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
09:31 106.47 107.22 105.37 107.22 4.5K
09:32 105.92 105.92 105.00 105.00 2.3K
09:33 105.00 105.18 105.00 105.18 1.2K
09:34 105.18 105.61 105.18 105.61 1.2K
09:35 105.61 105.61 105.61 105.61 0.1K
09:36 105.19 106.51 105.19 106.51 0.8K
09:37 106.51 106.51 105.99 105.99 0.4K
09:38 105.99 106.02 105.99 106.02 4.2K
09:39 106.02 106.02 106.02 106.02 0.1K
09:40 106.02 106.02 106.02 106.02 0.0K
09:41 106.02 106.02 105.69 105.69 0.4K
09:42 105.69 105.69 105.51 105.51 0.8K
09:43 105.87 105.87 105.87 105.87 0.4K
09:44 106.40 106.40 106.40 106.40 1.5K
09:45 106.40 106.40 106.21 106.21 0.2K
09:46 106.21 106.21 106.21 106.21 0.0K
09:47 106.21 106.21 106.21 106.21 0.0K
09:48 106.21 106.21 106.21 106.21 0.0K
09:49 106.21 106.21 106.21 106.21 0.1K
09:50 106.21 106.21 106.21 106.21 0.1K
09:51 106.21 106.21 106.21 106.21 0.0K
09:52 106.21 106.21 106.21 106.21 0.0K
09:53 106.21 106.21 106.21 106.21 0.1K
09:54 106.21 106.21 106.21 106.21 0.1K
09:55 105.98 105.98 105.50 105.50 0.7K
09:56 105.50 105.50 105.50 105.50 0.2K
09:57 105.50 105.50 105.50 105.50 0.1K
09:58 105.50 106.43 105.46 106.43 3.6K
09:59 105.43 105.49 105.43 105.49 1.0K
10:00 105.49 105.49 105.49 105.49 0.1K
10:01 105.49 105.49 105.49 105.49 0.1K
10:02 105.49 105.58 105.49 105.58 0.4K
10:03 105.58 105.67 105.58 105.67 0.2K
10:04 106.51 106.51 106.51 106.51 0.1K
10:05 106.51 106.51 106.51 106.51 0.1K
10:06 106.51 106.51 106.51 106.51 0.6K
10:07 106.54 106.54 106.54 106.54 0.1K
10:08 106.54 106.54 106.54 106.54 0.0K
10:09 106.54 106.54 106.54 106.54 0.1K
10:10 106.54 106.54 105.63 105.63 0.7K
10:11 105.63 105.63 105.63 105.63 0.4K
10:12 105.63 105.63 105.63 105.63 0.6K
10:13 105.63 105.63 105.63 105.63 0.1K
10:14 105.63 105.63 105.63 105.63 0.0K
10:15 105.63 105.63 105.63 105.63 0.1K
10:16 105.63 106.00 105.63 106.00 0.3K
10:17 106.00 106.00 106.00 106.00 0.1K
10:18 106.00 106.00 106.00 106.00 0.0K
10:19 105.84 105.84 105.84 105.84 1.0K
10:20 105.84 105.84 105.84 105.84 0.4K
10:21 105.84 105.84 105.84 105.84 0.2K
10:22 105.84 105.84 105.84 105.84 0.1K
10:23 105.84 105.84 105.84 105.84 0.1K
10:24 105.84 106.84 105.84 106.84 8.1K
10:25 106.45 106.45 106.27 106.27 0.8K
10:26 106.27 106.27 106.27 106.27 0.3K
10:27 106.27 106.28 106.27 106.28 0.2K
10:28 106.27 106.27 106.27 106.27 0.5K
10:29 106.27 106.27 106.27 106.27 0.1K
10:30 106.27 106.27 106.27 106.27 0.1K
10:31 106.27 106.27 106.27 106.27 0.2K
10:32 106.27 106.27 106.27 106.27 0.3K
10:33 106.27 106.27 106.15 106.15 3.2K
10:34 106.15 106.15 106.15 106.15 0.1K
10:35 106.15 106.15 106.15 106.15 0.0K
10:36 106.15 106.15 106.08 106.08 0.1K
10:37 106.08 106.08 106.08 106.08 0.9K
10:38 106.08 106.08 106.08 106.08 0.0K
10:39 106.08 106.08 106.08 106.08 0.1K
10:40 106.32 106.32 106.32 106.32 5.5K
10:41 106.32 106.60 106.32 106.60 2.1K
10:42 106.60 106.60 106.60 106.60 0.4K
10:43 106.60 106.60 106.50 106.60 0.8K
10:44 106.60 106.73 106.60 106.73 0.9K
10:45 106.95 106.95 106.95 106.95 0.6K
10:46 106.96 106.96 106.66 106.66 1.3K
10:47 106.66 106.66 106.57 106.59 0.7K
10:48 106.59 106.59 106.59 106.59 0.1K
10:49 106.59 106.83 106.59 106.83 0.5K
10:50 106.83 106.84 106.83 106.84 0.5K
10:51 106.94 106.94 106.70 106.92 2.5K
10:52 106.92 106.92 106.92 106.92 0.1K
10:53 107.07 107.07 107.06 107.06 0.7K
10:54 107.06 107.20 107.06 107.20 0.9K
10:55 107.20 107.20 106.85 106.85 2.9K
10:56 106.85 106.93 106.85 106.93 1.2K
10:57 106.87 106.87 106.87 106.87 4.4K
10:58 107.53 107.53 107.53 107.53 0.8K
10:59 107.53 107.53 107.53 107.53 0.1K
11:00 107.53 107.62 107.53 107.62 1.0K
11:01 107.62 107.62 107.62 107.62 0.2K
11:02 107.62 107.62 107.55 107.55 0.4K
11:03 107.24 107.24 107.24 107.24 1.9K
11:04 107.24 107.24 107.06 107.06 0.9K
11:05 107.06 107.07 107.06 107.07 0.5K
11:06 107.07 107.23 107.07 107.23 1.2K
11:07 107.16 107.16 107.16 107.16 0.2K
11:08 107.16 107.16 107.16 107.16 0.1K
11:09 107.16 107.54 107.16 107.54 1.0K
11:10 107.54 107.54 107.50 107.51 1.2K
11:11 107.51 107.51 107.51 107.51 0.0K
11:12 107.51 107.57 107.51 107.57 0.5K
11:13 107.36 107.36 107.36 107.36 22.3K
11:14 107.36 107.36 107.36 107.36 0.1K
11:15 107.47 107.47 107.27 107.27 5.5K
11:16 107.27 107.27 106.73 106.73 1.6K
11:17 106.73 106.73 106.73 106.73 0.4K
11:18 106.73 106.73 106.73 106.73 0.0K
11:19 106.73 106.73 106.73 106.73 0.1K
11:20 106.73 106.73 106.73 106.73 0.2K
11:21 106.73 106.73 106.73 106.73 0.3K
11:22 106.78 106.78 106.78 106.78 0.5K
11:23 106.78 106.78 106.78 106.78 0.1K
11:24 106.78 106.78 106.78 106.78 0.0K
11:25 106.84 106.84 106.15 106.27 3.5K
11:26 106.06 106.16 106.06 106.16 1.3K
11:27 106.16 106.16 106.16 106.16 0.0K
11:28 106.16 106.16 106.16 106.16 0.0K
11:29 106.16 106.16 106.16 106.16 0.0K
11:30 106.16 106.20 106.16 106.20 0.5K
11:31 106.20 106.20 105.92 105.92 1.5K
11:32 105.90 105.90 105.90 105.90 1.7K
11:33 105.90 105.90 105.90 105.90 0.0K
11:34 105.90 105.90 105.83 105.83 0.8K
11:35 105.83 106.11 105.83 106.11 0.7K
11:36 106.11 106.11 106.11 106.11 0.3K
11:37 106.11 106.11 106.11 106.11 0.1K
11:38 106.11 106.11 106.11 106.11 0.0K
11:39 106.11 106.11 106.11 106.11 0.2K
11:40 106.11 106.11 106.11 106.11 0.1K
11:41 106.11 106.11 106.11 106.11 0.1K
11:42 106.11 106.11 106.11 106.11 0.3K
11:43 106.11 106.44 106.11 106.44 0.3K
11:44 106.44 106.44 106.44 106.44 0.1K
11:45 106.44 106.44 106.44 106.44 0.0K
11:46 106.44 106.66 106.44 106.66 0.8K
11:47 106.66 106.66 106.66 106.66 0.0K
11:48 106.66 106.74 106.66 106.74 0.6K
11:49 106.74 106.74 106.74 106.74 0.0K
11:50 106.74 106.74 106.74 106.74 0.1K
11:51 106.81 106.81 106.81 106.81 0.2K
11:52 106.81 106.81 106.81 106.81 0.1K
11:53 106.81 106.81 106.81 106.81 0.3K
11:54 106.81 106.81 106.81 106.81 0.0K
11:55 106.81 106.81 106.67 106.67 0.7K
11:56 106.67 106.67 106.67 106.67 0.3K
11:57 106.66 106.66 106.61 106.61 0.3K
11:58 106.39 106.68 106.39 106.61 1.2K
11:59 106.50 106.50 106.50 106.50 2.1K
12:00 106.50 106.50 106.50 106.50 0.2K
12:01 106.50 106.69 106.50 106.69 0.4K
12:02 106.69 106.69 106.47 106.47 1.8K
12:03 106.47 106.60 106.47 106.60 0.6K
12:04 106.60 106.64 106.60 106.64 0.1K
12:05 106.64 106.64 106.64 106.64 0.2K
12:06 106.64 106.66 106.64 106.66 0.5K
12:07 106.66 106.66 106.66 106.66 0.7K
12:08 106.66 106.66 106.66 106.66 0.2K
12:09 106.66 106.66 106.66 106.66 0.5K
12:10 106.66 106.66 106.66 106.66 0.2K
12:11 106.66 106.66 106.66 106.66 0.5K
12:12 106.66 106.66 106.66 106.66 0.7K
12:13 106.66 106.73 106.66 106.73 1.1K
12:14 106.73 106.73 106.70 106.70 1.8K
12:15 106.70 106.70 106.70 106.70 0.0K
12:16 106.70 106.70 106.70 106.70 0.2K
12:17 106.70 106.70 106.70 106.70 0.2K
12:18 106.89 106.89 106.89 106.89 0.2K
12:19 106.70 106.70 106.67 106.67 0.8K
12:20 106.67 106.85 106.67 106.85 0.7K
12:21 106.85 106.85 106.75 106.75 0.3K
12:22 106.88 106.88 106.84 106.84 1.5K
12:23 106.74 106.74 106.74 106.74 1.6K
12:24 106.74 106.74 106.74 106.74 0.0K
12:25 106.74 106.75 106.64 106.64 1.8K
12:26 106.64 106.64 106.52 106.52 1.0K
12:27 106.50 106.50 106.37 106.37 1.7K
12:28 106.37 106.37 106.33 106.33 1.1K
12:29 106.33 106.33 106.33 106.33 0.1K
12:30 106.37 106.37 106.37 106.37 0.1K
12:31 106.37 106.37 106.37 106.37 0.4K
12:32 106.37 106.37 106.37 106.37 0.1K
12:33 106.37 106.37 106.36 106.36 0.3K
12:34 106.36 106.36 106.24 106.24 0.9K
12:35 106.24 106.24 106.24 106.24 0.4K
12:36 106.24 106.24 106.24 106.24 0.0K
12:37 106.24 106.24 106.24 106.24 0.0K
12:38 106.20 106.34 106.20 106.34 0.7K
12:39 106.34 106.34 106.34 106.34 0.6K
12:40 106.34 106.47 106.34 106.47 1.0K
12:41 106.47 106.57 106.47 106.57 0.3K
12:42 106.70 106.70 106.70 106.70 0.4K
12:43 106.77 106.84 106.77 106.84 0.5K
12:44 106.84 106.84 106.80 106.80 0.2K
12:45 106.80 106.80 106.68 106.68 0.2K
12:46 106.68 106.68 106.68 106.68 0.3K
12:47 106.68 106.68 106.68 106.68 0.0K
12:48 106.68 106.78 106.68 106.78 0.2K
12:49 106.78 106.89 106.78 106.89 0.4K
12:50 106.84 106.84 106.84 106.84 12.8K
12:51 106.84 106.84 106.84 106.84 0.1K
12:52 106.99 106.99 106.99 106.99 0.2K
12:53 106.99 107.00 106.99 107.00 0.1K
12:54 107.00 107.00 106.84 106.84 0.9K
12:55 106.84 106.85 106.81 106.85 0.3K
12:56 106.85 106.85 106.81 106.81 0.2K
12:57 106.81 106.81 106.81 106.81 0.2K
12:58 106.67 106.67 106.67 106.67 1.3K
12:59 106.67 106.67 106.66 106.66 0.5K
13:00 106.66 106.66 106.66 106.66 0.1K
13:01 106.76 106.76 106.76 106.76 0.5K
13:02 106.76 106.79 106.76 106.79 0.2K
13:03 106.84 106.84 106.84 106.84 0.5K
13:04 106.84 106.84 106.84 106.84 0.0K
13:05 106.84 106.84 106.79 106.79 0.2K
13:06 106.78 106.78 106.78 106.78 0.1K
13:07 106.78 106.84 106.77 106.77 0.7K
13:08 106.77 106.77 106.77 106.77 0.1K
13:09 106.77 106.77 106.70 106.70 0.3K
13:10 106.70 106.70 106.70 106.70 0.0K
13:11 106.84 106.84 106.49 106.49 1.9K
13:12 106.49 106.49 106.49 106.49 0.3K
13:13 106.49 106.49 106.49 106.49 0.1K
13:14 106.49 106.49 106.40 106.40 1.0K
13:15 106.27 106.37 106.27 106.37 1.0K
13:16 106.37 106.37 106.37 106.37 0.6K
13:17 106.37 106.37 106.37 106.37 0.9K
13:18 106.37 106.37 106.37 106.37 0.6K
13:19 106.37 106.37 106.37 106.37 0.0K
13:20 106.37 106.91 106.37 106.91 0.7K
13:21 106.91 106.94 106.91 106.93 0.3K
13:22 106.93 106.93 106.84 106.84 0.5K
13:23 106.84 106.84 106.84 106.84 0.3K
13:24 106.84 106.99 106.84 106.99 0.4K
13:25 106.86 106.86 106.86 106.86 0.7K
13:26 106.86 106.86 106.86 106.86 0.2K
13:27 106.86 106.99 106.86 106.99 0.5K
13:28 107.00 107.00 106.86 106.98 0.9K
13:29 106.98 106.98 106.98 106.98 0.7K
13:30 106.61 106.61 106.61 106.61 1.1K
13:31 106.61 106.61 106.61 106.61 0.1K
13:32 106.61 106.68 106.61 106.68 0.4K
13:33 106.65 106.89 106.65 106.89 0.8K
13:34 106.89 106.90 106.89 106.90 0.5K
13:35 106.90 106.90 106.73 106.73 0.4K
13:36 106.91 106.91 106.84 106.84 0.7K
13:37 106.84 106.84 106.84 106.84 0.4K
13:38 106.84 106.84 106.84 106.84 0.1K
13:39 106.84 106.84 106.84 106.84 0.3K
13:40 106.84 106.84 106.84 106.84 0.4K
13:41 106.84 106.84 106.84 106.84 0.2K
13:42 106.84 106.84 106.84 106.84 0.1K
13:43 106.84 106.84 106.84 106.84 0.2K
13:44 106.84 106.84 106.84 106.84 0.2K
13:45 106.84 107.01 106.84 106.93 1.9K
13:46 106.93 106.93 106.93 106.93 0.1K
13:47 106.97 106.97 106.97 106.97 1.2K
13:48 106.97 106.97 106.97 106.97 0.1K
13:49 106.97 106.97 106.67 106.67 1.2K
13:50 106.67 106.67 106.67 106.67 0.7K
13:51 106.67 106.67 106.67 106.67 0.0K
13:52 106.67 106.67 106.67 106.67 0.5K
13:53 106.67 106.70 106.67 106.70 0.8K
13:54 106.70 106.70 106.68 106.68 0.9K
13:55 106.68 106.69 106.68 106.69 0.2K
13:56 106.67 106.67 106.67 106.67 0.7K
13:57 106.67 106.67 106.67 106.67 0.3K
13:58 106.67 106.67 106.67 106.67 0.2K
13:59 106.67 106.67 106.67 106.67 0.1K
14:00 106.64 106.82 106.64 106.82 1.6K
14:01 106.82 106.85 106.80 106.80 0.7K
14:02 106.80 106.80 106.80 106.80 0.1K
14:03 106.80 106.80 106.80 106.80 0.1K
14:04 106.80 106.80 106.80 106.80 0.3K
14:05 106.80 106.80 106.80 106.80 0.1K
14:06 106.80 106.80 106.80 106.80 0.3K
14:07 106.80 106.80 106.80 106.80 0.2K
14:08 106.80 107.00 106.80 107.00 7.2K
14:09 107.00 107.00 107.00 107.00 0.4K
14:10 107.00 107.00 107.00 107.00 0.2K
14:11 106.98 106.99 106.98 106.99 1.1K
14:12 107.00 107.00 107.00 107.00 5.9K
14:13 107.00 107.00 106.90 106.90 0.5K
14:14 106.90 106.90 106.90 106.90 0.4K
14:15 106.90 106.90 106.80 106.80 0.8K
14:16 106.85 106.85 106.85 106.85 0.3K
14:17 106.85 106.85 106.85 106.85 0.1K
14:18 106.85 106.85 106.85 106.85 0.1K
14:19 106.85 106.85 106.85 106.85 0.0K
14:20 106.85 106.85 106.85 106.85 0.3K
14:21 106.85 106.85 106.85 106.85 0.1K
14:22 106.85 106.85 106.85 106.85 0.4K
14:23 106.85 106.85 106.85 106.85 0.2K
14:24 106.85 106.85 106.85 106.85 0.2K
14:25 106.85 106.85 106.85 106.85 0.3K
14:26 106.88 106.88 106.88 106.88 0.3K
14:27 106.88 106.88 106.85 106.85 0.6K
14:28 106.85 106.99 106.85 106.99 0.3K
14:29 106.99 106.99 106.87 106.87 0.6K
14:30 106.87 106.87 106.70 106.70 1.0K
14:31 106.70 106.70 106.70 106.70 0.0K
14:32 106.70 106.82 106.70 106.82 1.3K
14:33 106.96 106.96 106.92 106.92 7.2K
14:34 106.92 106.92 106.92 106.92 0.1K
14:35 106.92 106.92 106.92 106.92 0.0K
14:36 106.92 106.92 106.69 106.69 1.4K
14:37 106.69 106.69 106.67 106.67 1.0K
14:38 106.67 106.72 106.67 106.72 0.4K
14:39 106.72 106.72 106.72 106.72 0.9K
14:40 106.72 106.79 106.67 106.79 0.8K
14:41 106.79 106.79 106.79 106.79 0.1K
14:42 106.79 106.79 106.79 106.79 0.4K
14:43 106.79 106.79 106.79 106.79 0.5K
14:44 106.79 106.79 106.79 106.79 0.0K
14:45 106.79 106.79 106.79 106.79 0.6K
14:46 106.72 106.72 106.68 106.68 2.1K
14:47 106.68 106.71 106.68 106.71 0.3K
14:48 106.71 106.71 106.71 106.71 0.2K
14:49 106.71 106.71 106.71 106.71 0.5K
14:50 106.71 106.71 106.54 106.54 1.3K
14:51 106.54 106.54 106.54 106.54 0.3K
14:52 106.54 106.54 106.54 106.54 0.3K
14:53 106.54 106.54 106.49 106.49 0.3K
14:54 106.46 106.46 106.46 106.46 0.8K
14:55 106.46 106.46 106.40 106.40 0.7K
14:56 106.40 106.58 106.40 106.58 1.3K
14:57 106.58 106.58 106.44 106.44 1.1K
14:58 106.38 106.38 106.38 106.38 0.4K
14:59 106.38 106.44 106.38 106.44 2.3K
15:00 106.44 106.75 106.44 106.75 0.4K
15:01 106.75 106.75 106.75 106.75 0.3K
15:02 106.75 106.75 106.75 106.75 0.6K
15:03 106.75 106.75 106.67 106.67 0.7K
15:04 106.67 106.67 106.66 106.66 0.1K
15:05 106.66 106.66 106.66 106.66 0.2K
15:06 106.66 106.66 106.66 106.66 0.3K
15:07 106.66 106.66 106.66 106.66 0.1K
15:08 106.66 106.66 106.66 106.66 0.6K
15:09 106.66 106.66 106.49 106.49 0.9K
15:10 106.49 106.53 106.49 106.53 1.0K
15:11 106.53 106.53 106.53 106.53 0.3K
15:12 106.53 106.53 106.53 106.53 0.4K
15:13 106.56 106.57 106.31 106.33 5.3K
15:14 106.37 106.37 106.37 106.37 0.4K
15:15 106.37 106.43 106.37 106.43 1.3K
15:16 106.43 106.43 106.43 106.43 0.2K
15:17 106.43 106.43 106.43 106.43 0.3K
15:18 106.54 106.55 106.54 106.54 0.6K
15:19 106.54 106.59 106.52 106.52 1.0K
15:20 106.52 106.61 106.52 106.61 3.2K
15:21 106.61 106.66 106.55 106.66 3.0K
15:22 106.76 106.76 106.76 106.76 0.2K
15:23 106.88 106.88 106.88 106.88 0.5K
15:24 106.88 106.88 106.81 106.88 0.7K
15:25 106.88 106.88 106.88 106.88 0.2K
15:26 106.88 106.88 106.88 106.88 0.1K
15:27 106.88 106.88 106.42 106.42 4.3K
15:28 106.51 106.51 106.51 106.51 0.3K
15:29 106.51 106.55 106.51 106.55 0.9K
15:30 106.55 106.55 106.53 106.53 1.3K
15:31 106.53 106.53 106.53 106.53 0.2K
15:32 106.53 106.53 106.53 106.53 1.2K
15:33 106.53 106.53 106.44 106.44 0.9K
15:34 106.44 106.44 106.44 106.44 0.4K
15:35 106.41 106.41 106.41 106.41 0.7K
15:36 106.44 106.55 106.42 106.42 3.0K
15:37 106.42 106.56 106.42 106.56 1.1K
15:38 106.43 106.54 106.43 106.54 1.7K
15:39 106.54 106.54 106.54 106.54 0.5K
15:40 106.54 106.54 106.54 106.54 0.4K
15:41 106.51 106.61 106.51 106.61 1.3K
15:42 106.61 106.61 106.60 106.60 1.4K
15:43 106.60 106.69 106.60 106.69 2.4K
15:44 106.73 106.75 106.73 106.75 1.9K
15:45 106.75 106.75 106.68 106.68 1.1K
15:46 106.68 106.90 106.68 106.90 1.5K
15:47 106.90 106.90 106.90 106.90 1.3K
15:48 106.90 106.90 106.90 106.90 0.4K
15:49 106.90 106.90 106.79 106.90 1.6K
15:50 106.90 106.90 106.90 106.90 0.9K
15:51 106.90 106.90 106.80 106.80 1.3K
15:52 106.89 106.89 106.71 106.75 5.0K
15:53 106.75 106.90 106.70 106.90 2.5K
15:54 106.86 106.90 106.86 106.89 12.5K
15:55 106.77 106.90 106.77 106.90 2.1K
15:56 106.90 107.42 106.90 107.42 7.3K
15:57 107.42 107.76 107.42 107.76 6.1K
15:58 107.47 107.51 107.17 107.17 9.8K
15:59 107.33 107.33 107.10 107.12 9.2K
16:00 107.00 107.03 106.77 106.89 123.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar