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
09:31 106.42 106.95 106.06 106.42 3.4K
09:32 106.42 106.42 106.42 106.42 0.0K
09:33 106.42 106.42 106.42 106.42 0.0K
09:34 106.42 106.42 106.42 106.42 0.0K
09:35 106.42 106.42 105.80 105.80 0.4K
09:36 105.80 105.80 105.80 105.80 0.1K
09:37 105.80 105.80 105.80 105.80 0.0K
09:38 105.80 105.80 105.80 105.80 0.0K
09:39 105.80 105.80 105.80 105.80 0.0K
09:40 105.80 105.80 105.80 105.80 0.0K
09:41 105.80 105.80 105.80 105.80 0.0K
09:42 105.80 105.80 105.80 105.80 0.9K
09:43 106.66 106.66 106.66 106.66 0.3K
09:44 106.66 106.66 106.66 106.66 0.0K
09:45 106.66 106.66 106.66 106.66 0.1K
09:46 106.66 106.66 106.66 106.66 0.0K
09:47 106.66 106.66 106.66 106.66 0.0K
09:48 106.66 106.66 106.33 106.33 0.3K
09:49 106.33 106.33 106.33 106.33 0.1K
09:50 106.33 106.33 106.33 106.33 0.6K
09:51 106.33 106.33 106.33 106.33 0.0K
09:52 106.50 106.50 106.50 106.50 0.4K
09:53 106.50 106.50 106.50 106.50 0.0K
09:54 106.32 106.32 106.32 106.32 2.0K
09:55 106.32 106.32 106.32 106.32 0.0K
09:56 106.32 106.32 106.29 106.29 0.4K
09:57 106.29 106.29 106.29 106.29 0.0K
09:58 105.40 105.40 105.40 105.40 2.6K
09:59 105.40 105.40 105.00 105.00 0.3K
10:00 105.00 105.00 105.00 105.00 0.0K
10:01 105.00 105.29 105.00 105.29 1.5K
10:02 105.29 105.65 105.29 105.65 0.2K
10:03 105.65 105.65 105.39 105.39 0.7K
10:04 105.39 106.12 105.39 106.12 2.8K
10:05 106.12 106.17 106.12 106.17 3.8K
10:06 106.17 106.17 106.17 106.17 0.2K
10:07 106.17 106.17 106.13 106.13 0.7K
10:08 106.13 106.13 106.13 106.13 0.0K
10:09 106.13 106.13 106.13 106.13 0.2K
10:10 106.18 106.18 106.18 106.18 0.7K
10:11 106.18 106.29 105.90 106.29 0.4K
10:12 106.29 106.29 106.29 106.29 0.0K
10:13 106.19 106.19 106.19 106.19 0.9K
10:14 106.19 106.19 105.89 105.89 1.5K
10:15 105.89 106.07 105.89 106.07 1.0K
10:16 106.07 106.07 106.07 106.07 0.1K
10:17 106.07 106.07 106.07 106.07 0.9K
10:18 106.07 106.07 105.76 105.76 0.3K
10:19 105.76 105.76 105.76 105.76 0.0K
10:20 105.76 105.76 105.72 105.72 0.6K
10:21 105.60 105.60 105.59 105.59 1.7K
10:22 105.59 105.59 105.59 105.59 0.7K
10:23 105.59 105.59 105.59 105.59 0.1K
10:24 105.59 105.59 105.59 105.59 0.1K
10:25 105.59 105.59 105.21 105.21 0.3K
10:26 105.21 105.21 105.21 105.21 0.7K
10:27 105.21 105.21 105.21 105.21 0.3K
10:28 105.21 105.21 105.21 105.21 0.0K
10:29 105.21 105.21 105.21 105.21 0.0K
10:30 105.21 105.21 105.21 105.21 0.0K
10:31 105.21 105.21 105.21 105.21 0.0K
10:32 105.21 105.21 105.21 105.21 0.0K
10:33 105.21 105.38 105.21 105.38 0.4K
10:34 105.38 105.38 105.38 105.38 0.0K
10:35 105.38 105.38 105.38 105.38 0.0K
10:36 105.38 105.38 105.38 105.38 0.0K
10:37 105.38 105.52 105.38 105.52 0.3K
10:38 105.54 105.54 105.54 105.54 2.5K
10:39 105.54 105.54 105.54 105.54 0.1K
10:40 105.54 105.54 105.54 105.54 0.1K
10:41 105.54 105.54 105.54 105.54 0.0K
10:42 105.54 105.54 105.54 105.54 0.2K
10:43 105.54 105.54 105.33 105.33 0.2K
10:44 105.33 105.33 105.33 105.33 0.1K
10:45 105.33 105.33 105.19 105.19 0.1K
10:46 105.19 105.19 105.19 105.19 0.0K
10:47 105.19 105.19 105.19 105.19 0.0K
10:48 105.19 105.42 105.19 105.42 0.4K
10:49 105.42 105.42 105.42 105.42 0.0K
10:50 105.42 105.42 105.42 105.42 0.1K
10:51 105.21 105.21 105.21 105.21 0.4K
10:52 105.21 105.28 105.21 105.28 1.2K
10:53 105.10 105.10 105.10 105.10 0.5K
10:54 105.10 105.10 105.10 105.10 0.1K
10:55 105.27 105.27 105.27 105.27 0.1K
10:56 105.27 105.27 105.10 105.10 0.4K
10:57 105.10 105.10 105.10 105.10 0.9K
10:58 105.10 105.10 105.10 105.10 0.0K
10:59 105.10 105.19 105.10 105.19 0.2K
11:00 105.19 105.19 105.19 105.19 0.0K
11:01 105.19 105.51 105.19 105.51 1.1K
11:02 105.79 105.79 105.79 105.79 1.4K
11:03 105.72 105.89 105.72 105.89 0.3K
11:04 105.89 105.89 105.89 105.89 0.0K
11:05 105.89 105.89 105.75 105.75 0.6K
11:06 105.71 105.71 105.71 105.71 0.4K
11:07 105.71 105.71 105.71 105.71 0.3K
11:08 105.71 105.71 105.71 105.71 0.1K
11:09 105.71 105.71 105.71 105.71 0.0K
11:10 105.71 105.71 105.71 105.71 0.0K
11:11 105.71 105.71 105.71 105.71 0.2K
11:12 105.71 105.71 105.71 105.71 0.0K
11:13 105.18 105.18 105.05 105.05 1.5K
11:14 105.05 105.05 105.05 105.05 0.1K
11:15 104.97 104.97 104.97 104.97 0.1K
11:16 104.97 104.97 104.97 104.97 0.1K
11:17 104.97 104.97 104.97 104.97 0.0K
11:18 104.97 104.97 104.97 104.97 0.0K
11:19 104.97 104.97 104.97 104.97 0.0K
11:20 104.97 104.97 104.96 104.96 0.1K
11:21 104.96 104.96 104.96 104.96 0.0K
11:22 104.96 105.08 104.96 105.08 0.2K
11:23 105.08 105.08 105.08 105.08 0.0K
11:24 104.89 104.89 104.89 104.89 1.1K
11:25 104.89 105.02 104.89 105.02 0.6K
11:26 105.02 105.02 105.02 105.02 0.0K
11:27 105.02 105.02 105.02 105.02 0.0K
11:28 105.02 105.02 105.02 105.02 0.0K
11:29 105.02 105.02 105.02 105.02 0.0K
11:30 105.02 105.02 105.02 105.02 0.1K
11:31 105.02 105.02 105.01 105.01 0.2K
11:32 105.01 105.01 105.01 105.01 0.0K
11:33 105.21 105.21 105.21 105.21 0.3K
11:34 105.21 105.21 105.21 105.21 0.0K
11:35 105.21 105.21 105.19 105.19 0.2K
11:36 105.19 105.19 104.99 104.99 0.3K
11:37 105.23 105.23 105.23 105.23 0.8K
11:38 105.30 105.30 105.30 105.30 0.7K
11:39 105.30 105.30 105.20 105.20 0.1K
11:40 105.20 105.20 105.20 105.20 0.0K
11:41 105.20 105.20 105.20 105.20 0.0K
11:42 105.20 105.20 105.20 105.20 0.1K
11:43 105.20 105.20 105.20 105.20 0.0K
11:44 105.20 105.50 105.20 105.41 1.6K
11:45 105.46 105.59 105.46 105.59 1.6K
11:46 105.59 105.59 105.59 105.59 0.1K
11:47 105.59 105.59 105.59 105.59 0.0K
11:48 105.59 105.59 105.59 105.59 0.2K
11:49 105.59 105.59 105.59 105.59 0.5K
11:50 105.59 105.59 105.59 105.59 0.1K
11:51 105.59 105.59 105.59 105.59 0.2K
11:52 105.59 105.59 105.59 105.59 0.0K
11:53 105.59 105.92 105.59 105.92 0.2K
11:54 105.61 105.79 105.61 105.79 0.6K
11:55 105.79 105.79 105.79 105.79 0.1K
11:56 105.79 105.80 105.79 105.80 0.5K
11:57 105.80 105.80 105.64 105.64 0.1K
11:58 105.64 105.64 105.64 105.64 0.3K
11:59 105.64 105.80 105.64 105.80 0.2K
12:00 105.80 105.80 105.80 105.80 0.3K
12:01 105.80 105.80 105.70 105.70 0.5K
12:02 105.70 105.90 105.70 105.90 1.6K
12:03 105.90 105.90 105.90 105.90 0.2K
12:04 105.90 105.90 105.90 105.90 0.9K
12:05 105.90 105.90 105.90 105.90 0.0K
12:06 105.90 105.90 105.90 105.90 0.1K
12:07 105.90 105.90 105.90 105.90 0.1K
12:08 105.90 105.90 105.90 105.90 0.1K
12:09 106.21 106.21 106.21 106.21 0.2K
12:10 106.21 106.21 106.21 106.21 0.1K
12:11 106.21 106.21 106.21 106.21 0.1K
12:12 106.21 106.21 106.09 106.09 0.2K
12:13 106.09 106.09 106.09 106.09 0.2K
12:14 106.09 106.09 106.09 106.09 0.0K
12:15 106.09 106.09 106.09 106.09 0.1K
12:16 106.09 106.09 106.09 106.09 0.1K
12:17 106.09 106.09 106.09 106.09 0.0K
12:18 106.09 106.09 106.09 106.09 0.2K
12:19 106.09 106.09 106.09 106.09 0.3K
12:20 106.09 106.09 106.09 106.09 0.3K
12:21 106.44 106.44 106.44 106.44 0.4K
12:22 106.44 106.44 106.44 106.44 0.1K
12:23 106.44 106.44 106.44 106.44 0.1K
12:24 106.44 106.44 106.44 106.44 0.2K
12:25 106.44 106.44 106.44 106.44 0.0K
12:26 106.44 106.44 106.25 106.25 0.9K
12:27 106.25 106.32 106.25 106.32 0.1K
12:28 106.32 106.32 106.32 106.32 0.1K
12:29 106.32 106.32 106.32 106.32 0.1K
12:30 106.47 106.47 106.47 106.47 0.6K
12:31 106.47 106.47 106.47 106.47 0.1K
12:32 106.38 106.38 106.38 106.38 0.7K
12:33 106.38 106.38 106.38 106.38 0.0K
12:34 106.38 106.38 106.38 106.38 0.3K
12:35 106.38 106.38 106.38 106.38 0.4K
12:36 106.38 106.38 106.38 106.38 0.1K
12:37 106.38 106.43 106.38 106.43 0.1K
12:38 106.43 106.43 106.28 106.28 1.2K
12:39 106.28 106.28 106.28 106.28 0.0K
12:40 106.28 106.28 106.28 106.28 0.4K
12:41 106.28 106.28 106.28 106.28 0.2K
12:42 106.28 106.28 106.19 106.19 0.1K
12:43 106.19 106.19 106.19 106.19 0.4K
12:44 106.19 106.19 106.19 106.19 0.0K
12:45 106.19 106.19 106.19 106.19 0.1K
12:46 106.19 106.19 106.19 106.19 0.0K
12:47 106.31 106.31 106.31 106.31 0.6K
12:48 106.31 106.31 106.31 106.31 0.0K
12:49 106.31 106.31 106.31 106.31 0.0K
12:50 106.31 106.31 106.31 106.31 0.2K
12:51 106.31 106.31 106.31 106.31 0.1K
12:52 106.31 106.31 106.31 106.31 0.2K
12:53 106.31 106.57 106.31 106.57 1.1K
12:54 106.57 106.57 106.41 106.41 1.0K
12:55 106.41 106.41 106.41 106.41 0.3K
12:56 106.41 106.41 106.14 106.14 0.6K
12:57 106.14 106.14 106.14 106.14 0.1K
12:58 106.14 106.14 106.13 106.13 0.3K
12:59 106.13 106.13 106.08 106.08 0.1K
13:00 106.10 106.10 106.10 106.10 0.1K
13:01 106.10 106.10 106.08 106.08 0.1K
13:02 106.19 106.19 106.19 106.19 0.9K
13:03 106.19 106.19 106.19 106.19 0.1K
13:04 106.19 106.19 106.19 106.19 0.0K
13:05 106.19 106.19 106.19 106.19 0.0K
13:06 106.19 106.19 106.19 106.19 0.0K
13:07 106.19 106.36 106.19 106.36 0.5K
13:08 106.36 106.36 106.36 106.36 0.1K
13:09 106.36 106.70 106.36 106.70 2.4K
13:10 106.83 106.92 106.83 106.92 0.8K
13:11 106.92 106.92 106.92 106.92 0.7K
13:12 106.92 106.92 106.79 106.79 0.8K
13:13 106.66 106.66 106.66 106.66 1.1K
13:14 106.66 106.66 106.49 106.49 1.0K
13:15 106.49 106.49 106.49 106.49 0.0K
13:16 106.49 106.49 106.49 106.49 0.0K
13:17 106.36 106.36 106.36 106.36 0.1K
13:18 106.36 106.36 106.36 106.36 0.1K
13:19 106.36 106.36 106.36 106.36 0.0K
13:20 106.36 106.36 106.36 106.36 0.0K
13:21 106.36 106.36 106.36 106.36 0.0K
13:22 106.70 106.70 106.49 106.49 0.3K
13:23 106.49 106.49 106.49 106.49 0.3K
13:24 106.49 106.65 106.49 106.65 0.3K
13:25 106.65 106.65 106.33 106.33 0.4K
13:26 106.33 106.33 106.33 106.33 0.0K
13:27 106.33 106.33 106.33 106.33 0.1K
13:28 106.33 106.33 106.33 106.33 0.0K
13:29 106.33 106.70 106.33 106.70 0.8K
13:30 106.70 106.70 106.70 106.70 0.8K
13:31 106.70 106.70 106.70 106.70 0.0K
13:32 106.70 106.70 106.70 106.70 0.1K
13:33 106.70 106.70 106.70 106.70 0.1K
13:34 106.70 106.70 106.70 106.70 0.2K
13:35 106.70 106.70 106.70 106.70 0.0K
13:36 106.70 106.70 106.70 106.70 0.1K
13:37 106.70 106.70 106.70 106.70 0.0K
13:38 106.70 106.70 106.70 106.70 0.1K
13:39 106.70 106.70 106.54 106.70 0.4K
13:40 106.70 106.70 106.70 106.70 0.2K
13:41 106.70 106.70 106.70 106.70 0.1K
13:42 106.70 106.70 106.54 106.54 0.8K
13:43 106.54 106.54 106.54 106.54 0.1K
13:44 106.45 106.45 106.45 106.45 0.3K
13:45 106.45 106.45 106.45 106.45 0.0K
13:46 106.45 106.45 106.45 106.45 2.0K
13:47 106.45 106.45 106.37 106.37 0.5K
13:48 106.37 106.37 106.37 106.37 0.5K
13:49 106.37 106.42 106.37 106.42 0.8K
13:50 106.69 106.69 106.69 106.69 0.8K
13:51 106.69 106.69 106.69 106.69 0.2K
13:52 106.69 106.69 106.69 106.69 0.0K
13:53 106.69 106.69 106.69 106.69 0.2K
13:54 106.69 106.95 106.69 106.95 0.4K
13:55 106.95 106.95 106.85 106.85 0.3K
13:56 106.85 106.85 106.85 106.85 0.6K
13:57 106.85 106.85 106.85 106.85 0.0K
13:58 106.85 106.85 106.85 106.85 0.2K
13:59 106.85 106.85 106.85 106.85 0.2K
14:00 106.85 106.85 106.72 106.72 1.1K
14:01 106.72 106.72 106.72 106.72 0.1K
14:02 106.72 106.72 106.72 106.72 0.4K
14:03 106.72 106.72 106.72 106.72 0.1K
14:04 106.72 106.72 106.72 106.72 0.0K
14:05 106.72 106.72 106.72 106.72 0.4K
14:06 106.72 106.72 106.72 106.72 0.0K
14:07 106.72 106.72 106.72 106.72 0.1K
14:08 106.72 106.83 106.72 106.83 0.3K
14:09 106.83 106.83 106.83 106.83 0.4K
14:10 106.83 106.83 106.83 106.83 0.2K
14:11 106.83 106.83 106.83 106.83 0.5K
14:12 106.83 106.83 106.83 106.83 0.0K
14:13 106.83 106.83 106.83 106.83 0.2K
14:14 106.83 106.83 106.83 106.83 0.5K
14:15 106.83 106.83 106.75 106.75 0.1K
14:16 106.75 106.75 106.75 106.75 0.4K
14:17 106.75 106.75 106.75 106.75 0.0K
14:18 106.75 106.75 106.75 106.75 0.1K
14:19 106.75 106.75 106.75 106.75 0.2K
14:20 106.75 106.75 106.64 106.64 0.1K
14:21 106.64 106.78 106.64 106.78 1.2K
14:22 106.78 106.78 106.78 106.78 0.6K
14:23 106.78 106.78 106.78 106.78 0.2K
14:24 106.56 106.71 106.56 106.71 0.5K
14:25 106.71 106.71 106.63 106.63 0.3K
14:26 106.56 106.77 106.56 106.77 0.9K
14:27 106.77 106.77 106.73 106.73 0.3K
14:28 106.73 106.76 106.71 106.76 7.0K
14:29 106.76 106.96 106.76 106.96 0.6K
14:30 106.96 106.96 106.89 106.93 0.5K
14:31 106.93 106.93 106.93 106.93 0.0K
14:32 106.93 107.10 106.93 107.10 0.5K
14:33 107.10 107.10 106.80 106.80 1.7K
14:34 106.95 106.95 106.95 106.95 0.2K
14:35 106.95 106.95 106.95 106.95 0.1K
14:36 106.95 106.95 106.80 106.80 0.5K
14:37 106.80 106.93 106.80 106.93 0.2K
14:38 107.01 107.01 107.01 107.01 1.2K
14:39 107.01 107.01 107.01 107.01 0.0K
14:40 107.01 107.01 107.01 107.01 0.0K
14:41 107.01 107.30 107.01 107.30 0.7K
14:42 107.30 107.30 107.30 107.30 0.6K
14:43 107.30 107.30 107.30 107.30 0.2K
14:44 107.30 107.30 107.30 107.30 0.2K
14:45 107.30 107.30 107.30 107.30 0.4K
14:46 107.30 107.35 107.30 107.35 0.3K
14:47 107.23 107.35 107.23 107.35 0.3K
14:48 107.35 107.35 107.35 107.35 0.4K
14:49 107.35 107.35 107.06 107.06 2.9K
14:50 107.06 107.06 107.06 107.06 0.1K
14:51 107.06 107.06 107.06 107.06 0.1K
14:52 107.06 107.06 107.06 107.06 0.2K
14:53 107.06 107.06 106.80 106.80 0.8K
14:54 106.80 106.80 106.80 106.80 0.1K
14:55 106.80 106.80 106.80 106.80 0.0K
14:56 106.80 107.02 106.80 107.00 1.5K
14:57 107.00 107.00 107.00 107.00 0.1K
14:58 107.00 107.00 106.94 106.94 0.2K
14:59 106.94 106.94 106.94 106.94 0.1K
15:00 106.94 107.06 106.94 107.06 0.6K
15:01 107.06 107.06 107.06 107.06 0.2K
15:02 107.06 107.06 107.06 107.06 0.1K
15:03 106.82 106.82 106.82 106.82 0.5K
15:04 106.82 106.82 106.76 106.77 1.3K
15:05 106.77 106.77 106.62 106.62 0.5K
15:06 106.56 106.56 106.56 106.56 1.7K
15:07 106.56 106.56 106.56 106.56 0.0K
15:08 106.56 106.56 106.52 106.52 0.8K
15:09 106.52 106.52 106.52 106.52 0.3K
15:10 106.52 106.52 106.52 106.52 0.9K
15:11 106.65 106.70 106.65 106.70 0.2K
15:12 106.70 106.70 106.66 106.66 0.4K
15:13 106.66 106.75 106.66 106.75 1.4K
15:14 106.70 106.89 106.70 106.89 3.3K
15:15 106.89 106.89 106.89 106.89 0.1K
15:16 106.89 106.89 106.89 106.89 0.0K
15:17 106.89 106.89 106.78 106.78 0.1K
15:18 106.78 106.78 106.78 106.78 1.2K
15:19 106.78 106.78 106.78 106.78 0.0K
15:20 106.55 106.55 106.55 106.55 0.2K
15:21 106.55 106.56 106.55 106.56 1.4K
15:22 106.59 106.59 106.59 106.59 0.5K
15:23 106.59 106.59 106.49 106.49 0.6K
15:24 106.49 106.49 106.49 106.49 0.1K
15:25 106.60 106.60 106.60 106.60 0.1K
15:26 106.60 106.60 106.24 106.29 2.8K
15:27 106.29 106.29 106.29 106.29 0.1K
15:28 106.29 106.29 106.13 106.13 1.2K
15:29 106.13 106.13 106.06 106.07 1.5K
15:30 106.07 106.17 106.07 106.17 0.2K
15:31 106.17 106.35 106.17 106.35 1.5K
15:32 106.35 106.35 106.35 106.35 0.1K
15:33 106.39 106.39 106.31 106.31 1.2K
15:34 106.31 106.31 106.21 106.21 0.4K
15:35 106.21 106.43 106.21 106.43 0.2K
15:36 106.43 106.43 106.35 106.43 1.1K
15:37 106.43 106.43 106.06 106.06 2.3K
15:38 106.05 106.05 106.05 106.05 0.7K
15:39 106.07 106.07 106.07 106.07 0.4K
15:40 106.07 106.07 106.07 106.07 0.4K
15:41 106.07 106.30 106.07 106.30 2.1K
15:42 106.30 106.30 106.25 106.25 1.7K
15:43 106.25 106.25 106.21 106.21 1.7K
15:44 106.21 106.21 106.21 106.21 0.0K
15:45 106.10 106.10 106.04 106.04 1.4K
15:46 106.04 106.06 106.03 106.06 1.3K
15:47 106.06 106.06 106.06 106.06 0.6K
15:48 106.05 106.05 106.05 106.05 0.3K
15:49 106.06 106.06 106.04 106.04 0.6K
15:50 106.04 106.04 106.01 106.01 0.2K
15:51 106.01 106.01 105.83 106.00 5.8K
15:52 106.00 106.00 106.00 106.00 0.1K
15:53 106.00 106.00 106.00 106.00 0.2K
15:54 106.15 106.30 106.15 106.21 3.1K
15:55 106.30 106.52 106.21 106.43 8.5K
15:56 106.43 106.43 106.42 106.42 1.6K
15:57 106.44 106.50 106.36 106.43 3.7K
15:58 106.43 106.43 106.28 106.31 5.9K
15:59 106.25 106.30 106.25 106.30 3.3K
16:00 106.46 106.65 106.46 106.64 52.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar