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
09:31 104.20 104.20 103.80 103.80 1.3K
09:32 103.80 103.80 103.80 103.80 0.0K
09:33 103.80 103.80 103.80 103.80 0.0K
09:34 103.80 103.80 103.80 103.80 0.0K
09:35 103.80 103.80 103.80 103.80 0.0K
09:36 103.80 103.80 103.80 103.80 0.0K
09:37 103.80 103.80 103.80 103.80 0.0K
09:38 103.80 103.80 103.80 103.80 0.0K
09:39 103.80 103.80 103.80 103.80 0.0K
09:40 103.80 103.80 103.80 103.80 0.0K
09:41 103.80 103.80 103.80 103.80 0.0K
09:42 103.80 103.80 103.80 103.80 0.0K
09:43 103.80 103.80 103.80 103.80 0.0K
09:44 103.80 103.80 103.80 103.80 0.0K
09:45 103.80 103.80 103.80 103.80 0.0K
09:46 103.80 103.80 103.80 103.80 0.0K
09:47 103.80 103.80 103.80 103.80 0.0K
09:48 103.80 103.80 103.80 103.80 0.0K
09:49 103.80 103.80 103.80 103.80 0.0K
09:50 103.80 103.80 103.80 103.80 0.0K
09:51 103.80 103.80 103.80 103.80 0.0K
09:52 103.80 103.80 103.80 103.80 0.0K
09:53 103.80 103.80 103.80 103.80 0.0K
09:54 103.80 103.80 103.80 103.80 0.0K
09:55 104.23 104.23 104.23 104.23 13.3K
09:56 104.23 104.23 104.23 104.23 0.0K
09:57 104.23 104.23 104.23 104.23 0.0K
09:58 104.23 104.23 104.23 104.23 0.1K
09:59 104.23 104.23 104.23 104.23 0.0K
10:00 104.23 104.23 104.23 104.23 0.0K
10:01 104.23 104.23 104.23 104.23 0.1K
10:02 105.08 105.08 105.08 105.08 0.7K
10:03 105.08 105.30 105.08 105.30 0.2K
10:04 105.30 105.30 105.30 105.30 0.0K
10:05 105.30 105.30 105.30 105.30 0.1K
10:06 105.30 105.30 105.30 105.30 0.1K
10:07 105.30 105.30 105.30 105.30 0.0K
10:08 104.95 105.17 104.95 105.17 2.0K
10:09 105.19 105.19 105.19 105.19 0.4K
10:10 105.19 105.19 105.19 105.19 0.1K
10:11 104.96 104.97 104.96 104.97 0.5K
10:12 104.78 104.78 104.78 104.78 1.1K
10:13 105.34 105.34 105.34 105.34 0.3K
10:14 104.74 104.74 104.74 104.74 0.2K
10:15 104.74 104.74 104.74 104.74 0.2K
10:16 104.74 104.74 104.74 104.74 0.0K
10:17 104.74 104.74 104.74 104.74 0.0K
10:18 104.74 104.74 104.74 104.74 0.1K
10:19 104.74 104.74 104.74 104.74 0.0K
10:20 104.74 104.74 104.74 104.74 0.0K
10:21 104.74 104.74 104.74 104.74 0.1K
10:22 104.74 104.74 104.73 104.73 0.1K
10:23 104.67 104.67 104.67 104.67 0.3K
10:24 104.67 104.67 104.19 104.19 0.6K
10:25 104.19 104.19 104.19 104.19 0.0K
10:26 104.19 104.19 104.19 104.19 0.0K
10:27 104.33 104.33 104.33 104.33 1.1K
10:28 104.33 104.33 104.33 104.33 0.1K
10:29 104.33 104.33 104.33 104.33 0.4K
10:30 104.33 104.33 104.33 104.33 0.0K
10:31 104.33 104.33 104.33 104.33 0.0K
10:32 104.33 104.33 104.33 104.33 0.0K
10:33 104.33 104.33 104.33 104.33 0.0K
10:34 104.33 104.33 104.33 104.33 0.1K
10:35 104.33 104.33 104.33 104.33 0.1K
10:36 104.33 104.33 104.33 104.33 0.0K
10:37 104.33 104.33 104.33 104.33 0.0K
10:38 104.33 104.33 104.33 104.33 0.1K
10:39 104.33 104.33 104.33 104.33 0.1K
10:40 104.33 104.33 104.33 104.33 0.1K
10:41 104.33 104.33 104.33 104.33 0.0K
10:42 104.33 104.33 104.33 104.33 0.1K
10:43 104.33 104.33 104.33 104.33 0.0K
10:44 104.33 104.33 104.33 104.33 0.0K
10:45 104.33 104.33 104.33 104.33 0.1K
10:46 104.33 104.33 103.88 103.88 0.3K
10:47 103.88 103.88 103.88 103.88 0.0K
10:48 103.88 103.88 103.88 103.88 0.1K
10:49 104.50 104.50 104.50 104.50 4.1K
10:50 104.50 104.50 104.50 104.50 0.5K
10:51 104.50 104.50 104.50 104.50 0.1K
10:52 104.50 104.50 104.50 104.50 0.0K
10:53 104.50 104.50 104.50 104.50 0.3K
10:54 104.50 104.50 104.50 104.50 0.0K
10:55 104.50 104.50 104.50 104.50 0.1K
10:56 104.50 104.50 104.50 104.50 0.0K
10:57 104.50 104.50 104.50 104.50 0.1K
10:58 104.50 104.50 104.50 104.50 0.1K
10:59 104.50 104.50 104.50 104.50 0.0K
11:00 104.50 104.50 104.50 104.50 0.1K
11:01 104.50 104.50 104.50 104.50 0.1K
11:02 104.50 104.50 104.50 104.50 0.0K
11:03 104.50 104.50 104.50 104.50 0.0K
11:04 104.50 104.50 104.50 104.50 0.0K
11:05 104.56 104.56 104.56 104.56 0.3K
11:06 104.56 104.56 104.56 104.56 0.0K
11:07 104.56 104.56 104.56 104.56 0.0K
11:08 104.56 104.56 104.56 104.56 0.0K
11:09 104.56 104.57 104.49 104.49 0.8K
11:10 104.49 104.49 104.49 104.49 0.0K
11:11 104.49 104.49 104.49 104.49 0.0K
11:12 104.49 104.49 104.49 104.49 0.0K
11:13 104.49 104.49 104.49 104.49 0.0K
11:14 104.49 104.49 104.49 104.49 0.0K
11:15 104.49 104.49 104.49 104.49 0.1K
11:16 104.49 104.49 104.49 104.49 0.0K
11:17 104.49 104.49 104.49 104.49 1.3K
11:18 104.49 104.49 104.49 104.49 0.1K
11:19 104.49 104.65 104.49 104.65 0.1K
11:20 104.65 104.65 104.65 104.65 0.0K
11:21 104.65 104.65 104.65 104.65 0.0K
11:22 104.65 104.65 104.65 104.65 0.0K
11:23 104.65 104.65 104.65 104.65 0.0K
11:24 104.65 104.65 104.65 104.65 0.1K
11:25 104.65 104.65 104.65 104.65 0.0K
11:26 104.65 104.65 104.65 104.65 0.1K
11:27 104.65 104.65 104.65 104.65 0.0K
11:28 104.65 104.65 104.60 104.60 0.2K
11:29 104.60 104.60 104.60 104.60 0.3K
11:30 104.66 104.66 104.66 104.66 2.7K
11:31 104.66 104.66 104.66 104.66 0.0K
11:32 104.66 104.66 104.66 104.66 0.0K
11:33 104.66 104.66 104.66 104.66 0.3K
11:34 104.98 104.98 104.98 104.98 0.5K
11:35 104.98 104.98 104.98 104.98 0.2K
11:36 104.98 104.98 104.98 104.98 0.1K
11:37 104.98 104.98 104.98 104.98 0.1K
11:38 104.98 104.98 104.98 104.98 0.0K
11:39 104.98 104.98 104.98 104.98 0.2K
11:40 104.98 104.98 104.98 104.98 0.1K
11:41 104.98 104.98 104.98 104.98 0.0K
11:42 104.98 104.98 104.98 104.98 0.1K
11:43 104.98 104.98 104.98 104.98 0.1K
11:44 104.98 104.98 104.98 104.98 0.2K
11:45 104.98 104.98 104.64 104.64 0.7K
11:46 104.82 104.82 104.82 104.82 0.2K
11:47 104.82 105.03 104.82 105.03 0.4K
11:48 105.03 105.03 105.03 105.03 0.0K
11:49 105.03 105.03 105.03 105.03 0.0K
11:50 105.03 105.03 105.03 105.03 0.0K
11:51 105.03 105.03 104.69 104.69 0.6K
11:52 104.69 104.69 104.69 104.69 0.3K
11:53 104.69 104.69 104.69 104.69 0.0K
11:54 104.69 104.69 104.69 104.69 0.2K
11:55 104.69 104.69 104.69 104.69 0.0K
11:56 104.69 104.69 104.69 104.69 0.1K
11:57 104.69 104.69 104.69 104.69 0.0K
11:58 104.69 104.69 104.69 104.69 0.0K
11:59 104.75 104.75 104.75 104.75 0.1K
12:00 104.75 104.75 104.75 104.75 0.0K
12:01 104.75 104.75 104.75 104.75 0.1K
12:02 104.75 104.81 104.75 104.81 0.2K
12:03 104.81 104.81 104.81 104.81 0.0K
12:04 104.81 104.81 104.81 104.81 0.0K
12:05 104.81 104.81 104.81 104.81 0.0K
12:06 104.81 104.81 104.81 104.81 0.0K
12:07 104.81 104.81 104.81 104.81 0.0K
12:08 104.81 104.81 104.81 104.81 0.2K
12:09 104.81 104.91 104.81 104.91 0.3K
12:10 104.91 104.99 104.87 104.87 0.7K
12:11 104.87 104.87 104.87 104.87 0.1K
12:12 104.87 104.87 104.87 104.87 0.0K
12:13 104.87 104.87 104.87 104.87 0.1K
12:14 104.98 104.98 104.98 104.98 0.1K
12:15 104.96 104.96 104.96 104.96 1.1K
12:16 104.96 104.96 104.75 104.75 0.9K
12:17 104.78 104.99 104.78 104.87 7.8K
12:18 104.87 104.87 104.74 104.74 0.3K
12:19 104.74 104.74 104.74 104.74 0.0K
12:20 104.74 104.74 104.74 104.74 0.1K
12:21 104.74 104.74 104.47 104.47 0.8K
12:22 104.39 104.49 104.19 104.19 1.7K
12:23 104.36 104.36 104.36 104.36 0.6K
12:24 104.67 104.67 104.67 104.67 0.5K
12:25 104.67 104.67 104.54 104.54 0.4K
12:26 104.54 104.96 104.54 104.80 5.1K
12:27 104.80 104.80 104.80 104.80 0.1K
12:28 104.80 104.80 104.80 104.80 1.3K
12:29 104.80 104.92 104.80 104.92 1.1K
12:30 104.92 104.92 104.92 104.92 0.4K
12:31 104.92 105.02 104.92 105.02 0.3K
12:32 104.93 104.93 104.93 104.93 0.1K
12:33 104.93 105.19 104.93 105.19 0.2K
12:34 105.19 105.19 105.19 105.19 0.3K
12:35 105.15 105.15 105.08 105.08 0.2K
12:36 105.08 105.08 105.08 105.08 0.3K
12:37 105.17 105.17 105.17 105.17 0.6K
12:38 105.17 105.17 105.17 105.17 0.0K
12:39 105.17 105.17 105.17 105.17 0.0K
12:40 105.17 105.17 105.10 105.10 0.3K
12:41 105.10 105.10 105.10 105.10 0.0K
12:42 105.10 105.10 105.10 105.10 0.0K
12:43 105.10 105.10 105.10 105.10 0.0K
12:44 105.10 105.10 105.10 105.10 0.0K
12:45 105.10 105.10 105.10 105.10 0.1K
12:46 105.10 105.10 105.10 105.10 0.1K
12:47 105.10 105.10 105.10 105.10 0.0K
12:48 105.10 105.10 105.10 105.10 0.5K
12:49 105.10 105.10 104.76 104.76 1.0K
12:50 104.76 104.76 104.76 104.76 0.0K
12:51 104.75 104.92 104.75 104.75 1.0K
12:52 104.75 104.75 104.75 104.75 0.0K
12:53 104.76 104.80 104.76 104.80 0.5K
12:54 104.80 104.80 104.80 104.80 0.0K
12:55 104.80 104.80 104.80 104.80 0.0K
12:56 104.80 104.80 104.80 104.80 0.1K
12:57 104.80 104.80 104.80 104.80 0.1K
12:58 104.80 104.80 104.80 104.80 0.2K
12:59 104.80 104.98 104.80 104.98 0.2K
13:00 104.98 104.98 104.98 104.98 0.0K
13:01 104.98 104.98 104.98 104.98 0.0K
13:02 104.98 104.98 104.98 104.98 0.1K
13:03 105.22 105.35 105.22 105.35 1.3K
13:04 105.35 105.47 105.35 105.47 0.7K
13:05 105.47 105.47 105.47 105.47 0.0K
13:06 105.47 105.47 105.47 105.47 0.1K
13:07 105.63 105.73 105.63 105.73 0.9K
13:08 105.73 105.73 105.73 105.73 0.0K
13:09 105.73 105.73 105.73 105.73 0.1K
13:10 105.73 105.73 105.63 105.63 0.5K
13:11 105.63 105.63 105.63 105.63 0.0K
13:12 105.63 105.63 105.63 105.63 0.1K
13:13 105.63 105.63 105.63 105.63 0.0K
13:14 105.63 105.63 105.63 105.63 0.1K
13:15 105.63 105.63 105.63 105.63 0.2K
13:16 105.63 105.63 105.63 105.63 0.0K
13:17 105.63 105.63 105.63 105.63 0.0K
13:18 105.63 105.63 105.63 105.63 0.1K
13:19 105.63 105.63 105.63 105.63 0.0K
13:20 105.88 105.88 105.88 105.88 0.4K
13:21 105.88 105.88 105.88 105.88 0.0K
13:22 105.88 105.88 105.88 105.88 0.1K
13:23 105.88 105.88 105.88 105.88 0.0K
13:24 105.88 105.88 105.88 105.88 0.0K
13:25 105.88 105.88 105.88 105.88 0.1K
13:26 105.81 105.81 105.81 105.81 1.0K
13:27 105.81 105.88 105.75 105.75 0.9K
13:28 105.75 105.75 105.75 105.75 0.1K
13:29 105.75 105.75 105.75 105.75 0.0K
13:30 105.75 105.75 105.75 105.75 0.1K
13:31 105.75 105.86 105.75 105.86 0.4K
13:32 105.86 105.86 105.86 105.86 0.1K
13:33 105.86 105.86 105.86 105.86 0.1K
13:34 105.86 106.01 105.86 106.01 0.8K
13:35 106.01 106.01 106.01 106.01 0.1K
13:36 106.01 106.01 106.01 106.01 0.0K
13:37 106.01 106.01 106.01 106.01 0.4K
13:38 106.01 106.01 106.01 106.01 0.0K
13:39 106.01 106.01 105.76 105.76 1.1K
13:40 105.76 105.76 105.76 105.76 0.1K
13:41 105.76 105.76 105.76 105.76 0.0K
13:42 105.76 105.76 105.76 105.76 0.0K
13:43 105.76 105.76 105.76 105.76 0.0K
13:44 105.76 105.76 105.49 105.49 0.3K
13:45 105.49 105.49 105.49 105.49 0.0K
13:46 105.49 105.49 105.49 105.49 0.1K
13:47 105.49 105.49 105.32 105.32 0.7K
13:48 105.32 105.32 105.04 105.04 0.4K
13:49 105.04 105.04 105.04 105.04 0.0K
13:50 105.04 105.04 105.03 105.03 0.3K
13:51 105.03 105.03 105.03 105.03 0.1K
13:52 105.03 105.03 105.03 105.03 0.0K
13:53 105.36 105.36 105.36 105.36 1.0K
13:54 105.36 105.36 105.36 105.36 0.1K
13:55 105.36 105.36 105.36 105.36 0.3K
13:56 105.36 105.36 104.92 104.92 0.4K
13:57 104.99 105.03 104.99 105.03 1.0K
13:58 105.03 105.03 105.03 105.03 0.1K
13:59 105.03 105.03 105.03 105.03 0.2K
14:00 105.03 105.03 105.03 105.03 0.1K
14:01 105.03 105.03 105.03 105.03 0.0K
14:02 105.03 105.03 105.03 105.03 0.0K
14:03 105.03 105.03 105.03 105.03 0.0K
14:04 105.03 105.34 105.03 105.34 1.2K
14:05 105.34 105.34 105.34 105.34 0.2K
14:06 105.34 105.50 105.34 105.50 0.3K
14:07 105.50 105.50 105.50 105.50 0.0K
14:08 105.50 105.51 105.50 105.51 0.3K
14:09 105.51 105.51 105.51 105.51 0.0K
14:10 105.51 105.51 105.51 105.51 0.0K
14:11 105.51 105.62 105.51 105.62 0.5K
14:12 105.62 105.62 105.62 105.62 0.2K
14:13 105.62 105.62 105.53 105.53 0.2K
14:14 105.53 105.53 105.53 105.53 0.0K
14:15 105.53 105.53 105.53 105.53 0.4K
14:16 105.53 105.53 105.53 105.53 0.2K
14:17 105.53 105.62 105.53 105.62 0.1K
14:18 105.62 105.62 105.62 105.62 0.8K
14:19 105.62 105.62 105.62 105.62 0.0K
14:20 105.62 105.62 105.62 105.62 0.0K
14:21 105.62 105.62 105.62 105.62 0.0K
14:22 105.62 105.62 105.62 105.62 0.1K
14:23 105.62 105.80 105.62 105.80 0.9K
14:24 105.80 105.80 105.80 105.80 0.0K
14:25 105.80 106.03 105.80 106.02 3.4K
14:26 106.02 106.02 106.02 106.02 0.2K
14:27 106.02 106.02 106.02 106.02 0.1K
14:28 105.87 105.87 105.87 105.87 0.2K
14:29 105.87 105.87 105.87 105.87 0.1K
14:30 105.87 105.87 105.87 105.87 0.0K
14:31 105.87 105.87 105.87 105.87 0.1K
14:32 105.87 105.87 105.87 105.87 0.0K
14:33 105.87 106.00 105.87 106.00 0.2K
14:34 106.00 106.05 106.00 106.05 0.2K
14:35 106.05 106.05 106.05 106.05 0.2K
14:36 106.05 106.05 106.00 106.00 0.1K
14:37 106.00 106.00 106.00 106.00 0.0K
14:38 106.00 106.00 106.00 106.00 0.1K
14:39 106.00 106.00 106.00 106.00 0.1K
14:40 106.00 106.00 106.00 106.00 0.0K
14:41 106.00 106.00 106.00 106.00 0.2K
14:42 106.00 106.00 106.00 106.00 0.1K
14:43 106.00 106.00 106.00 106.00 0.1K
14:44 106.00 106.00 105.89 105.89 1.3K
14:45 105.89 105.89 105.89 105.89 0.1K
14:46 105.89 105.89 105.87 105.87 0.2K
14:47 105.87 105.87 105.87 105.87 0.0K
14:48 105.87 105.87 105.87 105.87 0.1K
14:49 105.87 105.87 105.87 105.87 0.0K
14:50 105.87 105.96 105.87 105.96 0.1K
14:51 105.90 105.90 105.90 105.90 0.4K
14:52 105.90 105.90 105.87 105.87 0.9K
14:53 105.87 105.87 105.72 105.72 0.3K
14:54 105.72 105.72 105.72 105.72 0.9K
14:55 105.72 105.72 105.72 105.72 0.0K
14:56 105.72 105.72 105.72 105.72 0.0K
14:57 105.72 105.81 105.72 105.81 0.3K
14:58 105.81 105.81 105.81 105.81 0.1K
14:59 105.81 105.81 105.81 105.81 0.0K
15:00 105.81 105.81 105.81 105.81 0.1K
15:01 105.81 105.81 105.80 105.80 0.3K
15:02 105.80 105.90 105.80 105.90 0.1K
15:03 105.90 105.93 105.90 105.93 0.6K
15:04 105.93 105.93 105.93 105.93 0.0K
15:05 105.93 105.93 105.93 105.93 0.3K
15:06 105.93 105.93 105.93 105.93 0.8K
15:07 105.93 105.93 105.93 105.93 0.0K
15:08 105.93 105.93 105.93 105.93 0.3K
15:09 105.90 105.90 105.90 105.90 1.0K
15:10 105.90 105.90 105.90 105.90 0.1K
15:11 105.90 105.90 105.90 105.90 0.1K
15:12 105.90 105.90 105.89 105.89 0.4K
15:13 105.89 105.89 105.89 105.89 0.0K
15:14 105.89 105.89 105.89 105.89 0.0K
15:15 105.89 105.89 105.89 105.89 0.1K
15:16 105.89 105.89 105.89 105.89 0.1K
15:17 105.89 106.06 105.89 106.06 1.9K
15:18 106.06 106.06 106.00 106.06 1.0K
15:19 106.06 106.06 106.06 106.06 0.3K
15:20 106.06 106.06 106.06 106.06 0.7K
15:21 106.06 106.06 106.06 106.06 0.1K
15:22 106.06 106.06 106.06 106.06 0.0K
15:23 106.06 106.06 106.06 106.06 0.0K
15:24 106.06 106.06 106.06 106.06 0.1K
15:25 106.06 106.06 106.06 106.06 0.3K
15:26 106.06 106.06 106.06 106.06 0.0K
15:27 106.06 106.06 105.92 105.92 0.4K
15:28 105.92 105.92 105.92 105.92 0.3K
15:29 105.92 105.92 105.92 105.92 0.2K
15:30 105.92 105.92 105.79 105.81 1.2K
15:31 105.81 105.81 105.74 105.74 0.4K
15:32 105.74 105.74 105.74 105.74 0.4K
15:33 105.77 105.77 105.77 105.77 0.4K
15:34 105.88 105.88 105.88 105.88 0.7K
15:35 105.88 105.88 105.88 105.88 0.3K
15:36 105.85 106.04 105.79 106.04 2.3K
15:37 106.04 106.04 106.04 106.04 0.3K
15:38 106.04 106.04 106.04 106.04 0.4K
15:39 106.04 106.04 106.04 106.04 0.2K
15:40 106.01 106.01 105.94 105.96 0.8K
15:41 105.96 105.96 105.96 105.96 0.2K
15:42 105.92 106.03 105.92 106.01 1.5K
15:43 106.02 106.05 106.02 106.02 6.9K
15:44 106.04 106.05 106.00 106.00 8.1K
15:45 105.88 105.88 105.86 105.88 2.2K
15:46 105.88 105.89 105.88 105.89 0.7K
15:47 105.89 105.89 105.62 105.62 4.7K
15:48 105.56 105.56 105.56 105.56 0.5K
15:49 105.56 105.56 105.56 105.56 0.2K
15:50 105.56 105.56 105.56 105.56 0.2K
15:51 105.56 105.56 105.51 105.51 2.2K
15:52 105.51 105.51 105.47 105.47 2.1K
15:53 105.47 105.47 105.35 105.35 0.8K
15:54 105.47 105.47 105.28 105.31 3.9K
15:55 105.23 105.49 105.23 105.49 5.7K
15:56 105.61 105.64 105.61 105.64 1.5K
15:57 105.65 105.78 105.65 105.71 1.4K
15:58 105.71 105.96 105.71 105.96 1.3K
15:59 105.94 106.02 105.92 105.98 5.0K
16:00 105.92 105.99 105.84 105.99 34.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar