.14 101.14 101.14 101.14 0.1K
15:09 101.14 101.14 101.14 101.14 0.1K
15:10 101.14 101.14 101.14 101.14 0.0K
15:11 101.14 101.14 101.14 101.14 0.3K
15:12 101.14 101.14 101.10 101.10 0.4K
15:13 101.10 101.10 101.10 101.10 0.3K
15:14 101.10 101.10 100.86 100.86 0.8K
15:15 100.86 100.86 100.86 100.86 0.1K
15:16 100.86 100.86 100.86 100.86 0.1K
15:17 100.86 100.86 100.86 100.86 0.4K
15:18 100.78 100.78 100.78 100.78 0.3K
15:19 100.78 100.78 100.78 100.78 0.1K
15:20 100.78 100.94 100.78 100.94 1.3K
15:21 100.89 100.89 100.66 100.66 2.2K
15:22 100.66 100.69 100.66 100.69 0.5K
15:23 100.63 100.63 100.63 100.63 0.3K
15:24 100.63 100.83 100.63 100.82 1.0K
15:25 100.82 100.82 100.82 100.82 0.2K
15:26 100.82 100.82 100.82 100.82 0.1K
15:27 100.58 100.67 100.58 100.67 1.1K
15:28 100.67 100.77 100.67 100.77 0.4K
15:29 100.77 100.87 100.74 100.74 4.2K
15:30 100.74 100.78 100.74 100.75 1.6K
15:31 100.75 100.75 100.75 100.75 0.4K
15:32 100.75 100.75 100.75 100.75 0.6K
15:33 100.75 101.14 100.75 101.04 5.2K
15:34 101.04 101.20 101.04 101.20 0.6K
15:35 101.13 101.14 101.12 101.12 0.7K
15:36 101.12 101.12 101.12 101.12 0.6K
15:37 101.11 101.11 101.11 101.11 0.3K
15:38 101.11 101.11 101.11 101.11 0.6K
15:39 101.11 101.15 101.11 101.15 3.0K
15:40 101.22 101.33 101.22 101.32 1.0K
15:41 101.32 101.39 101.32 101.39 1.2K
15:42 101.39 101.43 101.32 101.43 0.8K
15:43 101.43 101.43 101.43 101.43 1.0K
15:44 101.35 101.39 101.25 101.25 3.3K
15:45 101.25 101.25 101.25 101.25 0.0K
15:46 101.25 101.25 101.17 101.17 1.5K
15:47 101.14 101.14 101.14 101.14 0.6K
15:48 101.14 101.14 101.14 101.14 1.0K
15:49 100.80 100.80 100.70 100.70 1.5K
15:50 100.70 100.70 100.68 100.68 1.3K
15:51 100.67 100.67 100.67 100.67 0.9K
15:52 100.67 100.67 100.64 100.64 0.8K
15:53 101.16 101.16 101.04 101.06 6.4K
15:54 100.80 100.80 100.75 100.75 3.9K
15:55 100.91 101.12 100.91 101.12 3.6K
15:56 101.23 101.23 101.13 101.13 3.4K
15:57 100.95 100.95 100.94 100.94 4.4K
15:58 100.94 100.94 100.86 100.86 3.7K
15:59 100.86 100.98 100.86 100.98 8.8K
16:00 100.94 101.00 100.10 100.96 57.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar