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
09:31 103.92 103.92 101.00 103.77 3.6K
09:32 103.77 103.77 103.77 103.77 0.1K
09:33 103.77 103.77 103.77 103.77 0.0K
09:34 103.77 103.77 103.77 103.77 0.0K
09:35 103.77 104.31 103.77 104.31 0.5K
09:36 104.31 104.31 104.31 104.31 0.0K
09:37 104.31 104.31 104.31 104.31 0.0K
09:38 104.31 104.31 104.31 104.31 0.0K
09:39 104.31 104.31 104.31 104.31 0.0K
09:40 103.34 103.34 103.34 103.34 0.1K
09:41 103.34 103.34 103.34 103.34 0.0K
09:42 103.34 103.34 103.34 103.34 0.0K
09:43 103.72 103.72 103.72 103.72 1.4K
09:44 103.72 104.22 103.72 104.22 0.5K
09:45 104.22 104.22 104.22 104.22 0.3K
09:46 104.22 104.22 104.22 104.22 0.1K
09:47 104.41 104.41 104.41 104.41 0.7K
09:48 104.41 104.41 104.41 104.41 0.0K
09:49 104.41 104.41 104.41 104.41 0.0K
09:50 104.41 104.41 104.41 104.41 0.0K
09:51 104.41 104.41 104.41 104.41 0.1K
09:52 104.41 104.41 104.41 104.41 0.0K
09:53 104.41 104.41 104.41 104.41 0.0K
09:54 104.41 104.41 104.41 104.41 0.7K
09:55 105.23 105.23 105.23 105.23 1.9K
09:56 105.23 105.23 105.23 105.23 0.4K
09:57 105.23 105.23 105.03 105.03 0.2K
09:58 105.03 105.03 105.03 105.03 0.0K
09:59 105.03 105.03 105.03 105.03 0.1K
10:00 105.03 105.03 105.03 105.03 0.1K
10:01 105.44 105.44 105.44 105.44 0.4K
10:02 105.44 105.48 105.44 105.48 0.1K
10:03 105.48 105.48 105.48 105.48 0.0K
10:04 105.48 105.48 105.48 105.48 0.0K
10:05 105.48 105.48 105.48 105.48 0.1K
10:06 105.48 105.48 105.48 105.48 0.2K
10:07 105.48 105.48 105.48 105.48 0.0K
10:08 105.48 105.48 105.48 105.48 0.0K
10:09 105.48 105.48 105.48 105.48 0.0K
10:10 105.48 105.48 105.48 105.48 0.0K
10:11 105.48 105.48 105.48 105.48 0.2K
10:12 105.48 105.48 105.48 105.48 0.0K
10:13 105.48 105.48 105.48 105.48 0.0K
10:14 105.48 105.48 105.48 105.48 0.0K
10:15 105.48 105.48 105.48 105.48 0.1K
10:16 105.48 105.48 105.48 105.48 0.0K
10:17 105.48 105.48 105.48 105.48 0.0K
10:18 105.48 105.48 105.48 105.48 0.0K
10:19 105.48 105.48 105.48 105.48 0.0K
10:20 105.48 105.48 105.48 105.48 0.0K
10:21 105.48 105.48 105.48 105.48 0.0K
10:22 105.48 105.48 105.48 105.48 0.0K
10:23 105.46 105.47 105.46 105.47 0.8K
10:24 105.47 105.47 105.47 105.47 0.5K
10:25 105.47 105.47 105.47 105.47 0.0K
10:26 105.47 105.78 105.47 105.78 0.1K
10:27 105.78 105.78 105.78 105.78 0.0K
10:28 105.78 105.78 105.78 105.78 0.0K
10:29 105.78 105.78 105.78 105.78 0.0K
10:30 105.81 105.81 105.81 105.81 0.1K
10:31 105.81 105.81 105.44 105.79 0.3K
10:32 105.79 105.79 105.79 105.79 0.0K
10:33 105.79 105.79 105.79 105.79 0.0K
10:34 105.79 105.79 105.79 105.79 0.1K
10:35 105.79 105.79 105.79 105.79 0.0K
10:36 105.79 105.79 105.79 105.79 0.1K
10:37 105.79 105.79 105.79 105.79 0.0K
10:38 105.79 105.79 105.52 105.52 4.3K
10:39 105.50 105.80 105.41 105.41 0.8K
10:40 105.41 105.48 105.41 105.48 0.5K
10:41 105.48 105.48 105.48 105.48 0.3K
10:42 105.74 105.74 105.74 105.74 0.7K
10:43 105.74 105.74 105.74 105.74 0.1K
10:44 105.74 105.74 105.60 105.60 1.2K
10:45 105.60 105.60 105.60 105.60 0.0K
10:46 105.47 105.47 105.47 105.47 0.2K
10:47 105.47 105.47 105.47 105.47 0.0K
10:48 105.47 105.47 105.47 105.47 0.2K
10:49 105.47 105.47 105.47 105.47 0.1K
10:50 104.97 105.32 104.97 105.32 1.4K
10:51 105.33 105.33 105.33 105.33 0.7K
10:52 105.33 105.33 105.33 105.33 0.1K
10:53 105.33 105.33 105.20 105.20 0.9K
10:54 105.10 105.10 105.08 105.08 0.3K
10:55 105.08 105.08 105.08 105.08 0.2K
10:56 105.08 105.08 105.08 105.08 0.1K
10:57 105.08 105.08 105.08 105.08 0.4K
10:58 105.08 105.08 105.08 105.08 0.1K
10:59 105.08 105.08 105.08 105.08 0.0K
11:00 105.08 105.08 105.08 105.08 0.0K
11:01 105.08 105.08 104.73 104.73 0.5K
11:02 104.73 104.73 104.49 104.49 0.4K
11:03 104.49 104.49 104.42 104.42 0.7K
11:04 104.42 104.42 104.24 104.24 0.8K
11:05 104.24 104.24 104.24 104.24 0.0K
11:06 104.24 104.24 104.24 104.24 0.2K
11:07 104.24 104.24 104.24 104.24 0.4K
11:08 104.24 104.24 104.24 104.24 0.0K
11:09 104.24 104.24 104.24 104.24 0.0K
11:10 104.24 104.24 104.24 104.24 0.0K
11:11 104.24 104.24 103.98 103.98 0.5K
11:12 104.14 104.14 104.14 104.14 1.1K
11:13 104.14 104.27 104.14 104.27 0.4K
11:14 104.27 104.46 104.27 104.46 1.1K
11:15 104.46 104.46 104.46 104.46 0.1K
11:16 104.46 104.46 104.46 104.46 0.2K
11:17 104.46 104.46 104.46 104.46 0.0K
11:18 104.46 104.46 104.46 104.46 0.0K
11:19 104.46 104.51 104.46 104.51 0.5K
11:20 104.51 104.81 104.51 104.81 2.5K
11:21 104.81 104.81 104.75 104.75 0.1K
11:22 104.75 104.75 104.75 104.75 0.1K
11:23 104.86 104.86 104.86 104.86 0.1K
11:24 104.86 104.86 104.86 104.86 0.0K
11:25 104.86 105.13 104.86 105.13 0.5K
11:26 104.86 104.86 104.86 104.86 0.9K
11:27 104.99 104.99 104.99 104.99 0.6K
11:28 104.99 104.99 104.99 104.99 0.0K
11:29 104.99 104.99 104.99 104.99 0.2K
11:30 104.99 104.99 104.99 104.99 0.0K
11:31 104.99 105.00 104.86 105.00 0.2K
11:32 105.00 105.00 105.00 105.00 0.0K
11:33 105.00 105.00 105.00 105.00 0.0K
11:34 105.00 105.00 105.00 105.00 0.0K
11:35 105.00 105.26 105.00 105.26 0.3K
11:36 105.26 105.26 105.26 105.26 0.0K
11:37 105.26 105.26 105.26 105.26 0.1K
11:38 105.26 105.26 105.26 105.26 0.2K
11:39 105.26 105.26 105.26 105.26 0.0K
11:40 105.26 105.26 105.26 105.26 0.1K
11:41 105.26 105.26 105.26 105.26 0.0K
11:42 105.26 105.26 105.08 105.08 0.1K
11:43 105.08 105.08 105.08 105.08 0.0K
11:44 105.08 105.08 105.08 105.08 0.0K
11:45 105.08 105.08 105.08 105.08 0.0K
11:46 105.08 105.08 105.08 105.08 0.0K
11:47 105.08 105.08 105.08 105.08 0.1K
11:48 105.08 105.24 105.08 105.24 0.1K
11:49 105.24 105.24 105.24 105.24 0.1K
11:50 105.24 105.24 105.24 105.24 0.1K
11:51 105.24 105.24 105.24 105.24 0.0K
11:52 105.24 105.24 105.24 105.24 0.0K
11:53 105.24 105.24 105.24 105.24 0.2K
11:54 105.24 105.24 105.24 105.24 0.1K
11:55 105.10 105.12 105.10 105.12 0.9K
11:56 105.12 105.48 105.12 105.48 0.5K
11:57 105.48 105.48 105.41 105.41 0.8K
11:58 105.26 105.26 105.26 105.26 0.9K
11:59 105.26 105.26 105.26 105.26 0.0K
12:00 105.18 105.18 105.18 105.18 0.1K
12:01 105.18 105.18 105.18 105.18 0.0K
12:02 105.15 105.15 105.15 105.15 0.1K
12:03 105.37 105.37 105.24 105.24 0.2K
12:04 105.24 105.24 105.24 105.24 0.0K
12:05 105.24 105.24 105.24 105.24 0.1K
12:06 105.24 105.24 105.24 105.24 0.0K
12:07 105.24 105.24 105.24 105.24 0.1K
12:08 105.24 105.24 105.24 105.24 0.1K
12:09 105.24 105.45 105.24 105.45 1.5K
12:10 105.45 105.45 105.45 105.45 0.3K
12:11 105.45 105.45 105.45 105.45 0.1K
12:12 105.45 105.45 105.45 105.45 0.2K
12:13 105.45 105.74 105.45 105.74 0.4K
12:14 105.74 105.74 105.74 105.74 0.2K
12:15 106.00 106.00 106.00 106.00 0.3K
12:16 106.00 106.00 106.00 106.00 0.1K
12:17 106.00 106.00 106.00 106.00 0.0K
12:18 106.01 106.01 106.01 106.01 2.7K
12:19 106.01 106.01 106.01 106.01 0.0K
12:20 106.01 106.02 106.01 106.02 0.1K
12:21 106.02 106.02 106.02 106.02 0.1K
12:22 106.02 106.02 106.01 106.01 0.3K
12:23 106.01 106.01 106.01 106.01 0.0K
12:24 105.73 105.73 105.69 105.69 2.3K
12:25 105.69 105.69 105.69 105.69 0.1K
12:26 105.69 105.69 105.69 105.69 0.0K
12:27 105.69 105.69 105.69 105.69 0.1K
12:28 105.69 105.69 105.69 105.69 0.0K
12:29 105.54 105.69 105.54 105.69 0.8K
12:30 105.69 105.69 105.69 105.69 0.3K
12:31 105.69 105.69 105.69 105.69 0.1K
12:32 105.69 105.69 105.69 105.69 0.1K
12:33 105.53 105.53 105.53 105.53 0.6K
12:34 105.53 105.70 105.53 105.70 0.3K
12:35 105.70 105.70 105.70 105.70 0.0K
12:36 105.70 105.70 105.70 105.70 0.1K
12:37 105.70 105.70 105.70 105.70 0.0K
12:38 105.70 105.70 105.70 105.70 0.0K
12:39 105.70 105.70 105.70 105.70 0.0K
12:40 105.70 105.70 105.70 105.70 0.0K
12:41 105.70 105.70 105.70 105.70 0.0K
12:42 105.70 105.71 105.68 105.68 0.7K
12:43 105.68 105.68 105.68 105.68 0.0K
12:44 105.68 105.68 105.68 105.68 0.0K
12:45 105.67 105.80 105.67 105.80 0.5K
12:46 105.80 105.80 105.80 105.80 0.1K
12:47 105.80 105.80 105.80 105.80 0.0K
12:48 105.80 105.80 105.80 105.80 0.1K
12:49 105.80 105.80 105.80 105.80 0.0K
12:50 105.80 105.80 105.80 105.80 0.0K
12:51 105.80 105.80 105.51 105.51 1.7K
12:52 105.51 105.51 105.51 105.51 0.0K
12:53 105.51 105.51 105.51 105.51 0.1K
12:54 105.53 105.53 105.48 105.48 1.4K
12:55 105.48 105.48 105.48 105.48 0.0K
12:56 105.48 105.48 105.48 105.48 0.0K
12:57 105.48 105.51 105.48 105.51 0.5K
12:58 105.51 105.51 105.51 105.51 0.0K
12:59 105.51 105.81 105.51 105.81 0.6K
13:00 105.81 105.81 105.81 105.81 0.1K
13:01 105.65 105.65 105.65 105.65 0.2K
13:02 105.65 105.65 105.46 105.46 0.6K
13:03 105.46 105.46 105.46 105.46 0.1K
13:04 105.46 105.46 105.46 105.46 0.1K
13:05 105.46 105.46 105.46 105.46 0.1K
13:06 105.46 105.46 105.46 105.46 0.7K
13:07 105.46 105.46 105.46 105.46 0.0K
13:08 105.46 105.46 105.46 105.46 0.0K
13:09 105.46 105.46 105.46 105.46 0.1K
13:10 105.46 105.46 105.46 105.46 0.0K
13:11 105.46 105.46 105.46 105.46 0.1K
13:12 105.46 105.46 105.46 105.46 0.1K
13:13 105.46 105.46 105.46 105.46 0.2K
13:14 105.46 105.46 105.46 105.46 0.2K
13:15 105.46 105.46 105.46 105.46 0.0K
13:16 105.46 105.46 105.41 105.41 0.6K
13:17 105.41 105.41 105.41 105.41 0.0K
13:18 105.41 105.41 105.41 105.41 0.3K
13:19 105.41 105.41 105.41 105.41 0.8K
13:20 105.31 105.31 105.31 105.31 0.4K
13:21 105.31 105.31 105.14 105.14 0.3K
13:22 105.14 105.14 105.14 105.14 0.1K
13:23 105.32 105.32 105.32 105.32 0.3K
13:24 105.32 105.32 105.32 105.32 0.1K
13:25 105.32 105.32 105.32 105.32 0.0K
13:26 105.32 105.32 105.32 105.32 0.2K
13:27 105.32 105.32 105.32 105.32 0.0K
13:28 105.32 105.32 105.32 105.32 0.4K
13:29 105.32 105.32 105.32 105.32 0.1K
13:30 105.32 105.32 105.11 105.12 2.0K
13:31 105.12 105.12 105.12 105.12 0.6K
13:32 105.10 105.20 105.10 105.20 1.8K
13:33 105.20 105.20 105.20 105.20 0.1K
13:34 105.20 105.20 105.20 105.20 0.2K
13:35 105.20 105.20 105.20 105.20 0.0K
13:36 105.20 105.20 105.20 105.20 0.0K
13:37 105.20 105.20 105.20 105.20 0.1K
13:38 105.20 105.20 105.20 105.20 0.2K
13:39 104.83 104.83 104.83 104.83 0.3K
13:40 104.83 104.83 104.83 104.83 0.1K
13:41 104.83 104.83 104.83 104.83 0.1K
13:42 104.83 104.83 104.81 104.81 2.3K
13:43 104.81 104.81 104.81 104.81 0.0K
13:44 104.81 104.81 104.73 104.73 0.2K
13:45 104.73 104.73 104.73 104.73 0.0K
13:46 104.73 104.73 104.73 104.73 0.1K
13:47 104.81 104.81 104.81 104.81 0.3K
13:48 104.81 104.81 104.81 104.81 0.0K
13:49 104.81 104.81 104.81 104.81 0.0K
13:50 104.81 105.00 104.81 105.00 0.5K
13:51 105.00 105.00 105.00 105.00 0.1K
13:52 105.00 105.00 104.89 104.89 0.3K
13:53 104.89 104.89 104.89 104.89 0.1K
13:54 104.89 105.04 104.89 105.04 0.2K
13:55 105.04 105.04 105.04 105.04 0.1K
13:56 105.04 105.04 105.04 105.04 0.0K
13:57 105.04 105.04 105.04 105.04 0.0K
13:58 105.04 105.04 105.04 105.04 0.0K
13:59 105.04 105.04 105.04 105.04 0.2K
14:00 105.04 105.04 105.04 105.04 0.1K
14:01 105.04 105.04 104.98 104.98 0.4K
14:02 104.98 105.05 104.98 105.05 0.3K
14:03 105.05 105.05 105.05 105.05 0.1K
14:04 105.05 105.05 105.05 105.05 0.0K
14:05 105.05 105.05 105.05 105.05 0.1K
14:06 105.05 105.05 105.05 105.05 0.4K
14:07 105.05 105.05 105.05 105.05 0.4K
14:08 105.05 105.05 105.04 105.04 1.2K
14:09 105.04 105.04 105.04 105.04 0.0K
14:10 105.04 105.04 105.04 105.04 0.2K
14:11 105.04 105.04 105.04 105.04 0.0K
14:12 105.04 105.04 105.04 105.04 0.3K
14:13 105.04 105.04 105.04 105.04 0.2K
14:14 105.04 105.04 104.79 104.79 0.6K
14:15 104.79 104.79 104.79 104.79 0.1K
14:16 104.79 104.79 104.79 104.79 0.1K
14:17 104.79 104.79 104.79 104.79 0.0K
14:18 104.79 104.79 104.79 104.79 0.2K
14:19 104.79 104.79 104.79 104.79 0.0K
14:20 104.79 104.79 104.78 104.78 0.4K
14:21 104.78 104.78 104.78 104.78 0.5K
14:22 104.78 104.78 104.78 104.78 0.1K
14:23 104.78 104.78 104.78 104.78 0.0K
14:24 104.78 104.78 104.78 104.78 0.0K
14:25 104.78 104.78 104.78 104.78 0.0K
14:26 104.78 104.78 104.78 104.78 0.1K
14:27 104.78 104.78 104.69 104.69 0.9K
14:28 104.69 104.69 104.69 104.69 0.1K
14:29 104.69 104.69 104.69 104.69 0.0K
14:30 104.69 104.69 104.69 104.69 0.0K
14:31 104.69 104.69 104.69 104.69 0.2K
14:32 104.69 104.79 104.69 104.79 0.5K
14:33 104.79 104.79 104.79 104.79 0.1K
14:34 104.79 104.87 104.79 104.87 0.2K
14:35 104.87 104.87 104.84 104.84 0.2K
14:36 104.84 104.84 104.84 104.84 0.3K
14:37 104.84 104.85 104.84 104.85 0.5K
14:38 104.85 104.85 104.85 104.85 0.1K
14:39 104.82 104.82 104.82 104.82 0.4K
14:40 104.82 104.82 104.82 104.82 0.1K
14:41 104.82 105.05 104.82 105.05 1.0K
14:42 105.05 105.05 105.05 105.05 0.6K
14:43 105.05 105.05 104.90 104.90 0.6K
14:44 104.90 104.90 104.90 104.90 0.1K
14:45 104.90 104.90 104.90 104.90 0.0K
14:46 104.90 104.90 104.90 104.90 0.1K
14:47 104.90 104.90 104.90 104.90 0.2K
14:48 104.90 104.99 104.90 104.99 0.4K
14:49 104.99 104.99 104.99 104.99 0.0K
14:50 104.99 105.05 104.99 105.05 0.4K
14:51 105.05 105.05 105.05 105.05 0.2K
14:52 105.05 105.05 105.00 105.00 0.2K
14:53 105.00 105.00 105.00 105.00 0.7K
14:54 105.00 105.20 105.00 105.20 2.6K
14:55 105.20 105.20 105.20 105.20 0.0K
14:56 105.20 105.20 105.20 105.20 0.1K
14:57 105.20 105.23 105.20 105.23 0.1K
14:58 105.02 105.02 105.02 105.02 1.8K
14:59 105.02 105.02 104.98 104.98 0.6K
15:00 105.01 105.01 105.01 105.01 0.2K
15:01 105.01 105.01 105.01 105.01 0.2K
15:02 105.01 105.01 105.01 105.01 0.2K
15:03 105.01 105.01 105.01 105.01 0.1K
15:04 105.01 105.01 105.01 105.01 0.1K
15:05 104.79 104.79 104.79 104.79 0.6K
15:06 104.79 104.93 104.79 104.93 0.9K
15:07 104.93 104.93 104.93 104.93 0.1K
15:08 104.93 104.93 104.93 104.93 0.0K
15:09 104.93 104.93 104.93 104.93 0.0K
15:10 104.93 104.93 104.93 104.93 0.1K
15:11 104.93 104.93 104.69 104.69 0.3K
15:12 104.58 104.61 104.58 104.61 1.4K
15:13 104.61 104.65 104.61 104.65 0.7K
15:14 104.65 104.65 104.65 104.65 0.1K
15:15 104.65 104.65 104.65 104.65 0.0K
15:16 104.65 104.65 104.65 104.65 0.2K
15:17 104.65 104.65 104.65 104.65 0.2K
15:18 104.65 104.65 104.65 104.65 0.1K
15:19 104.65 104.65 104.65 104.65 0.2K
15:20 104.65 104.65 104.65 104.65 0.1K
15:21 104.65 104.65 104.65 104.65 0.1K
15:22 104.65 104.65 104.65 104.65 0.2K
15:23 104.65 104.65 104.65 104.65 0.3K
15:24 104.65 104.65 104.65 104.65 0.8K
15:25 104.51 104.51 104.51 104.51 1.0K
15:26 104.22 104.22 104.21 104.21 3.6K
15:27 104.45 104.45 104.45 104.45 0.8K
15:28 104.45 104.45 104.41 104.41 0.8K
15:29 104.41 104.41 104.41 104.41 0.1K
15:30 104.41 104.41 104.31 104.35 1.8K
15:31 104.35 104.51 104.35 104.51 1.6K
15:32 104.51 104.51 104.51 104.51 0.1K
15:33 104.68 104.68 104.68 104.68 1.2K
15:34 104.68 104.68 104.68 104.68 0.1K
15:35 104.68 104.68 104.68 104.68 0.2K
15:36 104.57 104.91 104.57 104.91 1.7K
15:37 104.91 104.91 104.82 104.82 0.5K
15:38 104.82 104.82 104.69 104.69 1.1K
15:39 104.69 104.69 104.69 104.69 0.1K
15:40 104.69 104.69 104.69 104.69 0.1K
15:41 104.58 104.58 104.58 104.58 1.7K
15:42 104.58 104.58 104.58 104.58 0.8K
15:43 104.58 104.58 104.58 104.58 0.2K
15:44 104.58 104.58 104.58 104.58 0.1K
15:45 104.58 104.58 104.58 104.58 0.1K
15:46 104.58 104.77 104.58 104.77 1.2K
15:47 104.77 104.77 104.77 104.77 0.1K
15:48 104.77 104.77 104.67 104.67 0.4K
15:49 104.67 104.79 104.67 104.79 0.4K
15:50 104.83 104.83 104.83 104.83 2.0K
15:51 104.95 104.95 104.82 104.85 1.7K
15:52 104.85 104.85 104.85 104.85 0.7K
15:53 104.85 104.86 104.79 104.79 1.0K
15:54 104.79 104.79 104.79 104.79 0.6K
15:55 104.79 104.88 104.79 104.79 3.4K
15:56 104.86 104.86 104.67 104.67 2.5K
15:57 104.67 104.81 104.67 104.72 2.3K
15:58 104.72 104.84 104.69 104.84 5.6K
15:59 104.84 104.85 104.76 104.77 10.1K
16:00 104.77 104.83 104.71 104.78 80.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar