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
09:31 105.86 105.93 104.41 105.86 3.5K
09:32 105.86 105.86 105.86 105.86 0.1K
09:33 105.86 105.86 105.86 105.86 0.1K
09:34 105.86 105.86 105.86 105.86 0.0K
09:35 105.86 105.86 105.86 105.86 0.1K
09:36 105.86 105.86 105.29 105.29 0.6K
09:37 105.29 105.29 105.29 105.29 0.1K
09:38 104.53 104.53 104.53 104.53 0.1K
09:39 104.53 104.53 104.53 104.53 0.0K
09:40 104.53 104.53 104.53 104.53 0.0K
09:41 104.53 105.71 104.53 105.71 2.9K
09:42 105.71 105.71 105.71 105.71 0.0K
09:43 105.71 105.71 105.71 105.71 0.1K
09:44 105.71 105.71 105.71 105.71 0.0K
09:45 105.71 105.95 105.71 105.95 1.1K
09:46 105.95 105.95 105.95 105.95 0.0K
09:47 105.95 105.95 105.95 105.95 0.0K
09:48 105.86 105.86 105.86 105.86 0.3K
09:49 105.86 105.90 105.86 105.90 3.1K
09:50 105.90 105.90 105.90 105.90 0.1K
09:51 106.01 106.01 105.91 105.91 5.2K
09:52 105.93 106.12 105.93 106.12 1.2K
09:53 106.12 106.12 106.01 106.01 0.7K
09:54 105.99 105.99 105.99 105.99 0.5K
09:55 105.99 105.99 105.99 105.99 0.6K
09:56 105.99 105.99 105.99 105.99 1.1K
09:57 106.05 106.08 106.05 106.08 2.3K
09:58 106.08 106.16 106.08 106.09 0.4K
09:59 105.95 105.95 105.95 105.95 1.0K
10:00 105.78 105.88 105.78 105.88 1.7K
10:01 105.77 105.77 105.77 105.77 0.2K
10:02 105.77 105.99 105.66 105.66 3.2K
10:03 105.89 105.89 105.89 105.89 0.3K
10:04 105.89 105.89 105.89 105.89 0.3K
10:05 105.89 105.99 105.89 105.99 0.8K
10:06 105.99 106.30 105.99 106.30 2.3K
10:07 106.39 106.39 106.18 106.18 1.2K
10:08 106.18 106.18 106.18 106.18 0.5K
10:09 106.18 106.18 106.18 106.18 0.1K
10:10 106.18 106.18 106.00 106.00 0.1K
10:11 106.00 106.00 106.00 106.00 0.1K
10:12 106.00 106.25 106.00 106.04 2.3K
10:13 106.04 106.12 106.04 106.12 0.8K
10:14 106.12 106.12 106.12 106.12 0.3K
10:15 106.12 106.12 106.12 106.12 0.1K
10:16 106.12 106.12 106.12 106.12 0.0K
10:17 106.12 106.12 106.12 106.12 0.4K
10:18 106.12 106.12 106.12 106.12 0.0K
10:19 106.12 106.12 106.12 106.12 0.7K
10:20 106.12 106.38 106.12 106.38 1.6K
10:21 106.38 106.38 106.38 106.38 0.1K
10:22 106.38 106.38 106.38 106.38 0.9K
10:23 106.38 106.98 106.38 106.98 0.6K
10:24 106.98 107.14 106.95 107.14 4.1K
10:25 107.14 107.14 107.14 107.14 0.8K
10:26 107.14 107.14 107.14 107.14 0.0K
10:27 107.14 107.17 107.14 107.17 0.3K
10:28 107.17 107.17 107.17 107.17 0.1K
10:29 107.17 107.17 107.17 107.17 0.0K
10:30 107.17 107.19 107.17 107.19 0.7K
10:31 107.19 107.19 107.19 107.19 0.1K
10:32 107.19 107.19 107.11 107.11 3.8K
10:33 107.11 107.11 106.95 106.95 0.5K
10:34 106.96 106.96 106.76 106.76 5.7K
10:35 106.76 106.96 106.76 106.96 1.5K
10:36 106.96 106.96 106.96 106.96 0.1K
10:37 106.96 106.96 106.96 106.96 0.3K
10:38 107.00 107.00 107.00 107.00 0.9K
10:39 107.00 107.00 107.00 107.00 0.3K
10:40 107.15 107.15 107.15 107.15 0.9K
10:41 107.15 107.15 107.15 107.15 0.0K
10:42 107.10 107.10 107.10 107.10 0.9K
10:43 107.10 107.10 106.92 106.92 6.4K
10:44 106.92 107.11 106.92 107.11 1.3K
10:45 107.11 107.11 107.11 107.11 0.6K
10:46 107.39 107.39 107.39 107.39 0.6K
10:47 107.39 107.39 107.39 107.39 0.0K
10:48 107.39 107.39 107.39 107.39 0.3K
10:49 107.31 107.38 107.15 107.15 1.2K
10:50 107.15 107.15 107.15 107.15 1.0K
10:51 107.15 107.15 106.91 106.91 1.4K
10:52 106.91 106.96 106.91 106.96 1.4K
10:53 106.96 106.96 106.94 106.94 0.6K
10:54 106.94 106.94 106.50 106.50 0.5K
10:55 106.31 106.66 106.12 106.66 6.7K
10:56 106.66 106.76 106.66 106.76 0.4K
10:57 106.76 106.76 106.76 106.76 0.1K
10:58 106.76 106.76 106.76 106.76 0.1K
10:59 106.76 106.76 106.36 106.36 0.5K
11:00 106.36 106.36 106.36 106.36 0.0K
11:01 106.36 106.36 106.36 106.36 0.1K
11:02 106.36 106.36 106.16 106.16 1.4K
11:03 106.22 106.22 106.22 106.22 0.3K
11:04 106.22 106.22 106.22 106.22 0.0K
11:05 106.22 106.22 106.22 106.22 0.4K
11:06 106.22 106.26 106.22 106.26 0.5K
11:07 106.14 106.14 106.12 106.12 0.4K
11:08 106.12 106.12 106.12 106.12 0.6K
11:09 105.89 105.89 105.83 105.83 1.9K
11:10 105.83 105.83 105.83 105.83 0.2K
11:11 105.83 105.83 105.66 105.66 0.4K
11:12 105.66 105.82 105.66 105.82 1.4K
11:13 105.82 105.82 105.82 105.82 0.0K
11:14 105.82 105.82 105.82 105.82 0.0K
11:15 105.82 105.82 105.82 105.82 0.3K
11:16 105.82 105.82 105.82 105.82 0.1K
11:17 105.82 105.82 105.82 105.82 0.0K
11:18 105.82 105.82 105.82 105.82 0.1K
11:19 105.82 105.82 105.82 105.82 0.1K
11:20 105.82 105.82 105.82 105.82 0.1K
11:21 105.82 105.82 105.82 105.82 0.3K
11:22 105.82 105.84 105.82 105.84 0.6K
11:23 105.84 105.84 105.84 105.84 0.0K
11:24 105.84 105.84 105.84 105.84 0.3K
11:25 105.84 105.84 105.74 105.74 1.6K
11:26 105.74 105.74 105.74 105.74 0.1K
11:27 105.74 105.74 105.74 105.74 0.2K
11:28 105.74 105.74 105.74 105.74 0.0K
11:29 105.74 105.74 105.74 105.74 0.0K
11:30 105.74 105.74 105.19 105.19 0.2K
11:31 105.19 105.19 105.19 105.19 0.1K
11:32 105.19 105.22 105.19 105.22 0.5K
11:33 105.22 105.22 105.22 105.22 0.1K
11:34 105.22 105.22 105.22 105.22 0.2K
11:35 105.22 105.22 105.22 105.22 0.2K
11:36 105.22 105.22 105.22 105.22 0.1K
11:37 105.22 105.35 105.22 105.35 0.7K
11:38 105.35 105.35 105.35 105.35 0.0K
11:39 105.35 105.35 105.35 105.35 0.0K
11:40 105.35 105.35 105.19 105.19 0.7K
11:41 105.30 105.30 105.30 105.30 0.6K
11:42 105.30 105.30 105.30 105.30 0.1K
11:43 105.30 105.30 105.30 105.30 0.0K
11:44 105.30 105.30 105.14 105.14 0.2K
11:45 105.14 105.24 105.14 105.24 0.6K
11:46 105.24 105.24 105.22 105.22 0.5K
11:47 105.22 105.31 105.22 105.31 0.9K
11:48 105.31 105.31 105.31 105.31 0.3K
11:49 105.31 105.31 105.31 105.31 0.1K
11:50 105.31 105.31 105.31 105.31 0.1K
11:51 105.31 105.31 105.31 105.31 0.2K
11:52 105.31 105.31 105.24 105.24 0.2K
11:53 105.24 105.24 105.24 105.24 0.3K
11:54 105.24 105.24 105.24 105.24 0.1K
11:55 105.24 105.24 105.24 105.24 0.1K
11:56 105.24 105.24 105.24 105.24 0.1K
11:57 105.12 105.12 105.07 105.07 0.9K
11:58 105.07 105.07 105.07 105.07 0.2K
11:59 105.07 105.07 105.07 105.07 0.1K
12:00 105.07 105.07 105.07 105.07 0.1K
12:01 105.07 105.07 105.07 105.07 0.2K
12:02 105.07 105.07 104.95 104.95 0.5K
12:03 104.95 104.95 104.95 104.95 0.1K
12:04 104.95 104.95 104.95 104.95 0.1K
12:05 104.95 104.95 104.95 104.95 0.1K
12:06 104.95 104.95 104.95 104.95 0.3K
12:07 104.95 104.95 104.95 104.95 0.0K
12:08 104.95 104.95 104.95 104.95 0.4K
12:09 104.95 105.33 104.95 105.33 6.4K
12:10 105.33 105.33 105.33 105.33 0.5K
12:11 105.33 105.33 105.33 105.33 0.1K
12:12 105.33 105.33 105.26 105.26 0.2K
12:13 105.26 105.26 105.26 105.26 0.0K
12:14 105.26 105.26 105.26 105.26 0.0K
12:15 105.26 105.26 105.26 105.26 0.1K
12:16 105.28 105.28 105.28 105.28 1.1K
12:17 105.28 105.28 105.28 105.28 0.1K
12:18 105.28 105.28 105.28 105.28 0.3K
12:19 105.28 105.28 105.28 105.28 0.3K
12:20 105.28 105.28 105.28 105.28 0.0K
12:21 105.28 105.28 105.28 105.28 0.0K
12:22 105.28 105.28 105.28 105.28 0.1K
12:23 105.28 105.28 105.18 105.18 0.9K
12:24 105.05 105.05 105.05 105.05 0.2K
12:25 105.05 105.17 105.05 105.17 0.5K
12:26 105.17 105.17 105.17 105.17 0.0K
12:27 105.17 105.17 105.17 105.17 0.0K
12:28 105.17 105.17 105.17 105.17 0.0K
12:29 105.17 105.17 105.17 105.17 0.0K
12:30 105.17 105.17 105.17 105.17 0.1K
12:31 105.17 105.17 105.17 105.17 0.3K
12:32 105.17 105.17 105.17 105.17 0.1K
12:33 105.17 105.17 105.17 105.17 0.0K
12:34 105.17 105.17 105.04 105.04 0.2K
12:35 105.04 105.04 104.87 104.87 0.6K
12:36 104.87 104.87 104.87 104.87 0.1K
12:37 105.00 105.00 105.00 105.00 0.3K
12:38 105.00 105.00 104.83 104.83 0.3K
12:39 104.83 104.83 104.83 104.83 0.2K
12:40 104.83 104.83 104.83 104.83 0.9K
12:41 104.83 104.83 104.83 104.83 0.0K
12:42 104.83 104.83 104.83 104.83 0.6K
12:43 104.83 104.83 104.83 104.83 0.0K
12:44 104.83 104.83 104.83 104.83 0.0K
12:45 104.83 104.83 104.83 104.83 0.2K
12:46 104.83 104.83 104.83 104.83 0.1K
12:47 104.83 104.83 104.83 104.83 0.5K
12:48 104.83 104.83 104.83 104.83 0.1K
12:49 104.83 104.83 104.83 104.83 0.1K
12:50 104.83 104.83 104.83 104.83 0.0K
12:51 104.83 104.83 104.83 104.83 0.0K
12:52 104.83 104.83 104.83 104.83 0.0K
12:53 104.83 105.01 104.83 105.01 0.4K
12:54 105.01 105.01 105.01 105.01 0.0K
12:55 105.01 105.01 104.98 104.98 0.3K
12:56 104.98 104.98 104.83 104.83 1.0K
12:57 104.83 104.83 104.83 104.83 0.1K
12:58 104.83 104.83 104.80 104.80 0.4K
12:59 104.80 104.80 104.80 104.80 0.3K
13:00 104.80 104.80 104.80 104.80 0.1K
13:01 104.80 104.80 104.80 104.80 0.4K
13:02 104.80 104.99 104.80 104.99 0.4K
13:03 104.99 104.99 104.87 104.87 0.3K
13:04 104.87 104.87 104.87 104.87 0.1K
13:05 104.87 104.87 104.87 104.87 0.2K
13:06 104.87 104.87 104.87 104.87 0.1K
13:07 104.87 104.87 104.87 104.87 0.1K
13:08 104.87 104.87 104.83 104.83 0.6K
13:09 104.83 104.83 104.83 104.83 0.5K
13:10 104.83 104.83 104.83 104.83 0.0K
13:11 104.83 104.83 104.83 104.83 0.2K
13:12 104.83 104.87 104.83 104.87 0.4K
13:13 104.87 104.87 104.87 104.87 0.0K
13:14 104.87 105.04 104.87 105.04 0.8K
13:15 105.04 105.04 105.04 105.04 0.0K
13:16 105.04 105.04 105.04 105.04 0.1K
13:17 105.04 105.19 105.04 105.19 1.5K
13:18 105.19 105.19 105.19 105.19 0.0K
13:19 105.19 105.19 105.19 105.19 0.0K
13:20 105.19 105.19 105.19 105.19 0.1K
13:21 105.19 105.19 105.19 105.19 0.0K
13:22 105.19 105.19 105.19 105.19 0.0K
13:23 105.19 105.19 105.19 105.19 0.0K
13:24 105.19 105.25 105.19 105.25 0.3K
13:25 105.25 105.25 105.25 105.25 0.2K
13:26 105.25 105.25 105.25 105.25 0.1K
13:27 105.25 105.25 105.25 105.25 0.8K
13:28 105.25 105.44 105.25 105.44 0.5K
13:29 105.44 105.44 105.44 105.44 0.1K
13:30 105.44 105.44 105.44 105.44 0.3K
13:31 105.44 105.44 105.44 105.44 0.2K
13:32 105.44 105.44 105.44 105.44 0.1K
13:33 105.44 105.44 105.43 105.43 2.8K
13:34 105.43 105.43 105.43 105.43 0.0K
13:35 105.43 105.43 105.43 105.43 0.3K
13:36 105.43 105.43 105.43 105.43 0.0K
13:37 105.43 105.43 105.43 105.43 0.0K
13:38 105.43 105.43 105.43 105.43 0.3K
13:39 105.43 105.43 105.43 105.43 0.1K
13:40 105.78 105.78 105.78 105.78 2.0K
13:41 105.78 105.91 105.78 105.91 0.2K
13:42 105.91 105.91 105.91 105.91 0.0K
13:43 105.91 105.91 105.86 105.86 0.2K
13:44 105.75 105.75 105.75 105.75 0.6K
13:45 105.75 105.75 105.75 105.75 0.0K
13:46 105.75 105.75 105.75 105.75 0.1K
13:47 105.75 105.75 105.75 105.75 0.1K
13:48 105.75 105.78 105.75 105.78 0.9K
13:49 105.77 105.77 105.77 105.77 0.2K
13:50 105.77 105.77 105.77 105.77 0.8K
13:51 105.77 105.77 105.77 105.77 0.1K
13:52 105.77 105.77 105.77 105.77 0.0K
13:53 105.77 105.88 105.77 105.77 0.6K
13:54 105.77 105.88 105.77 105.88 0.7K
13:55 105.88 105.88 105.77 105.77 0.6K
13:56 105.77 105.77 105.77 105.77 0.4K
13:57 105.77 105.77 105.76 105.76 0.3K
13:58 105.76 105.77 105.76 105.77 0.3K
13:59 105.75 105.75 105.66 105.66 3.4K
14:00 105.66 105.67 105.48 105.48 3.0K
14:01 105.48 105.48 105.48 105.48 0.2K
14:02 105.48 105.48 105.42 105.42 0.3K
14:03 105.41 105.41 105.41 105.41 0.6K
14:04 105.41 105.41 105.41 105.41 0.1K
14:05 105.40 105.58 105.40 105.58 0.5K
14:06 105.58 105.58 105.43 105.43 0.4K
14:07 105.36 105.36 105.36 105.36 1.1K
14:08 105.36 105.36 105.15 105.15 0.4K
14:09 105.15 105.29 105.15 105.29 1.0K
14:10 105.29 105.29 105.26 105.26 0.2K
14:11 105.26 105.26 105.26 105.26 0.3K
14:12 105.26 105.26 105.26 105.26 0.3K
14:13 105.26 105.26 105.26 105.26 0.5K
14:14 105.26 105.26 105.26 105.26 0.1K
14:15 105.26 105.31 105.26 105.31 1.0K
14:16 105.31 105.43 105.31 105.43 0.7K
14:17 105.43 105.43 105.43 105.43 0.0K
14:18 105.43 105.43 105.43 105.43 0.1K
14:19 105.43 105.43 105.43 105.43 0.1K
14:20 105.43 105.55 105.43 105.55 0.4K
14:21 105.56 105.56 105.56 105.56 0.3K
14:22 105.56 105.56 105.56 105.56 0.0K
14:23 105.55 105.55 105.55 105.55 0.2K
14:24 105.55 105.55 105.55 105.55 0.4K
14:25 105.55 105.55 105.55 105.55 0.0K
14:26 105.55 105.58 105.55 105.58 0.3K
14:27 105.58 105.58 105.52 105.54 0.5K
14:28 105.54 105.54 105.54 105.54 0.1K
14:29 105.54 105.54 105.54 105.54 0.1K
14:30 105.50 105.50 105.48 105.48 0.4K
14:31 105.48 105.48 105.48 105.48 0.1K
14:32 105.48 105.52 105.48 105.52 0.2K
14:33 105.52 105.68 105.52 105.68 0.3K
14:34 105.68 105.68 105.53 105.65 0.5K
14:35 105.65 105.68 105.53 105.53 2.4K
14:36 105.53 105.53 105.53 105.53 0.8K
14:37 105.53 105.53 105.53 105.53 0.0K
14:38 105.71 105.71 105.45 105.45 0.5K
14:39 105.45 105.54 105.45 105.54 0.1K
14:40 105.54 105.54 105.50 105.54 1.0K
14:41 105.54 105.54 105.54 105.54 0.3K
14:42 105.54 105.54 105.54 105.54 0.6K
14:43 105.54 105.54 105.54 105.54 0.1K
14:44 105.54 105.54 105.54 105.54 0.1K
14:45 105.55 105.55 105.55 105.55 0.3K
14:46 105.55 105.55 105.54 105.54 0.5K
14:47 105.54 105.94 105.54 105.94 3.5K
14:48 105.94 105.94 105.94 105.94 0.1K
14:49 105.94 105.94 105.94 105.94 0.7K
14:50 105.94 105.94 105.94 105.94 0.0K
14:51 105.94 105.94 105.94 105.94 0.0K
14:52 105.94 105.94 105.94 105.94 0.0K
14:53 105.94 105.94 105.94 105.94 0.1K
14:54 105.86 105.86 105.86 105.86 0.4K
14:55 105.86 105.86 105.86 105.86 0.1K
14:56 105.86 105.86 105.83 105.83 0.3K
14:57 105.83 105.83 105.83 105.83 0.6K
14:58 106.04 106.04 106.04 106.04 0.4K
14:59 106.04 106.04 105.58 105.58 1.6K
15:00 105.58 105.58 105.53 105.56 0.6K
15:01 105.56 105.56 105.56 105.56 0.5K
15:02 105.56 105.56 105.43 105.43 0.5K
15:03 105.43 105.55 105.43 105.55 0.9K
15:04 105.68 105.68 105.68 105.68 0.8K
15:05 105.68 105.68 105.68 105.68 0.1K
15:06 105.68 105.68 105.68 105.68 0.1K
15:07 105.68 105.68 105.68 105.68 0.1K
15:08 105.90 105.90 105.90 105.90 2.2K
15:09 105.90 105.90 105.90 105.90 0.1K
15:10 105.90 106.19 105.90 106.19 1.6K
15:11 106.19 106.19 106.19 106.19 0.1K
15:12 106.19 106.19 106.19 106.19 0.1K
15:13 106.19 106.40 106.19 106.40 0.3K
15:14 106.40 106.41 106.40 106.41 1.5K
15:15 106.41 106.41 106.41 106.41 0.3K
15:16 106.41 106.41 106.41 106.41 0.2K
15:17 106.41 106.41 106.41 106.41 0.3K
15:18 106.41 106.41 106.38 106.38 0.7K
15:19 106.38 106.56 106.38 106.56 0.4K
15:20 106.56 106.56 106.56 106.56 0.3K
15:21 106.56 106.56 106.56 106.56 0.3K
15:22 106.56 106.56 106.38 106.38 0.6K
15:23 106.38 106.56 106.38 106.56 0.7K
15:24 106.56 106.56 106.56 106.56 0.4K
15:25 106.45 106.45 106.33 106.33 3.3K
15:26 106.38 106.45 106.38 106.45 2.8K
15:27 106.45 106.45 106.32 106.32 0.7K
15:28 106.46 106.48 106.46 106.48 1.5K
15:29 106.48 106.48 106.40 106.40 1.2K
15:30 106.40 106.40 106.34 106.34 0.4K
15:31 106.17 106.27 106.11 106.11 3.7K
15:32 106.11 106.11 106.11 106.11 0.3K
15:33 105.84 105.85 105.84 105.85 0.7K
15:34 105.85 105.85 105.84 105.84 0.8K
15:35 105.84 105.84 105.84 105.84 0.4K
15:36 105.84 106.05 105.84 106.05 3.4K
15:37 106.13 106.15 106.13 106.15 2.0K
15:38 106.15 106.15 106.01 106.03 0.9K
15:39 106.03 106.03 105.93 105.93 1.0K
15:40 105.93 105.93 105.93 105.93 1.0K
15:41 105.93 105.93 105.93 105.93 0.6K
15:42 105.89 106.00 105.89 106.00 2.9K
15:43 106.00 106.36 106.00 106.30 2.0K
15:44 106.30 106.30 106.21 106.21 3.7K
15:45 106.21 106.21 106.19 106.19 0.6K
15:46 106.19 106.21 106.13 106.14 0.9K
15:47 106.14 106.36 106.14 106.36 1.3K
15:48 106.36 106.36 106.30 106.30 1.8K
15:49 106.30 106.30 106.21 106.21 1.3K
15:50 106.21 106.40 106.21 106.40 1.0K
15:51 106.24 106.41 106.24 106.31 3.4K
15:52 106.31 106.38 106.28 106.34 2.0K
15:53 106.32 106.43 106.25 106.43 2.7K
15:54 106.40 106.41 106.32 106.41 2.6K
15:55 106.27 106.40 106.27 106.29 3.0K
15:56 106.40 106.64 106.40 106.64 6.0K
15:57 106.64 106.75 106.57 106.75 7.3K
15:58 106.75 106.89 106.75 106.89 5.0K
15:59 106.77 106.78 106.76 106.76 6.2K
16:00 106.78 106.78 106.52 106.64 59.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar