iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
173.81
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 100.35 100.35 97.01 100.35 4.6K
09:32 100.35 100.35 100.35 100.35 0.1K
09:33 97.36 97.36 97.36 97.36 0.5K
09:34 97.36 97.36 97.36 97.36 0.0K
09:35 97.36 97.36 97.36 97.36 0.0K
09:36 97.36 97.36 97.36 97.36 0.0K
09:37 97.36 97.36 97.36 97.36 0.0K
09:38 97.36 97.36 97.36 97.36 0.1K
09:39 97.36 97.36 97.36 97.36 0.0K
09:40 97.36 97.36 97.36 97.36 0.1K
09:41 97.36 97.36 97.36 97.36 0.0K
09:42 97.36 99.72 97.36 99.72 1.6K
09:43 99.72 99.72 99.72 99.72 0.0K
09:44 99.72 99.72 99.72 99.72 0.4K
09:45 99.72 99.72 99.72 99.72 0.0K
09:46 99.72 99.72 99.72 99.72 0.0K
09:47 99.72 99.72 99.72 99.72 0.0K
09:48 99.72 99.72 99.72 99.72 0.4K
09:49 99.72 99.72 99.72 99.72 0.1K
09:50 99.72 99.72 99.72 99.72 0.0K
09:51 99.72 99.72 99.72 99.72 0.0K
09:52 99.91 100.30 99.61 100.30 3.0K
09:53 100.30 100.30 100.30 100.30 0.3K
09:54 100.30 100.30 100.30 100.30 0.2K
09:55 100.30 100.30 100.30 100.30 0.1K
09:56 100.30 100.30 100.30 100.30 0.2K
09:57 100.30 100.30 100.30 100.30 0.0K
09:58 100.30 100.30 100.30 100.30 0.0K
09:59 100.30 100.30 100.30 100.30 0.0K
10:00 100.30 100.30 100.30 100.30 0.0K
10:01 100.30 100.30 100.30 100.30 0.3K
10:02 100.30 100.30 100.30 100.30 0.2K
10:03 100.30 100.30 100.30 100.30 0.1K
10:04 100.30 100.30 100.30 100.30 0.0K
10:05 100.30 100.30 100.30 100.30 0.1K
10:06 100.30 100.30 100.30 100.30 0.1K
10:07 100.30 100.30 100.30 100.30 0.1K
10:08 100.30 100.30 100.30 100.30 0.1K
10:09 100.30 100.78 100.30 100.78 0.5K
10:10 100.78 100.87 100.78 100.87 0.3K
10:11 100.87 100.87 100.87 100.87 0.0K
10:12 100.87 100.87 100.87 100.87 0.1K
10:13 100.87 100.87 100.87 100.87 0.0K
10:14 100.87 100.87 100.87 100.87 0.0K
10:15 100.87 100.87 100.87 100.87 0.1K
10:16 100.87 100.87 100.87 100.87 0.3K
10:17 100.87 100.87 100.87 100.87 0.0K
10:18 100.87 100.87 100.87 100.87 0.0K
10:19 100.87 100.87 100.87 100.87 0.0K
10:20 100.87 100.87 100.87 100.87 0.1K
10:21 100.87 100.87 100.87 100.87 0.0K
10:22 100.45 100.45 100.37 100.37 1.1K
10:23 100.37 100.37 100.37 100.37 0.0K
10:24 100.37 100.37 100.37 100.37 0.1K
10:25 100.37 100.62 100.37 100.62 1.2K
10:26 100.84 100.84 100.71 100.71 0.4K
10:27 100.71 100.71 100.52 100.52 1.8K
10:28 100.31 100.31 100.31 100.31 0.2K
10:29 100.31 100.31 100.31 100.31 0.1K
10:30 100.31 100.31 100.31 100.31 0.1K
10:31 100.31 100.83 100.31 100.83 0.4K
10:32 100.83 100.83 100.83 100.83 0.0K
10:33 100.83 100.83 100.83 100.83 0.2K
10:34 100.83 100.83 100.83 100.83 0.1K
10:35 100.83 100.83 100.83 100.83 0.1K
10:36 100.83 100.83 100.83 100.83 0.2K
10:37 100.83 100.83 100.83 100.83 0.2K
10:38 100.83 100.83 100.83 100.83 0.1K
10:39 100.83 100.83 100.83 100.83 0.0K
10:40 100.83 100.83 100.83 100.83 0.1K
10:41 100.83 100.83 100.83 100.83 0.1K
10:42 100.83 100.83 100.83 100.83 0.0K
10:43 100.83 100.83 100.83 100.83 0.1K
10:44 100.48 100.48 100.48 100.48 1.5K
10:45 99.80 100.04 99.80 100.04 2.4K
10:46 100.04 100.04 100.04 100.04 0.5K
10:47 100.04 100.04 100.04 100.04 0.0K
10:48 100.04 100.04 100.04 100.04 0.1K
10:49 100.04 100.04 100.04 100.04 0.4K
10:50 100.04 100.04 100.04 100.04 0.5K
10:51 100.04 100.04 100.04 100.04 0.1K
10:52 100.04 100.29 100.04 100.13 1.3K
10:53 100.13 100.27 100.13 100.27 0.9K
10:54 100.27 100.27 100.27 100.27 0.1K
10:55 100.27 100.27 100.27 100.27 0.0K
10:56 100.27 100.27 100.27 100.27 0.1K
10:57 100.27 100.50 100.27 100.50 1.5K
10:58 100.50 100.50 100.50 100.50 0.3K
10:59 100.50 100.50 100.50 100.50 0.0K
11:00 100.50 100.50 100.50 100.50 0.2K
11:01 100.50 100.74 100.50 100.73 1.9K
11:02 100.73 101.31 100.73 101.31 1.7K
11:03 101.31 101.31 101.31 101.31 0.4K
11:04 101.31 101.31 101.31 101.31 0.6K
11:05 101.31 101.31 101.31 101.31 0.4K
11:06 101.31 101.31 101.31 101.31 0.8K
11:07 101.74 101.74 101.40 101.57 3.3K
11:08 101.57 101.57 101.39 101.39 2.1K
11:09 101.44 101.44 101.44 101.44 0.4K
11:10 101.35 101.35 101.35 101.35 0.4K
11:11 101.35 101.35 101.35 101.35 0.0K
11:12 101.35 101.35 101.35 101.35 0.4K
11:13 101.37 101.37 100.93 100.93 12.8K
11:14 100.93 100.93 100.93 100.93 0.4K
11:15 100.93 100.93 100.59 100.59 1.1K
11:16 100.74 101.20 100.74 101.20 4.5K
11:17 101.20 101.20 101.20 101.20 0.2K
11:18 101.20 101.20 101.20 101.20 0.0K
11:19 101.20 101.20 101.20 101.20 0.1K
11:20 101.58 101.58 101.39 101.39 1.9K
11:21 100.95 100.95 100.90 100.90 1.0K
11:22 100.90 100.90 100.90 100.90 0.1K
11:23 100.90 100.90 100.90 100.90 0.1K
11:24 100.90 100.90 100.90 100.90 0.5K
11:25 100.90 100.90 100.90 100.90 0.4K
11:26 100.90 100.90 100.90 100.90 0.0K
11:27 100.90 100.90 100.73 100.73 0.3K
11:28 100.73 100.73 100.73 100.73 0.0K
11:29 100.73 100.73 100.73 100.73 0.1K
11:30 100.73 100.73 100.73 100.73 0.1K
11:31 100.73 100.73 100.73 100.73 0.1K
11:32 100.73 100.73 100.73 100.73 0.0K
11:33 100.73 100.73 100.73 100.73 0.3K
11:34 100.73 100.73 100.73 100.73 0.1K
11:35 100.73 100.73 100.73 100.73 0.1K
11:36 100.73 100.73 100.73 100.73 0.1K
11:37 100.73 100.73 100.32 100.32 0.2K
11:38 100.32 100.32 100.32 100.32 0.3K
11:39 100.32 100.52 100.32 100.52 0.6K
11:40 100.52 100.52 100.52 100.52 0.2K
11:41 100.52 100.52 100.52 100.52 0.5K
11:42 100.52 100.52 100.52 100.52 0.0K
11:43 100.52 100.52 100.52 100.52 0.3K
11:44 100.52 100.52 100.52 100.52 0.0K
11:45 100.52 100.52 100.52 100.52 0.2K
11:46 100.52 100.52 100.52 100.52 0.1K
11:47 100.52 100.52 100.52 100.52 0.0K
11:48 100.52 100.52 100.52 100.52 0.0K
11:49 100.52 100.52 100.52 100.52 0.0K
11:50 100.52 100.52 100.52 100.52 0.2K
11:51 100.52 100.52 100.52 100.52 0.2K
11:52 100.52 100.52 100.52 100.52 0.2K
11:53 100.52 100.52 100.52 100.52 0.0K
11:54 100.52 100.52 100.52 100.52 0.1K
11:55 100.52 100.52 100.52 100.52 0.0K
11:56 100.52 100.52 100.52 100.52 0.2K
11:57 100.52 100.52 100.52 100.52 0.1K
11:58 100.52 100.52 100.52 100.52 0.0K
11:59 100.52 100.52 99.60 99.60 0.7K
12:00 99.60 99.60 99.60 99.60 0.7K
12:01 99.60 99.94 99.60 99.78 0.5K
12:02 99.78 99.78 99.78 99.78 0.3K
12:03 99.78 99.78 99.78 99.78 0.2K
12:04 99.78 99.78 99.78 99.78 0.1K
12:05 100.18 100.37 100.18 100.37 1.0K
12:06 100.37 100.38 100.37 100.38 1.0K
12:07 100.38 100.38 100.38 100.38 0.2K
12:08 100.38 100.38 100.38 100.38 0.0K
12:09 100.38 100.38 100.38 100.38 0.0K
12:10 100.38 100.38 100.38 100.38 0.0K
12:11 100.38 100.38 100.38 100.38 0.0K
12:12 100.38 100.38 100.38 100.38 0.0K
12:13 100.38 100.38 100.38 100.38 0.0K
12:14 100.38 100.38 100.38 100.38 0.0K
12:15 100.38 100.42 100.38 100.42 0.1K
12:16 100.42 100.42 100.42 100.42 0.1K
12:17 100.42 100.42 100.42 100.42 0.1K
12:18 100.42 100.46 100.42 100.46 0.1K
12:19 100.32 100.32 100.32 100.32 0.5K
12:20 100.62 100.62 100.62 100.62 0.3K
12:21 100.62 100.62 100.62 100.62 0.8K
12:22 100.62 100.62 100.58 100.58 0.3K
12:23 100.58 100.58 100.58 100.58 0.0K
12:24 100.71 100.73 100.71 100.73 0.2K
12:25 100.73 100.73 100.73 100.73 0.0K
12:26 100.73 100.73 100.73 100.73 0.0K
12:27 100.73 100.73 100.73 100.73 0.0K
12:28 100.73 100.73 100.73 100.73 0.1K
12:29 100.73 100.73 100.73 100.73 0.0K
12:30 100.73 100.73 100.73 100.73 0.2K
12:31 100.73 100.73 100.73 100.73 0.0K
12:32 100.73 100.73 100.73 100.73 0.1K
12:33 100.73 100.73 100.73 100.73 0.1K
12:34 100.73 100.73 100.73 100.73 0.0K
12:35 100.73 100.73 100.73 100.73 0.3K
12:36 100.73 100.74 100.73 100.74 1.7K
12:37 100.74 100.74 100.74 100.74 0.2K
12:38 100.74 100.74 100.74 100.74 0.0K
12:39 100.74 100.93 100.74 100.93 0.2K
12:40 100.93 100.93 100.93 100.93 0.1K
12:41 100.93 100.93 100.93 100.93 0.2K
12:42 100.93 100.93 100.59 100.59 2.1K
12:43 100.59 100.59 100.59 100.59 0.2K
12:44 100.59 100.59 100.58 100.58 0.1K
12:45 100.58 100.58 100.58 100.58 0.0K
12:46 100.58 100.58 100.58 100.58 0.0K
12:47 100.58 100.58 100.58 100.58 0.1K
12:48 100.58 100.58 100.58 100.58 0.0K
12:49 100.38 100.38 100.38 100.38 0.2K
12:50 100.38 100.38 100.37 100.37 0.7K
12:51 100.37 100.37 100.16 100.16 0.7K
12:52 100.16 100.16 100.16 100.16 0.1K
12:53 100.16 100.16 100.16 100.16 0.0K
12:54 100.16 100.31 100.16 100.31 0.1K
12:55 100.31 100.31 100.31 100.31 0.9K
12:56 100.22 100.22 100.22 100.22 0.3K
12:57 100.31 100.31 100.31 100.31 0.2K
12:58 100.31 100.31 100.31 100.31 0.0K
12:59 100.31 100.31 100.31 100.31 0.1K
13:00 100.31 100.31 100.31 100.31 0.1K
13:01 100.31 100.40 100.31 100.40 0.9K
13:02 100.40 100.40 100.22 100.22 0.9K
13:03 100.22 100.22 100.22 100.22 0.0K
13:04 100.22 100.22 100.22 100.22 0.3K
13:05 100.12 100.12 100.12 100.12 3.2K
13:06 100.12 100.12 100.12 100.12 0.1K
13:07 100.12 100.33 100.12 100.33 0.4K
13:08 100.33 100.33 100.33 100.33 0.1K
13:09 100.34 100.34 100.27 100.27 0.7K
13:10 100.27 100.27 100.27 100.27 0.1K
13:11 100.27 100.27 100.27 100.27 0.2K
13:12 100.27 100.27 100.27 100.27 0.9K
13:13 100.27 100.27 99.82 99.82 0.5K
13:14 99.82 99.82 99.82 99.82 0.4K
13:15 99.82 99.82 99.82 99.82 0.0K
13:16 99.82 99.82 99.82 99.82 0.5K
13:17 99.52 99.52 99.52 99.52 0.6K
13:18 99.52 99.52 99.52 99.52 0.0K
13:19 99.52 99.52 99.52 99.52 0.0K
13:20 99.52 99.52 99.52 99.52 0.0K
13:21 99.52 99.52 99.52 99.52 0.0K
13:22 99.52 99.52 99.52 99.52 0.0K
13:23 99.52 99.52 99.52 99.52 0.1K
13:24 99.52 99.52 99.52 99.52 0.0K
13:25 99.52 99.52 99.52 99.52 0.2K
13:26 99.52 99.52 99.52 99.52 0.1K
13:27 99.52 99.52 99.52 99.52 0.5K
13:28 99.52 99.52 99.52 99.52 0.1K
13:29 99.02 99.08 99.02 99.08 0.3K
13:30 98.89 98.89 98.89 98.89 0.6K
13:31 98.89 98.89 98.89 98.89 0.0K
13:32 98.89 98.89 98.89 98.89 0.0K
13:33 98.89 98.89 98.89 98.89 0.0K
13:34 98.89 98.89 98.89 98.89 0.0K
13:35 98.73 98.73 98.69 98.69 0.7K
13:36 98.69 98.69 98.69 98.69 0.0K
13:37 98.69 98.69 98.69 98.69 0.3K
13:38 98.88 98.88 98.88 98.88 0.4K
13:39 98.88 98.88 98.88 98.88 0.0K
13:40 98.88 98.88 98.88 98.88 0.5K
13:41 98.88 98.88 98.88 98.88 0.0K
13:42 98.88 98.88 98.88 98.88 0.0K
13:43 98.88 98.88 98.88 98.88 0.3K
13:44 98.88 98.88 98.88 98.88 0.0K
13:45 98.88 98.88 98.88 98.88 0.0K
13:46 98.88 98.88 98.88 98.88 0.3K
13:47 98.88 98.88 98.83 98.83 0.2K
13:48 98.76 98.76 98.76 98.76 3.2K
13:49 98.76 98.76 98.76 98.76 0.1K
13:50 98.76 98.76 98.76 98.76 0.0K
13:51 98.76 98.76 98.76 98.76 0.1K
13:52 98.76 98.76 98.76 98.76 0.1K
13:53 98.76 98.76 98.76 98.76 0.0K
13:54 98.81 98.81 98.81 98.81 0.2K
13:55 98.81 98.81 98.81 98.81 0.3K
13:56 98.81 98.81 98.59 98.59 1.1K
13:57 98.59 98.59 98.58 98.58 0.7K
13:58 98.58 98.58 98.58 98.58 0.1K
13:59 98.58 98.58 98.33 98.33 0.1K
14:00 98.33 98.33 98.29 98.29 0.2K
14:01 98.29 98.29 98.29 98.29 0.1K
14:02 98.29 98.29 98.29 98.29 0.0K
14:03 98.29 98.29 98.29 98.29 0.2K
14:04 98.56 98.56 98.56 98.56 0.4K
14:05 98.56 98.56 98.55 98.55 0.1K
14:06 98.55 98.55 98.55 98.55 0.0K
14:07 98.55 98.88 98.55 98.88 1.3K
14:08 98.88 98.88 98.88 98.88 0.2K
14:09 98.88 98.88 98.88 98.88 0.1K
14:10 98.88 98.88 98.88 98.88 0.1K
14:11 98.88 98.88 98.88 98.88 0.1K
14:12 98.88 98.88 98.88 98.88 0.1K
14:13 98.88 98.88 98.88 98.88 0.0K
14:14 98.88 98.88 98.88 98.88 0.0K
14:15 98.88 98.88 98.88 98.88 0.1K
14:16 98.88 98.88 98.88 98.88 0.0K
14:17 98.88 98.88 98.88 98.88 0.0K
14:18 98.88 98.88 98.88 98.88 0.0K
14:19 98.88 98.88 98.88 98.88 0.2K
14:20 98.88 99.26 98.88 99.26 1.4K
14:21 99.26 99.26 99.26 99.26 0.1K
14:22 99.26 99.26 99.26 99.26 0.0K
14:23 99.26 99.26 99.26 99.26 0.1K
14:24 99.26 99.26 99.26 99.26 0.2K
14:25 99.41 99.41 99.29 99.29 1.6K
14:26 99.29 99.29 99.29 99.29 0.0K
14:27 99.29 99.29 99.29 99.29 0.0K
14:28 99.29 99.29 99.29 99.29 0.2K
14:29 99.29 99.29 99.29 99.29 0.0K
14:30 99.29 99.55 99.29 99.53 0.8K
14:31 99.53 99.53 99.53 99.53 0.0K
14:32 99.53 99.53 99.53 99.53 0.1K
14:33 99.53 99.53 99.53 99.53 0.0K
14:34 99.53 99.53 99.53 99.53 0.0K
14:35 99.53 99.53 99.53 99.53 0.1K
14:36 99.53 99.53 99.53 99.53 0.2K
14:37 99.53 99.68 99.53 99.62 0.8K
14:38 99.62 99.62 99.62 99.62 0.0K
14:39 99.62 99.62 99.62 99.62 0.2K
14:40 99.62 99.62 99.62 99.62 0.1K
14:41 99.62 99.62 99.62 99.62 0.1K
14:42 99.62 99.62 99.62 99.62 0.3K
14:43 99.62 99.62 99.62 99.62 0.1K
14:44 99.62 99.78 99.62 99.78 0.2K
14:45 99.78 99.78 99.78 99.78 0.4K
14:46 99.78 99.78 99.70 99.70 0.2K
14:47 99.70 99.70 99.70 99.70 0.0K
14:48 99.70 99.70 99.70 99.70 0.0K
14:49 99.70 99.70 99.54 99.54 0.5K
14:50 99.54 99.54 99.54 99.54 0.1K
14:51 99.54 99.77 99.53 99.53 3.6K
14:52 99.53 99.53 99.53 99.53 0.1K
14:53 99.58 99.58 99.58 99.58 0.3K
14:54 99.58 99.58 99.58 99.58 0.1K
14:55 99.58 99.58 99.58 99.58 0.0K
14:56 99.58 99.58 99.58 99.58 0.1K
14:57 99.58 99.58 99.58 99.58 0.1K
14:58 99.58 99.58 99.58 99.58 0.1K
14:59 99.58 99.58 99.58 99.58 0.1K
15:00 99.58 99.58 99.58 99.58 0.1K
15:01 99.71 99.71 99.71 99.71 0.6K
15:02 99.71 99.71 99.71 99.71 0.0K
15:03 99.71 99.71 99.71 99.71 0.1K
15:04 99.71 99.71 99.71 99.71 0.3K
15:05 99.71 99.91 99.71 99.91 0.3K
15:06 99.91 99.91 99.86 99.86 1.1K
15:07 99.86 99.86 99.86 99.86 0.1K
15:08 99.86 99.86 99.86 99.86 0.1K
15:09 99.86 99.86 99.86 99.86 0.1K
15:10 99.86 99.86 99.71 99.71 0.5K
15:11 99.71 99.71 99.71 99.71 0.2K
15:12 99.71 99.71 99.71 99.71 0.2K
15:13 99.71 99.71 99.46 99.46 1.7K
15:14 99.46 99.46 99.46 99.46 0.0K
15:15 99.46 99.46 99.46 99.46 0.0K
15:16 99.46 99.46 99.46 99.46 0.1K
15:17 99.46 99.46 99.46 99.46 0.1K
15:18 99.30 99.30 99.29 99.29 0.4K
15:19 99.29 99.29 99.29 99.29 0.6K
15:20 99.29 99.29 99.29 99.29 0.4K
15:21 99.29 99.29 99.29 99.29 0.1K
15:22 99.29 99.29 99.29 99.29 0.1K
15:23 99.29 99.29 99.07 99.07 0.4K
15:24 99.07 99.39 99.07 99.39 2.7K
15:25 99.39 99.39 99.39 99.39 0.4K
15:26 99.39 99.39 99.39 99.39 0.4K
15:27 99.39 99.43 99.39 99.43 0.5K
15:28 99.43 99.43 99.43 99.43 0.1K
15:29 99.43 99.43 99.43 99.43 0.3K
15:30 99.43 99.43 99.18 99.18 0.5K
15:31 99.07 99.07 99.07 99.07 1.5K
15:32 99.15 99.26 99.15 99.26 1.1K
15:33 99.40 99.40 99.36 99.36 0.9K
15:34 99.36 99.36 99.36 99.36 0.1K
15:35 99.36 99.36 99.36 99.36 0.1K
15:36 99.36 99.36 99.36 99.36 0.4K
15:37 99.36 99.36 99.36 99.36 0.3K
15:38 99.36 99.36 99.36 99.36 0.2K
15:39 99.36 99.36 99.36 99.36 0.1K
15:40 99.36 99.36 99.18 99.18 0.3K
15:41 99.18 99.18 99.18 99.18 0.3K
15:42 99.18 99.33 99.18 99.32 1.0K
15:43 99.32 99.42 99.32 99.42 1.9K
15:44 99.42 99.42 99.40 99.40 1.1K
15:45 99.40 99.41 99.40 99.41 0.5K
15:46 99.41 99.68 99.41 99.68 1.7K
15:47 99.70 99.70 99.70 99.70 1.0K
15:48 99.70 99.70 99.49 99.49 0.7K
15:49 99.49 99.49 99.38 99.38 1.3K
15:50 99.38 99.38 99.38 99.38 0.5K
15:51 99.38 99.38 99.38 99.38 0.5K
15:52 99.38 99.38 99.26 99.32 1.1K
15:53 99.32 99.32 99.26 99.26 1.1K
15:54 99.26 99.26 99.24 99.24 0.4K
15:55 99.41 99.64 99.41 99.64 3.9K
15:56 99.55 99.55 99.55 99.55 2.5K
15:57 99.55 99.55 99.27 99.39 2.2K
15:58 99.53 99.53 99.39 99.39 3.2K
15:59 99.39 99.51 99.30 99.36 7.7K
16:00 99.28 99.48 99.28 99.48 212.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar