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 99.60 100.96 98.90 99.60 3.1K
09:32 99.60 99.60 99.60 99.60 0.0K
09:33 99.60 99.60 99.60 99.60 0.0K
09:34 99.60 99.60 99.60 99.60 0.0K
09:35 99.60 99.60 99.60 99.60 1.2K
09:36 99.60 99.60 99.60 99.60 0.0K
09:37 99.60 99.60 99.60 99.60 0.0K
09:38 99.60 99.60 99.60 99.60 0.0K
09:39 99.60 99.60 99.60 99.60 0.0K
09:40 99.60 99.60 99.60 99.60 0.0K
09:41 99.60 99.60 99.60 99.60 0.1K
09:42 99.60 99.60 99.60 99.60 0.0K
09:43 99.65 99.65 99.58 99.58 0.7K
09:44 99.58 99.58 99.58 99.58 0.1K
09:45 99.58 99.58 99.58 99.58 0.0K
09:46 99.58 99.58 99.58 99.58 0.1K
09:47 99.40 99.40 99.40 99.40 0.4K
09:48 99.40 99.40 99.40 99.40 0.0K
09:49 99.40 99.40 99.40 99.40 0.1K
09:50 99.21 99.21 99.21 99.21 0.1K
09:51 99.21 99.21 99.21 99.21 0.0K
09:52 99.21 99.21 99.21 99.21 0.0K
09:53 99.21 99.21 99.21 99.21 0.0K
09:54 99.21 99.21 99.21 99.21 0.0K
09:55 99.21 99.21 99.21 99.21 0.1K
09:56 99.21 99.21 99.21 99.21 0.0K
09:57 99.21 99.21 99.21 99.21 0.0K
09:58 99.21 99.21 99.21 99.21 0.0K
09:59 99.21 99.21 99.21 99.21 0.1K
10:00 99.00 99.37 99.00 99.37 0.5K
10:01 99.37 99.37 99.37 99.37 0.1K
10:02 99.37 99.37 99.37 99.37 0.1K
10:03 99.37 99.37 99.21 99.21 0.2K
10:04 99.21 99.21 99.21 99.21 0.0K
10:05 99.21 99.21 99.20 99.20 0.6K
10:06 99.20 99.47 99.20 99.47 0.2K
10:07 99.47 99.47 99.47 99.47 0.4K
10:08 99.47 99.47 99.47 99.47 0.0K
10:09 99.47 99.47 99.47 99.47 0.0K
10:10 99.47 99.47 99.47 99.47 0.0K
10:11 99.47 99.47 99.47 99.47 0.0K
10:12 99.47 100.08 99.47 100.08 0.5K
10:13 100.08 100.08 99.95 99.95 0.4K
10:14 99.95 99.95 99.95 99.95 0.3K
10:15 99.95 99.95 99.95 99.95 0.0K
10:16 99.95 99.95 99.89 99.89 0.6K
10:17 99.89 99.89 99.89 99.89 0.2K
10:18 99.89 99.89 99.89 99.89 0.2K
10:19 99.89 99.89 99.44 99.44 1.5K
10:20 99.39 99.39 99.39 99.39 0.5K
10:21 99.39 99.39 99.39 99.39 0.1K
10:22 99.39 99.83 99.39 99.83 0.4K
10:23 99.83 99.83 99.83 99.83 0.1K
10:24 99.83 99.83 99.83 99.83 0.2K
10:25 100.07 100.07 100.07 100.07 0.2K
10:26 100.07 100.07 100.07 100.07 0.0K
10:27 100.07 100.07 100.07 100.07 0.2K
10:28 100.07 100.07 100.07 100.07 0.0K
10:29 100.07 100.07 100.07 100.07 0.1K
10:30 100.07 100.07 99.89 99.89 0.1K
10:31 99.89 99.89 99.89 99.89 0.0K
10:32 99.89 99.89 99.29 99.29 2.9K
10:33 99.29 99.29 99.14 99.14 0.8K
10:34 99.14 99.14 99.14 99.14 0.0K
10:35 99.14 99.14 99.14 99.14 0.2K
10:36 99.14 99.14 99.14 99.14 0.1K
10:37 99.14 99.37 99.14 99.37 1.5K
10:38 99.37 99.37 99.37 99.37 0.0K
10:39 99.37 99.37 99.37 99.37 0.0K
10:40 99.36 99.36 99.36 99.36 0.1K
10:41 99.36 99.36 99.22 99.22 0.4K
10:42 99.22 99.22 99.22 99.22 9.2K
10:43 99.22 99.22 99.22 99.22 0.1K
10:44 99.17 99.17 99.17 99.17 0.6K
10:45 98.96 99.08 98.96 99.08 1.1K
10:46 99.08 99.08 99.08 99.08 0.1K
10:47 99.08 99.08 99.08 99.08 0.1K
10:48 99.08 99.08 99.08 99.08 0.1K
10:49 99.08 99.08 98.83 98.83 1.1K
10:50 98.83 98.83 98.83 98.83 0.2K
10:51 98.71 98.71 98.51 98.51 1.4K
10:52 98.51 98.71 98.51 98.71 0.1K
10:53 98.71 98.71 98.71 98.71 0.1K
10:54 98.52 98.52 98.51 98.51 2.6K
10:55 98.51 98.51 98.51 98.51 0.2K
10:56 99.04 99.04 99.04 99.04 0.1K
10:57 99.12 99.12 98.73 98.94 0.6K
10:58 98.94 98.94 98.74 98.74 0.7K
10:59 98.74 98.86 98.74 98.86 0.3K
11:00 98.86 98.86 98.86 98.86 0.2K
11:01 98.86 98.86 98.86 98.86 0.8K
11:02 98.86 98.86 98.86 98.86 0.0K
11:03 98.86 98.86 98.86 98.86 0.0K
11:04 98.84 98.84 98.84 98.84 0.5K
11:05 98.84 98.84 98.84 98.84 0.0K
11:06 98.84 98.84 98.84 98.84 0.0K
11:07 98.84 98.84 98.84 98.84 0.1K
11:08 98.93 98.93 98.93 98.93 0.1K
11:09 98.93 98.93 98.93 98.93 0.1K
11:10 98.93 98.93 98.93 98.93 0.1K
11:11 98.93 98.93 98.93 98.93 0.0K
11:12 98.93 98.93 98.93 98.93 0.1K
11:13 98.38 98.38 98.38 98.38 3.5K
11:14 98.38 98.38 98.38 98.38 0.4K
11:15 98.38 98.38 98.38 98.38 0.0K
11:16 98.38 98.38 98.38 98.38 0.0K
11:17 98.38 98.38 98.38 98.38 0.0K
11:18 98.38 98.38 98.38 98.38 0.0K
11:19 98.38 98.38 98.38 98.38 0.0K
11:20 98.38 98.38 98.38 98.38 0.0K
11:21 98.38 98.38 98.38 98.38 0.1K
11:22 98.38 98.38 98.38 98.38 0.1K
11:23 98.38 98.38 98.38 98.38 0.1K
11:24 98.33 98.33 98.33 98.33 0.7K
11:25 98.36 98.36 98.36 98.36 0.1K
11:26 98.36 98.51 98.23 98.51 8.1K
11:27 98.51 98.74 98.51 98.74 0.5K
11:28 98.74 98.74 98.74 98.74 0.2K
11:29 98.99 98.99 98.99 98.99 0.9K
11:30 98.82 98.82 98.82 98.82 0.1K
11:31 98.82 98.82 98.82 98.82 0.5K
11:32 98.58 98.58 98.39 98.39 0.9K
11:33 98.39 98.39 98.06 98.06 1.5K
11:34 98.06 98.06 98.06 98.06 0.5K
11:35 98.06 98.06 98.06 98.06 0.2K
11:36 98.06 98.06 98.06 98.06 0.0K
11:37 97.85 97.85 97.85 97.85 0.5K
11:38 97.85 97.85 97.85 97.85 0.1K
11:39 98.32 98.32 98.32 98.32 0.5K
11:40 98.32 98.32 98.32 98.32 0.0K
11:41 98.32 98.32 98.32 98.32 0.0K
11:42 98.32 98.32 98.32 98.32 0.1K
11:43 98.32 98.32 98.32 98.32 0.1K
11:44 98.32 98.32 98.32 98.32 0.2K
11:45 98.32 98.32 98.32 98.32 0.0K
11:46 97.85 97.85 97.85 97.85 0.2K
11:47 97.85 97.85 97.85 97.85 0.0K
11:48 97.85 97.85 97.85 97.85 0.0K
11:49 97.85 97.85 97.85 97.85 0.1K
11:50 97.85 98.01 97.85 98.01 0.8K
11:51 98.01 98.01 98.01 98.01 0.2K
11:52 98.01 98.01 98.01 98.01 0.0K
11:53 98.01 98.01 97.75 97.75 1.9K
11:54 97.75 97.75 97.75 97.75 0.0K
11:55 97.75 97.75 97.75 97.75 0.0K
11:56 97.75 97.75 97.75 97.75 0.0K
11:57 97.75 97.75 97.75 97.75 0.0K
11:58 97.76 97.76 97.76 97.76 0.1K
11:59 97.76 97.93 97.76 97.93 0.3K
12:00 97.93 97.93 97.93 97.93 0.0K
12:01 97.93 97.95 97.93 97.95 0.1K
12:02 97.95 97.95 97.95 97.95 0.3K
12:03 98.07 98.24 98.07 98.24 2.1K
12:04 98.26 98.26 98.05 98.05 1.6K
12:05 98.05 98.05 98.05 98.05 0.1K
12:06 98.07 98.07 98.07 98.07 0.1K
12:07 98.07 98.07 97.81 97.81 0.3K
12:08 97.81 97.81 97.81 97.81 0.0K
12:09 98.08 98.08 98.08 98.08 0.5K
12:10 98.08 98.08 98.08 98.08 0.2K
12:11 98.08 98.08 98.08 98.08 0.1K
12:12 98.08 98.08 98.08 98.08 0.1K
12:13 98.19 98.19 98.00 98.00 2.0K
12:14 98.00 98.00 98.00 98.00 0.1K
12:15 98.00 98.00 98.00 98.00 0.3K
12:16 98.46 98.70 98.46 98.70 2.6K
12:17 98.70 98.70 98.70 98.70 0.2K
12:18 98.70 98.70 98.55 98.55 0.3K
12:19 98.55 98.55 98.31 98.31 0.6K
12:20 98.26 98.26 98.26 98.26 0.5K
12:21 98.26 98.26 98.26 98.26 0.1K
12:22 98.26 98.26 98.26 98.26 0.3K
12:23 98.26 98.26 98.26 98.26 0.0K
12:24 98.26 98.26 98.26 98.26 0.0K
12:25 98.26 98.26 98.26 98.26 0.0K
12:26 98.26 98.26 98.26 98.26 0.1K
12:27 98.26 98.26 98.18 98.18 0.3K
12:28 98.18 98.18 98.18 98.18 0.7K
12:29 98.18 98.18 98.18 98.18 0.0K
12:30 98.18 98.18 98.18 98.18 0.0K
12:31 98.18 98.25 98.18 98.25 0.5K
12:32 98.25 98.25 98.25 98.25 0.1K
12:33 98.25 98.25 98.25 98.25 0.4K
12:34 98.25 98.25 98.25 98.25 0.5K
12:35 98.25 98.25 98.21 98.21 0.5K
12:36 98.21 98.21 98.21 98.21 0.1K
12:37 98.21 98.21 98.21 98.21 0.0K
12:38 98.21 98.43 98.21 98.25 0.2K
12:39 98.25 98.25 98.25 98.25 0.0K
12:40 98.25 98.38 98.25 98.38 0.2K
12:41 98.38 98.38 98.38 98.38 0.2K
12:42 98.43 98.43 98.43 98.43 0.1K
12:43 98.43 98.43 98.43 98.43 0.0K
12:44 98.43 98.43 98.43 98.43 0.0K
12:45 98.43 98.43 98.43 98.43 0.2K
12:46 98.43 98.43 98.43 98.43 0.0K
12:47 98.43 98.43 98.43 98.43 0.0K
12:48 98.43 98.43 98.43 98.43 0.0K
12:49 98.43 98.43 98.43 98.43 0.0K
12:50 98.43 98.43 98.43 98.43 0.0K
12:51 98.43 98.43 98.43 98.43 0.1K
12:52 98.43 98.43 98.28 98.28 0.5K
12:53 98.35 98.35 98.29 98.29 0.3K
12:54 98.29 98.29 98.29 98.29 0.1K
12:55 98.29 98.29 98.29 98.29 0.0K
12:56 98.29 98.29 98.29 98.29 0.2K
12:57 98.29 98.39 98.29 98.39 0.7K
12:58 98.39 98.46 98.39 98.46 1.7K
12:59 98.25 98.26 98.25 98.26 2.4K
13:00 98.26 98.26 98.26 98.26 0.0K
13:01 98.26 98.26 98.26 98.26 0.1K
13:02 98.26 98.26 98.26 98.26 0.0K
13:03 98.26 98.26 98.11 98.11 1.4K
13:04 98.11 98.11 98.02 98.02 1.1K
13:05 98.02 98.02 98.02 98.02 0.1K
13:06 98.02 98.16 98.02 98.16 1.3K
13:07 98.16 98.16 98.16 98.16 0.0K
13:08 98.16 98.16 98.16 98.16 0.5K
13:09 97.99 97.99 97.49 97.49 6.8K
13:10 97.49 97.49 97.49 97.49 0.0K
13:11 97.49 97.49 97.49 97.49 0.0K
13:12 97.49 97.49 97.49 97.49 0.0K
13:13 97.49 97.49 97.49 97.49 0.0K
13:14 97.49 97.49 97.49 97.49 0.0K
13:15 97.49 97.49 97.49 97.49 0.0K
13:16 97.49 97.49 97.49 97.49 0.0K
13:17 97.49 97.49 97.49 97.49 0.2K
13:18 97.49 97.55 97.48 97.55 1.2K
13:19 97.55 97.55 97.52 97.52 0.5K
13:20 97.52 97.52 97.52 97.52 0.2K
13:21 97.67 97.67 97.67 97.67 0.4K
13:22 97.67 97.67 97.67 97.67 0.5K
13:23 97.67 97.67 97.67 97.67 0.1K
13:24 97.67 97.67 97.67 97.67 0.0K
13:25 97.67 97.67 97.39 97.39 0.2K
13:26 97.39 97.39 97.39 97.39 0.1K
13:27 97.39 97.39 97.39 97.39 0.1K
13:28 97.39 97.39 97.39 97.39 0.2K
13:29 97.39 97.39 97.39 97.39 0.1K
13:30 97.39 97.39 97.39 97.39 0.2K
13:31 97.39 98.11 97.39 98.11 2.8K
13:32 98.11 98.11 98.11 98.11 0.2K
13:33 98.11 98.11 98.11 98.11 0.0K
13:34 98.11 98.11 98.11 98.11 0.2K
13:35 98.11 98.11 98.11 98.11 0.0K
13:36 98.11 98.11 98.11 98.11 0.0K
13:37 98.11 98.11 98.11 98.11 0.3K
13:38 98.11 98.11 97.97 97.97 0.2K
13:39 97.97 97.97 97.73 97.73 0.9K
13:40 97.73 97.73 97.73 97.73 0.0K
13:41 97.73 97.73 97.73 97.73 0.2K
13:42 97.73 97.73 97.73 97.73 0.2K
13:43 97.73 97.73 97.73 97.73 0.2K
13:44 97.73 97.73 97.54 97.57 1.6K
13:45 97.57 97.57 97.57 97.57 0.0K
13:46 97.57 97.57 97.57 97.57 0.0K
13:47 97.57 97.57 97.57 97.57 0.1K
13:48 97.57 97.57 97.57 97.57 0.0K
13:49 97.57 97.81 97.57 97.81 0.1K
13:50 97.81 97.81 97.81 97.81 0.0K
13:51 97.81 97.81 97.81 97.81 0.0K
13:52 97.81 97.81 97.56 97.56 0.5K
13:53 97.56 97.80 97.56 97.80 0.1K
13:54 97.80 97.80 97.49 97.49 1.5K
13:55 97.49 97.49 97.49 97.49 0.0K
13:56 97.49 97.49 97.41 97.41 1.5K
13:57 97.41 97.41 97.33 97.33 0.5K
13:58 97.33 97.33 97.33 97.33 0.3K
13:59 97.33 97.33 97.16 97.16 0.3K
14:00 97.16 97.16 97.16 97.16 0.1K
14:01 97.16 97.16 97.16 97.16 0.0K
14:02 97.16 97.16 97.16 97.16 0.0K
14:03 97.16 97.16 97.16 97.16 0.0K
14:04 97.16 97.16 97.16 97.16 0.0K
14:05 97.16 97.16 97.16 97.16 0.0K
14:06 97.16 97.16 97.16 97.16 0.0K
14:07 97.16 97.16 97.16 97.16 0.0K
14:08 97.16 97.16 97.16 97.16 0.3K
14:09 97.16 97.16 97.16 97.16 0.0K
14:10 97.16 97.16 97.16 97.16 0.2K
14:11 97.16 97.23 97.16 97.23 0.4K
14:12 97.23 97.23 97.23 97.23 0.1K
14:13 97.42 97.42 97.42 97.42 1.1K
14:14 97.42 97.42 97.42 97.42 0.0K
14:15 97.42 97.42 97.42 97.42 0.0K
14:16 97.42 97.44 97.42 97.44 0.2K
14:17 97.44 97.44 97.44 97.44 0.1K
14:18 97.44 97.44 97.44 97.44 0.1K
14:19 97.44 97.44 97.44 97.44 0.5K
14:20 97.44 97.44 97.44 97.44 0.0K
14:21 97.44 97.44 97.44 97.44 0.2K
14:22 97.44 97.44 97.44 97.44 0.0K
14:23 97.44 97.68 97.44 97.68 0.1K
14:24 97.68 97.68 97.68 97.68 0.0K
14:25 97.68 97.68 97.56 97.56 0.4K
14:26 97.46 97.46 97.46 97.46 2.1K
14:27 97.46 97.46 97.46 97.46 0.0K
14:28 97.46 97.66 97.46 97.66 0.5K
14:29 97.66 97.66 97.66 97.66 0.2K
14:30 97.66 97.66 97.66 97.66 0.1K
14:31 97.66 97.66 97.66 97.66 0.1K
14:32 97.66 97.66 97.61 97.61 0.2K
14:33 97.61 97.61 97.61 97.61 0.0K
14:34 97.61 97.61 97.61 97.61 0.2K
14:35 97.77 97.77 97.77 97.77 0.6K
14:36 97.77 97.93 97.77 97.93 0.2K
14:37 97.93 97.93 97.68 97.68 1.5K
14:38 97.68 97.68 97.68 97.68 0.0K
14:39 97.68 97.68 97.36 97.56 2.6K
14:40 97.56 97.56 97.56 97.56 0.1K
14:41 97.56 97.56 97.56 97.56 0.2K
14:42 97.56 97.56 97.56 97.56 0.1K
14:43 97.56 97.56 97.56 97.56 0.1K
14:44 97.56 97.56 97.50 97.50 0.3K
14:45 97.50 97.50 97.40 97.40 0.3K
14:46 97.40 97.40 97.40 97.40 0.1K
14:47 97.40 97.40 97.40 97.40 0.1K
14:48 97.40 97.40 97.40 97.40 0.3K
14:49 97.40 97.40 97.40 97.40 0.1K
14:50 97.40 97.40 97.40 97.40 0.0K
14:51 97.40 97.40 97.40 97.40 0.3K
14:52 97.55 97.55 97.55 97.55 0.1K
14:53 97.55 97.55 97.55 97.55 0.0K
14:54 97.55 97.55 97.55 97.55 0.2K
14:55 97.55 97.55 97.55 97.55 0.0K
14:56 97.55 97.55 97.35 97.50 0.7K
14:57 97.50 97.51 97.34 97.51 2.0K
14:58 97.45 97.45 97.45 97.45 0.4K
14:59 97.45 97.45 97.45 97.45 0.0K
15:00 97.45 97.47 97.45 97.47 0.5K
15:01 97.47 97.47 97.47 97.47 0.3K
15:02 97.47 97.73 97.47 97.73 0.4K
15:03 97.73 97.73 97.73 97.73 0.1K
15:04 97.73 97.73 97.73 97.73 0.2K
15:05 97.73 97.73 97.73 97.73 0.0K
15:06 97.73 97.89 97.73 97.89 0.8K
15:07 97.89 97.89 97.89 97.89 0.1K
15:08 97.89 97.89 97.89 97.89 0.0K
15:09 97.80 97.80 97.80 97.80 0.9K
15:10 97.80 97.80 97.80 97.80 0.0K
15:11 97.80 97.80 97.80 97.80 0.4K
15:12 97.80 97.80 97.80 97.80 0.0K
15:13 97.80 97.80 97.80 97.80 0.1K
15:14 97.80 97.80 97.80 97.80 0.1K
15:15 97.80 97.80 97.80 97.80 0.2K
15:16 97.80 97.93 97.80 97.93 0.7K
15:17 97.93 97.93 97.93 97.93 0.3K
15:18 97.77 97.77 97.77 97.77 1.5K
15:19 97.84 97.84 97.84 97.84 0.4K
15:20 97.84 97.84 97.84 97.84 0.2K
15:21 97.84 97.84 97.68 97.68 1.5K
15:22 97.68 97.68 97.60 97.60 0.8K
15:23 97.60 97.68 97.60 97.68 1.2K
15:24 97.68 97.68 97.68 97.68 0.2K
15:25 97.68 97.68 97.68 97.68 0.1K
15:26 97.68 97.68 97.68 97.68 0.1K
15:27 97.68 97.68 97.68 97.68 0.1K
15:28 97.68 97.68 97.68 97.68 0.2K
15:29 97.68 97.68 97.68 97.68 0.1K
15:30 97.68 97.68 97.56 97.56 0.2K
15:31 97.56 97.56 97.56 97.56 0.9K
15:32 97.66 97.86 97.62 97.62 3.4K
15:33 97.62 97.62 97.62 97.62 0.4K
15:34 97.62 97.62 97.62 97.62 0.3K
15:35 97.62 97.62 97.62 97.62 2.4K
15:36 97.62 97.62 97.62 97.62 0.3K
15:37 97.62 97.62 97.62 97.62 0.1K
15:38 97.79 97.79 97.70 97.79 3.5K
15:39 97.79 97.79 97.79 97.79 1.1K
15:40 97.79 97.88 97.79 97.88 1.7K
15:41 97.88 97.88 97.88 97.88 1.6K
15:42 98.01 98.01 98.00 98.00 2.5K
15:43 98.00 98.00 98.00 98.00 0.7K
15:44 98.00 98.00 98.00 98.00 0.9K
15:45 98.00 98.15 98.00 98.15 4.0K
15:46 98.15 98.15 98.15 98.15 0.6K
15:47 98.15 98.15 98.15 98.15 0.7K
15:48 98.15 98.26 98.15 98.26 1.0K
15:49 98.26 98.26 98.26 98.26 1.2K
15:50 98.26 98.49 98.26 98.49 1.7K
15:51 98.49 98.53 98.45 98.53 3.0K
15:52 98.71 98.75 98.70 98.70 1.9K
15:53 98.70 98.77 98.39 98.39 2.9K
15:54 98.39 98.65 98.39 98.64 1.8K
15:55 98.39 98.71 98.39 98.71 4.2K
15:56 98.90 98.90 98.70 98.76 6.6K
15:57 98.70 98.93 98.70 98.93 8.3K
15:58 98.93 99.12 98.80 98.80 11.9K
15:59 98.90 99.00 98.87 98.98 5.0K
16:00 98.94 98.94 98.54 98.63 74.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar