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
09:31 103.48 103.48 100.70 101.31 5.0K
09:32 101.31 103.32 101.31 103.32 2.5K
09:33 104.60 104.67 104.37 104.67 1.8K
09:34 104.67 104.67 103.90 103.90 0.9K
09:35 103.90 103.90 103.90 103.90 0.0K
09:36 103.90 103.90 103.90 103.90 0.1K
09:37 103.90 103.90 103.90 103.90 0.1K
09:38 103.90 104.25 103.90 104.25 0.3K
09:39 104.97 104.97 104.97 104.97 4.7K
09:40 104.97 104.97 104.97 104.97 0.1K
09:41 104.97 104.97 104.97 104.97 0.1K
09:42 104.97 104.97 104.97 104.97 0.4K
09:43 104.97 105.50 104.97 105.50 0.6K
09:44 105.50 105.50 105.50 105.50 0.1K
09:45 105.50 106.23 105.50 106.23 1.5K
09:46 106.33 106.44 106.32 106.32 0.8K
09:47 106.49 106.49 106.49 106.49 0.4K
09:48 106.49 106.49 106.10 106.10 0.4K
09:49 106.10 106.10 106.10 106.10 0.6K
09:50 106.10 106.10 106.10 106.10 0.5K
09:51 106.10 107.39 106.10 107.39 0.8K
09:52 107.39 107.39 107.25 107.25 0.6K
09:53 107.25 107.25 107.25 107.25 0.1K
09:54 107.25 107.25 107.25 107.25 1.2K
09:55 107.25 107.25 107.25 107.25 0.5K
09:56 107.25 107.25 107.25 107.25 0.2K
09:57 107.25 107.25 106.10 106.10 1.3K
09:58 106.10 106.10 106.10 106.10 0.0K
09:59 106.10 106.10 106.10 106.10 0.0K
10:00 106.10 106.10 106.10 106.10 0.0K
10:01 106.10 106.76 106.10 106.21 1.2K
10:02 106.11 106.21 106.11 106.11 0.9K
10:03 106.11 106.11 106.08 106.08 3.4K
10:04 106.08 106.08 106.08 106.08 1.4K
10:05 106.08 106.23 106.08 106.23 0.5K
10:06 106.23 106.23 106.11 106.11 0.5K
10:07 106.11 106.11 106.11 106.11 0.1K
10:08 106.14 106.14 106.14 106.14 1.1K
10:09 106.14 106.14 106.14 106.14 0.3K
10:10 106.14 106.14 106.14 106.14 0.0K
10:11 106.14 106.14 106.14 106.14 0.2K
10:12 106.14 106.14 106.14 106.14 0.0K
10:13 106.14 106.15 106.14 106.15 0.6K
10:14 106.15 106.15 106.15 106.15 0.1K
10:15 105.93 105.93 105.93 105.93 1.0K
10:16 105.93 105.93 105.93 105.93 0.0K
10:17 105.93 105.93 105.37 105.37 2.5K
10:18 105.37 105.37 105.37 105.37 0.1K
10:19 105.37 105.44 105.37 105.44 1.3K
10:20 105.44 105.44 105.44 105.44 0.1K
10:21 105.44 105.44 105.44 105.44 0.3K
10:22 105.44 105.44 105.44 105.44 0.1K
10:23 105.44 105.44 105.38 105.38 0.4K
10:24 105.38 105.38 105.38 105.38 0.9K
10:25 105.38 105.38 105.38 105.38 0.0K
10:26 105.38 105.72 105.38 105.72 0.2K
10:27 105.72 105.72 105.72 105.72 0.0K
10:28 105.72 105.97 105.72 105.97 0.4K
10:29 105.97 105.97 105.97 105.97 0.0K
10:30 105.97 105.97 105.97 105.97 0.0K
10:31 105.97 105.97 105.97 105.97 0.7K
10:32 105.97 105.97 105.97 105.97 0.1K
10:33 105.97 105.97 105.95 105.95 0.2K
10:34 105.95 105.96 105.95 105.96 2.4K
10:35 105.99 105.99 105.58 105.58 2.2K
10:36 105.58 105.58 105.58 105.58 0.0K
10:37 105.58 105.58 105.58 105.58 0.2K
10:38 105.58 105.58 105.58 105.58 0.0K
10:39 105.58 105.58 105.58 105.58 0.0K
10:40 105.58 105.58 105.37 105.37 0.4K
10:41 105.37 105.37 105.37 105.37 0.0K
10:42 105.37 105.37 105.37 105.37 0.0K
10:43 105.37 105.37 104.99 104.99 0.4K
10:44 104.99 104.99 104.99 104.99 0.0K
10:45 104.99 105.48 104.99 105.35 0.3K
10:46 105.35 105.35 105.35 105.35 0.0K
10:47 105.35 105.35 105.35 105.35 0.0K
10:48 105.35 105.35 105.35 105.35 0.1K
10:49 105.35 105.35 105.35 105.35 0.0K
10:50 105.35 105.35 105.35 105.35 0.2K
10:51 105.35 105.35 105.35 105.35 0.1K
10:52 105.35 105.46 105.35 105.46 0.3K
10:53 105.46 105.46 105.46 105.46 0.0K
10:54 105.46 105.46 105.44 105.44 0.3K
10:55 105.44 105.44 105.37 105.37 0.3K
10:56 105.37 105.45 105.37 105.45 3.2K
10:57 105.45 105.63 105.45 105.63 0.3K
10:58 105.63 105.63 105.58 105.58 1.2K
10:59 105.58 105.58 105.58 105.58 0.8K
11:00 105.58 105.58 105.34 105.34 2.0K
11:01 104.79 104.79 104.79 104.79 0.9K
11:02 104.79 104.79 104.79 104.79 0.5K
11:03 104.79 104.95 104.79 104.95 0.6K
11:04 104.95 104.95 104.95 104.95 0.0K
11:05 104.95 104.95 104.95 104.95 0.2K
11:06 104.95 104.95 104.95 104.95 0.1K
11:07 104.95 104.95 104.95 104.95 0.6K
11:08 104.95 104.95 104.95 104.95 0.0K
11:09 104.91 105.13 104.83 104.83 1.3K
11:10 104.83 104.83 104.83 104.83 0.1K
11:11 104.83 104.83 104.83 104.83 0.0K
11:12 104.83 104.83 104.83 104.83 0.0K
11:13 104.83 105.35 104.83 105.35 0.1K
11:14 105.35 105.35 105.04 105.04 0.8K
11:15 105.04 105.04 105.04 105.04 0.0K
11:16 105.04 105.04 105.04 105.04 0.3K
11:17 105.04 105.05 104.93 105.03 1.4K
11:18 105.03 105.03 105.03 105.03 0.0K
11:19 105.03 105.03 105.03 105.03 0.2K
11:20 105.03 105.03 105.03 105.03 0.1K
11:21 105.03 105.07 105.03 105.07 0.9K
11:22 104.72 104.72 104.72 104.72 2.3K
11:23 104.72 104.72 104.72 104.72 0.0K
11:24 104.72 104.72 104.52 104.52 1.1K
11:25 104.52 104.52 104.52 104.52 0.2K
11:26 104.88 104.88 104.43 104.43 0.4K
11:27 104.43 104.43 104.06 104.06 1.0K
11:28 104.06 104.26 104.06 104.26 0.4K
11:29 104.26 104.26 104.26 104.26 0.4K
11:30 104.06 104.06 104.06 104.06 0.8K
11:31 104.06 104.06 104.06 104.06 0.0K
11:32 104.06 104.06 104.06 104.06 0.3K
11:33 104.06 104.30 104.06 104.30 0.3K
11:34 104.30 104.30 104.24 104.27 6.0K
11:35 104.22 104.22 104.22 104.22 0.6K
11:36 104.22 104.22 104.22 104.22 0.3K
11:37 104.22 104.22 104.22 104.22 0.1K
11:38 104.22 104.37 104.09 104.24 0.7K
11:39 104.24 104.24 104.24 104.24 0.2K
11:40 104.24 104.24 104.24 104.24 0.2K
11:41 104.24 104.24 104.20 104.20 0.2K
11:42 104.20 104.20 104.20 104.20 0.1K
11:43 104.31 104.31 104.20 104.20 0.6K
11:44 104.20 104.20 104.17 104.17 0.3K
11:45 104.15 104.15 103.85 103.85 0.9K
11:46 103.85 103.85 103.85 103.85 0.0K
11:47 103.73 103.73 103.73 103.73 0.7K
11:48 103.73 103.73 103.62 103.62 0.1K
11:49 103.62 103.62 103.62 103.62 0.1K
11:50 103.62 103.62 103.62 103.62 0.2K
11:51 103.62 103.62 103.62 103.62 0.0K
11:52 103.62 103.62 103.62 103.62 0.0K
11:53 103.62 103.62 103.62 103.62 0.0K
11:54 103.62 103.62 103.62 103.62 0.1K
11:55 103.62 103.62 103.62 103.62 0.1K
11:56 103.82 103.82 103.82 103.82 0.3K
11:57 103.82 103.82 103.82 103.82 0.4K
11:58 103.82 103.82 103.82 103.82 0.0K
11:59 103.82 103.82 103.82 103.82 0.0K
12:00 103.82 103.82 103.82 103.82 0.3K
12:01 103.71 103.72 103.71 103.72 1.4K
12:02 103.73 103.73 103.69 103.69 4.3K
12:03 103.69 103.69 103.69 103.69 0.0K
12:04 103.69 103.69 103.69 103.69 0.0K
12:05 103.69 103.69 103.69 103.69 0.1K
12:06 103.69 103.69 103.69 103.69 0.1K
12:07 103.45 103.45 103.41 103.41 2.4K
12:08 103.41 103.41 103.41 103.41 0.1K
12:09 103.41 103.41 103.41 103.41 0.0K
12:10 103.41 103.41 102.75 102.75 0.5K
12:11 102.98 102.98 102.98 102.98 0.7K
12:12 102.98 102.98 102.98 102.98 0.1K
12:13 102.98 102.98 102.98 102.98 0.1K
12:14 102.98 102.98 102.98 102.98 0.1K
12:15 102.98 102.98 102.98 102.98 0.0K
12:16 102.98 102.99 102.98 102.99 0.5K
12:17 102.99 102.99 102.99 102.99 0.0K
12:18 102.99 102.99 102.99 102.99 0.2K
12:19 102.99 102.99 102.99 102.99 0.1K
12:20 102.99 102.99 102.99 102.99 0.0K
12:21 102.99 102.99 102.99 102.99 0.0K
12:22 102.99 102.99 102.99 102.99 0.0K
12:23 102.95 102.95 102.95 102.95 0.5K
12:24 102.95 102.95 102.95 102.95 0.1K
12:25 102.95 102.95 102.95 102.95 0.0K
12:26 102.95 102.95 102.95 102.95 0.0K
12:27 102.95 102.95 102.95 102.95 0.6K
12:28 102.95 103.21 102.95 103.21 1.6K
12:29 103.21 103.21 103.21 103.21 0.3K
12:30 103.21 103.71 103.21 103.71 0.2K
12:31 103.71 103.71 103.71 103.71 0.3K
12:32 103.71 103.71 103.60 103.60 0.3K
12:33 103.58 103.58 103.58 103.58 0.4K
12:34 103.58 103.58 103.58 103.58 0.0K
12:35 103.58 103.58 103.58 103.58 0.0K
12:36 103.42 103.42 103.42 103.42 0.8K
12:37 103.42 103.42 103.42 103.42 0.3K
12:38 103.42 103.42 103.42 103.42 0.4K
12:39 104.07 104.07 104.07 104.07 0.4K
12:40 104.07 104.07 104.07 104.07 0.2K
12:41 103.76 103.76 103.76 103.76 0.7K
12:42 103.76 103.76 103.76 103.76 0.8K
12:43 103.76 103.76 103.76 103.76 0.1K
12:44 103.76 103.76 103.76 103.76 0.2K
12:45 103.76 103.76 103.76 103.76 0.0K
12:46 103.76 103.76 103.76 103.76 0.0K
12:47 103.76 103.76 103.66 103.66 0.5K
12:48 103.66 103.66 103.66 103.66 0.0K
12:49 103.66 103.66 103.66 103.66 0.0K
12:50 103.66 103.66 103.66 103.66 0.3K
12:51 103.66 103.72 103.66 103.72 0.5K
12:52 103.72 103.72 103.72 103.72 0.5K
12:53 103.72 103.72 103.72 103.72 0.0K
12:54 103.53 103.53 103.53 103.53 0.4K
12:55 103.53 103.53 103.53 103.53 0.0K
12:56 103.42 103.42 103.42 103.42 0.5K
12:57 103.42 103.73 103.42 103.73 0.6K
12:58 103.73 103.73 103.73 103.73 0.0K
12:59 103.73 103.73 103.73 103.73 0.1K
13:00 103.73 103.73 103.69 103.69 0.2K
13:01 103.41 103.41 103.34 103.34 1.3K
13:02 103.34 104.06 103.34 104.06 0.3K
13:03 104.06 104.15 104.05 104.15 0.3K
13:04 104.15 104.20 104.15 104.20 0.3K
13:05 104.20 104.20 104.20 104.20 0.1K
13:06 104.20 104.28 104.20 104.21 0.6K
13:07 104.21 104.28 104.21 104.28 0.3K
13:08 104.30 104.30 104.30 104.30 0.2K
13:09 104.21 104.21 104.21 104.21 0.1K
13:10 104.21 104.21 104.21 104.21 0.0K
13:11 104.21 104.21 104.07 104.14 0.4K
13:12 104.14 104.14 104.12 104.12 0.3K
13:13 104.13 104.13 104.13 104.13 0.1K
13:14 104.13 104.13 104.13 104.13 0.0K
13:15 104.30 104.32 103.97 103.97 3.1K
13:16 103.97 103.97 103.97 103.97 0.1K
13:17 103.97 103.97 103.97 103.97 0.0K
13:18 103.97 103.97 103.97 103.97 0.0K
13:19 103.99 103.99 103.99 103.99 1.0K
13:20 103.99 103.99 103.99 103.99 0.1K
13:21 103.99 103.99 103.99 103.99 0.1K
13:22 103.99 103.99 103.99 103.99 0.0K
13:23 103.99 103.99 103.99 103.99 0.1K
13:24 103.99 103.99 103.99 103.99 0.1K
13:25 103.94 104.08 103.94 104.08 0.5K
13:26 104.08 104.08 104.08 104.08 0.5K
13:27 104.08 104.08 104.08 104.08 0.1K
13:28 104.08 104.08 104.08 104.08 0.1K
13:29 104.08 104.08 104.08 104.08 0.8K
13:30 104.24 104.24 104.24 104.24 1.7K
13:31 104.24 104.24 104.24 104.24 0.3K
13:32 104.24 104.24 104.24 104.24 0.2K
13:33 104.24 104.24 104.24 104.24 0.0K
13:34 104.24 104.24 104.24 104.24 0.2K
13:35 104.24 104.24 104.15 104.15 6.2K
13:36 104.15 104.15 104.15 104.15 0.2K
13:37 104.35 104.35 104.35 104.35 0.2K
13:38 104.35 104.35 104.35 104.35 0.1K
13:39 104.35 104.35 104.35 104.35 0.0K
13:40 104.35 104.35 104.35 104.35 0.1K
13:41 104.35 104.35 104.35 104.35 0.0K
13:42 104.35 104.35 104.35 104.35 0.1K
13:43 104.35 104.35 104.35 104.35 0.0K
13:44 104.35 104.35 104.35 104.35 0.3K
13:45 104.35 104.35 104.35 104.35 0.0K
13:46 104.35 104.35 104.35 104.35 0.0K
13:47 104.35 104.35 104.35 104.35 0.0K
13:48 104.35 104.35 104.35 104.35 0.1K
13:49 104.35 104.35 104.35 104.35 0.1K
13:50 104.35 104.35 103.86 103.86 0.2K
13:51 103.86 103.86 103.86 103.86 0.3K
13:52 103.86 103.86 103.86 103.86 0.1K
13:53 103.86 103.86 103.86 103.86 0.0K
13:54 103.86 103.86 103.86 103.86 0.0K
13:55 104.08 104.21 104.08 104.21 1.3K
13:56 104.21 104.21 104.21 104.21 0.2K
13:57 104.21 104.31 104.21 104.31 0.4K
13:58 104.31 104.31 104.31 104.31 0.3K
13:59 104.31 104.31 104.31 104.31 0.0K
14:00 104.31 104.31 104.27 104.27 1.0K
14:01 104.27 104.28 104.24 104.28 1.4K
14:02 104.28 104.28 104.27 104.27 0.3K
14:03 104.27 104.27 104.10 104.10 0.9K
14:04 104.10 104.10 104.10 104.10 0.7K
14:05 103.62 103.62 103.60 103.61 3.1K
14:06 103.80 103.80 103.80 103.80 0.2K
14:07 103.80 103.80 103.80 103.80 0.1K
14:08 103.58 103.58 103.58 103.58 0.4K
14:09 103.86 103.86 103.86 103.86 0.9K
14:10 103.86 103.86 103.86 103.86 0.1K
14:11 103.86 103.97 103.78 103.78 1.9K
14:12 103.78 103.78 103.78 103.78 0.1K
14:13 103.78 103.78 103.78 103.78 0.2K
14:14 103.78 103.85 103.78 103.85 0.2K
14:15 103.85 103.92 103.85 103.92 1.4K
14:16 103.92 103.92 103.92 103.92 0.2K
14:17 103.95 103.95 103.90 103.90 0.5K
14:18 103.89 103.89 103.89 103.89 1.2K
14:19 103.89 103.89 103.87 103.87 0.7K
14:20 103.87 103.87 103.87 103.87 0.0K
14:21 103.87 103.87 103.87 103.87 0.2K
14:22 103.87 103.87 103.87 103.87 0.1K
14:23 103.87 103.87 103.87 103.87 0.0K
14:24 103.89 103.89 103.89 103.89 0.2K
14:25 103.89 103.89 103.89 103.89 0.7K
14:26 103.89 103.89 103.89 103.89 0.0K
14:27 103.89 103.89 103.72 103.73 2.2K
14:28 103.73 103.85 103.72 103.72 1.1K
14:29 103.72 103.72 103.72 103.72 0.7K
14:30 103.72 103.72 103.72 103.72 0.2K
14:31 103.72 103.72 103.72 103.72 0.0K
14:32 103.58 103.58 103.58 103.58 0.3K
14:33 103.58 103.58 103.58 103.58 0.9K
14:34 103.51 103.51 103.51 103.51 1.8K
14:35 103.51 103.56 103.51 103.56 0.1K
14:36 103.56 103.56 103.56 103.56 0.0K
14:37 103.56 103.56 103.56 103.56 0.2K
14:38 103.56 103.56 103.56 103.56 0.4K
14:39 103.56 103.56 103.56 103.56 0.3K
14:40 103.61 103.61 103.61 103.61 1.0K
14:41 103.61 103.62 103.61 103.62 0.2K
14:42 103.62 103.62 103.62 103.62 0.0K
14:43 103.62 103.63 103.62 103.63 0.7K
14:44 103.53 103.53 103.50 103.50 1.4K
14:45 103.50 103.50 103.50 103.50 0.1K
14:46 103.50 103.50 103.50 103.50 0.3K
14:47 103.50 103.50 103.50 103.50 0.0K
14:48 103.50 103.50 103.50 103.50 0.5K
14:49 103.50 103.50 103.50 103.50 0.2K
14:50 103.50 103.50 103.50 103.50 0.0K
14:51 103.50 103.50 103.25 103.27 1.5K
14:52 103.27 103.28 102.92 102.92 2.9K
14:53 103.04 103.04 103.04 103.04 0.9K
14:54 103.04 103.04 103.04 103.04 0.0K
14:55 103.04 103.04 103.04 103.04 0.0K
14:56 103.04 103.04 103.04 103.04 0.2K
14:57 103.04 103.21 103.04 103.21 0.9K
14:58 103.21 103.21 103.21 103.21 0.0K
14:59 103.21 103.21 103.21 103.21 0.2K
15:00 103.21 103.21 103.21 103.21 0.4K
15:01 103.21 103.30 103.21 103.30 0.7K
15:02 103.30 103.30 103.30 103.30 0.0K
15:03 103.30 103.30 103.29 103.29 0.7K
15:04 103.29 103.29 103.29 103.29 0.1K
15:05 103.30 103.30 103.13 103.13 1.6K
15:06 103.13 103.13 103.13 103.13 0.1K
15:07 103.13 103.13 103.13 103.13 0.1K
15:08 103.13 103.13 103.13 103.13 0.1K
15:09 103.13 103.13 103.13 103.13 0.0K
15:10 103.13 103.13 103.13 103.13 0.0K
15:11 103.13 103.13 103.13 103.13 0.2K
15:12 103.13 103.22 103.13 103.22 0.3K
15:13 103.22 103.22 103.22 103.22 0.2K
15:14 103.22 103.22 103.21 103.21 2.7K
15:15 103.21 103.21 103.11 103.11 1.5K
15:16 103.11 103.11 102.90 102.90 0.8K
15:17 102.90 103.03 102.90 103.03 1.0K
15:18 103.03 103.03 103.03 103.03 0.6K
15:19 103.03 103.03 103.03 103.03 0.0K
15:20 103.03 103.03 103.03 103.03 0.0K
15:21 103.03 103.03 103.03 103.03 0.3K
15:22 102.85 102.98 102.85 102.98 0.3K
15:23 102.98 102.98 102.98 102.98 0.6K
15:24 102.98 102.98 102.98 102.98 0.3K
15:25 102.98 102.98 102.98 102.98 0.2K
15:26 102.98 102.98 102.97 102.97 2.3K
15:27 102.97 103.10 102.97 103.10 1.4K
15:28 103.10 103.10 103.10 103.10 0.2K
15:29 103.10 103.28 103.10 103.28 2.0K
15:30 103.28 103.28 103.28 103.28 0.3K
15:31 103.28 103.28 103.28 103.28 0.2K
15:32 103.28 103.28 103.28 103.28 0.3K
15:33 103.28 103.28 103.28 103.28 0.6K
15:34 103.28 103.28 103.24 103.24 0.5K
15:35 103.24 103.24 103.17 103.17 0.6K
15:36 103.17 103.17 102.74 102.74 3.5K
15:37 102.74 102.74 102.74 102.74 0.2K
15:38 102.74 102.74 102.60 102.60 0.5K
15:39 102.60 102.60 102.60 102.60 0.3K
15:40 102.60 102.60 102.60 102.60 0.3K
15:41 102.60 102.78 102.60 102.78 2.3K
15:42 102.84 102.84 102.84 102.84 1.9K
15:43 102.78 103.01 102.78 103.01 4.7K
15:44 103.01 103.01 102.55 102.55 1.0K
15:45 102.55 102.55 102.55 102.55 0.4K
15:46 102.55 102.55 102.55 102.55 0.6K
15:47 102.55 102.55 102.48 102.48 1.3K
15:48 102.48 102.48 102.48 102.48 0.4K
15:49 102.67 102.67 102.67 102.67 0.8K
15:50 102.67 102.67 102.51 102.51 1.1K
15:51 102.51 102.78 102.51 102.70 5.2K
15:52 102.70 102.70 102.70 102.70 0.7K
15:53 102.70 102.70 102.51 102.51 0.9K
15:54 102.51 102.63 102.51 102.63 1.4K
15:55 102.68 102.70 102.58 102.58 4.1K
15:56 102.86 102.86 102.77 102.77 3.3K
15:57 102.91 102.93 102.57 102.57 6.8K
15:58 102.57 102.76 102.57 102.76 4.5K
15:59 102.79 102.94 102.79 102.81 9.2K
16:00 102.81 102.84 102.43 102.64 52.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar