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
09:31 119.75 120.00 108.51 119.80 54.3K
09:32 120.00 123.63 119.90 123.01 26.8K
09:33 123.01 125.80 123.01 125.80 38.3K
09:34 125.33 125.33 124.25 124.25 33.2K
09:35 125.18 125.18 123.94 124.47 6.3K
09:36 124.47 125.49 124.44 125.49 16.9K
09:37 125.40 126.11 125.00 126.11 22.5K
09:38 126.11 126.33 125.00 125.00 9.1K
09:39 124.40 125.01 124.27 125.01 3.7K
09:40 125.18 125.57 125.10 125.57 8.4K
09:41 125.57 125.57 124.68 124.76 17.6K
09:42 124.76 124.90 124.43 124.50 5.5K
09:43 125.00 125.36 124.98 124.98 7.5K
09:44 125.34 125.70 124.99 125.70 12.3K
09:45 126.00 126.49 126.00 126.09 9.8K
09:46 126.11 126.67 126.11 126.67 14.7K
09:47 126.35 126.35 126.03 126.06 9.6K
09:48 126.06 126.65 126.06 126.65 6.9K
09:49 126.65 128.41 126.65 128.30 13.3K
09:50 128.11 129.20 128.11 129.00 4.4K
09:51 129.16 129.37 127.77 127.77 10.2K
09:52 127.79 127.79 126.85 127.15 8.0K
09:53 127.25 127.27 126.65 126.65 33.0K
09:54 125.88 127.70 125.88 127.51 8.9K
09:55 127.22 127.45 127.20 127.20 10.2K
09:56 127.20 127.49 126.77 126.77 20.2K
09:57 126.88 127.05 126.40 126.40 21.8K
09:58 126.40 127.85 126.40 127.85 9.5K
09:59 128.11 128.58 128.11 128.51 3.2K
10:00 128.51 128.51 127.46 127.80 21.1K
10:01 127.80 128.30 127.52 128.30 11.3K
10:02 128.06 128.21 127.83 128.09 5.2K
10:03 128.92 129.98 128.81 129.58 14.7K
10:04 129.58 129.59 129.05 129.35 9.6K
10:05 129.60 129.60 129.56 129.56 4.1K
10:06 129.03 130.70 129.03 130.59 24.4K
10:07 130.60 130.90 130.60 130.90 4.7K
10:08 130.21 130.38 129.51 130.38 1.6K
10:09 130.34 130.53 130.28 130.28 8.1K
10:10 130.39 130.90 130.39 130.43 23.1K
10:11 130.53 130.91 130.53 130.61 1.7K
10:12 129.97 130.77 129.97 130.41 14.8K
10:13 129.95 130.41 129.95 130.33 2.2K
10:14 130.33 130.33 129.99 129.99 2.9K
10:15 130.01 130.01 129.71 129.71 3.4K
10:16 129.99 130.18 129.83 129.83 14.3K
10:17 129.21 129.26 129.11 129.26 16.3K
10:18 129.37 129.62 129.37 129.62 1.2K
10:19 129.57 129.57 128.70 128.70 11.0K
10:20 129.03 129.03 128.31 128.31 10.6K
10:21 128.98 128.98 127.52 127.52 9.6K
10:22 127.74 127.77 127.17 127.77 16.4K
10:23 127.77 127.77 127.55 127.55 1.6K
10:24 127.28 127.59 126.90 127.49 6.9K
10:25 127.41 127.76 127.41 127.76 1.2K
10:26 127.76 127.76 127.71 127.71 2.5K
10:27 127.71 128.00 127.12 127.12 3.2K
10:28 127.62 127.62 127.30 127.30 4.1K
10:29 127.30 127.44 127.07 127.44 2.3K
10:30 127.21 127.32 127.21 127.32 2.9K
10:31 127.32 127.90 127.18 127.52 9.1K
10:32 127.26 127.30 127.00 127.30 9.6K
10:33 127.30 127.50 127.30 127.50 2.5K
10:34 127.50 127.50 126.86 126.86 3.9K
10:35 126.86 126.86 125.09 125.09 8.7K
10:36 125.23 125.60 125.23 125.60 18.7K
10:37 125.60 126.13 125.06 126.13 5.9K
10:38 126.13 126.44 126.13 126.44 0.8K
10:39 126.44 127.99 126.44 127.99 3.5K
10:40 127.99 127.99 127.67 127.67 0.8K
10:41 127.67 127.75 127.67 127.75 3.2K
10:42 127.83 127.83 127.00 127.00 7.2K
10:43 127.00 127.40 126.82 126.82 3.2K
10:44 126.56 127.08 126.56 127.08 4.8K
10:45 127.08 127.08 127.08 127.08 0.7K
10:46 127.08 127.66 127.08 127.53 3.9K
10:47 127.53 127.53 127.15 127.15 0.9K
10:48 127.15 127.62 127.15 127.62 1.6K
10:49 127.21 127.63 126.82 126.82 6.6K
10:50 127.30 127.38 126.84 127.38 2.0K
10:51 127.38 127.38 127.38 127.38 2.6K
10:52 127.38 127.38 127.38 127.38 3.0K
10:53 127.38 127.38 127.38 127.38 0.5K
10:54 127.38 127.60 127.38 127.60 6.9K
10:55 127.60 127.60 127.42 127.42 2.6K
10:56 127.66 127.66 127.66 127.66 1.6K
10:57 127.66 127.66 127.60 127.60 2.8K
10:58 127.60 127.86 127.49 127.86 10.7K
10:59 128.12 128.12 128.03 128.08 4.4K
11:00 128.55 128.60 128.55 128.60 4.0K
11:01 128.85 129.06 128.85 129.06 4.2K
11:02 129.01 129.01 128.89 128.89 6.1K
11:03 128.89 128.89 128.80 128.82 1.3K
11:04 128.82 128.82 128.80 128.80 1.8K
11:05 128.80 128.80 128.40 128.40 5.9K
11:06 128.40 128.54 128.40 128.54 1.8K
11:07 127.50 127.50 127.33 127.33 8.5K
11:08 127.33 127.64 127.33 127.64 1.0K
11:09 127.64 127.64 126.99 126.99 2.0K
11:10 127.00 127.38 126.93 127.38 6.6K
11:11 127.64 127.64 127.40 127.40 2.2K
11:12 127.40 127.40 127.37 127.37 1.0K
11:13 127.37 127.87 127.37 127.87 4.1K
11:14 127.87 128.00 127.56 127.90 6.2K
11:15 127.66 127.90 127.66 127.90 3.2K
11:16 127.90 127.97 127.88 127.97 4.2K
11:17 127.97 128.17 127.88 128.03 4.7K
11:18 127.98 127.98 127.64 127.64 5.5K
11:19 127.64 127.73 127.64 127.73 1.1K
11:20 127.73 127.73 127.65 127.65 0.9K
11:21 128.11 128.11 127.68 128.07 9.5K
11:22 128.08 128.23 128.04 128.04 7.9K
11:23 128.04 128.11 128.04 128.11 0.4K
11:24 128.25 128.25 127.55 127.55 3.3K
11:25 127.55 127.63 127.55 127.62 2.5K
11:26 127.63 127.70 127.57 127.62 3.6K
11:27 127.55 127.59 127.53 127.55 2.9K
11:28 127.72 127.74 127.53 127.74 5.2K
11:29 127.73 127.73 127.50 127.50 4.7K
11:30 127.40 127.68 127.40 127.54 4.2K
11:31 127.69 127.88 127.69 127.88 9.8K
11:32 127.83 128.23 127.83 128.23 16.7K
11:33 128.23 129.00 128.23 128.81 6.2K
11:34 128.81 129.12 128.81 129.12 2.9K
11:35 129.52 129.52 129.52 129.52 4.2K
11:36 129.31 129.70 129.31 129.70 6.6K
11:37 129.71 130.10 129.71 130.10 16.5K
11:38 129.96 130.16 129.96 130.16 5.1K
11:39 130.16 130.20 130.01 130.20 1.3K
11:40 130.20 130.20 129.89 129.89 4.3K
11:41 130.24 130.25 130.24 130.25 0.7K
11:42 130.25 130.25 130.10 130.10 2.5K
11:43 130.10 130.14 130.02 130.14 2.8K
11:44 130.32 130.37 130.14 130.25 5.7K
11:45 130.31 130.50 130.04 130.47 10.0K
11:46 130.37 131.92 130.37 131.92 23.5K
11:47 131.85 132.00 131.29 131.64 7.3K
11:48 131.64 131.81 131.45 131.81 2.7K
11:49 131.81 131.81 131.18 131.18 2.2K
11:50 131.28 131.38 131.28 131.28 4.3K
11:51 131.28 131.28 130.91 130.91 4.2K
11:52 130.91 131.12 130.81 131.12 3.2K
11:53 131.29 131.29 131.29 131.29 1.9K
11:54 131.20 131.53 131.19 131.53 2.5K
11:55 131.38 131.38 131.38 131.38 0.7K
11:56 131.75 131.84 131.60 131.60 2.5K
11:57 131.60 132.10 131.60 132.10 3.4K
11:58 131.87 131.99 131.84 131.84 1.1K
11:59 131.94 131.97 131.89 131.89 3.8K
12:00 131.89 131.89 131.82 131.82 2.1K
12:01 131.92 131.93 131.72 131.72 3.1K
12:02 131.78 131.78 131.62 131.62 1.7K
12:03 131.62 131.62 131.62 131.62 0.5K
12:04 131.92 131.92 131.70 131.70 3.4K
12:05 131.80 131.86 131.61 131.61 1.7K
12:06 131.61 131.61 131.61 131.61 0.3K
12:07 131.48 131.59 131.36 131.55 4.5K
12:08 131.45 131.45 131.14 131.21 2.0K
12:09 131.21 131.35 131.09 131.24 2.2K
12:10 131.24 131.54 131.24 131.54 1.9K
12:11 131.19 131.19 130.85 130.85 3.0K
12:12 130.85 130.85 130.67 130.67 4.3K
12:13 130.67 130.67 130.67 130.67 0.1K
12:14 130.67 130.85 130.56 130.56 2.6K
12:15 130.78 130.88 130.78 130.88 0.7K
12:16 130.59 131.01 130.59 131.01 3.5K
12:17 131.01 131.14 130.99 130.99 2.2K
12:18 130.99 130.99 130.99 130.99 0.4K
12:19 131.00 131.14 131.00 131.14 2.7K
12:20 130.45 130.45 130.44 130.44 13.0K
12:21 130.44 130.44 130.32 130.32 1.6K
12:22 130.32 130.46 130.26 130.46 1.6K
12:23 130.50 130.54 130.50 130.54 2.2K
12:24 130.54 130.72 130.54 130.72 5.0K
12:25 130.64 130.64 130.40 130.40 4.2K
12:26 130.40 130.53 130.40 130.53 0.4K
12:27 130.53 130.70 130.53 130.70 0.5K
12:28 130.70 130.70 130.60 130.60 0.7K
12:29 130.60 130.60 130.32 130.32 3.7K
12:30 130.32 130.32 130.19 130.19 0.5K
12:31 130.19 130.39 130.19 130.39 1.4K
12:32 130.39 130.44 130.39 130.43 0.8K
12:33 130.43 130.43 130.43 130.43 1.8K
12:34 130.50 130.50 130.33 130.50 0.9K
12:35 130.50 130.60 130.50 130.50 0.8K
12:36 130.34 130.83 130.34 130.83 18.8K
12:37 130.83 130.83 130.63 130.70 2.5K
12:38 130.70 130.90 130.70 130.90 14.5K
12:39 130.92 130.92 130.92 130.92 1.1K
12:40 130.96 131.19 130.96 131.19 16.2K
12:41 131.10 131.10 130.92 130.94 4.8K
12:42 130.94 130.94 130.93 130.93 0.3K
12:43 130.93 130.93 130.88 130.88 1.9K
12:44 131.25 131.49 131.23 131.26 10.7K
12:45 131.26 131.28 131.26 131.28 3.2K
12:46 130.95 131.03 130.87 130.87 4.0K
12:47 130.87 131.05 130.87 131.05 0.5K
12:48 130.98 131.02 130.98 131.02 1.0K
12:49 131.02 131.02 130.98 130.98 0.6K
12:50 130.98 130.98 130.86 130.86 3.3K
12:51 130.86 130.86 130.86 130.86 1.1K
12:52 130.86 130.93 130.86 130.93 2.2K
12:53 130.88 130.88 130.70 130.70 4.4K
12:54 130.70 130.70 130.70 130.70 0.3K
12:55 130.70 130.95 130.70 130.80 1.0K
12:56 130.80 131.04 130.80 131.04 3.1K
12:57 131.10 131.14 131.10 131.14 3.9K
12:58 131.14 131.14 130.89 130.89 0.9K
12:59 130.89 131.04 130.83 130.83 0.7K
13:00 130.83 130.99 130.81 130.81 1.8K
13:01 130.81 130.87 130.81 130.87 0.5K
13:02 130.87 130.87 130.87 130.87 0.2K
13:03 130.87 130.87 130.87 130.87 0.9K
13:04 130.87 130.92 130.87 130.92 3.1K
13:05 130.92 131.17 130.92 131.17 1.8K
13:06 131.17 131.17 131.02 131.02 2.4K
13:07 131.02 131.02 131.02 131.02 0.2K
13:08 131.02 131.21 131.02 131.10 1.6K
13:09 131.10 131.11 131.10 131.10 0.6K
13:10 131.10 131.10 131.01 131.06 1.3K
13:11 131.06 131.06 131.06 131.06 0.5K
13:12 131.06 131.06 131.06 131.06 1.0K
13:13 131.06 131.07 131.06 131.07 1.7K
13:14 131.20 131.45 131.20 131.45 7.2K
13:15 131.45 131.45 131.45 131.45 0.5K
13:16 131.45 131.45 131.45 131.45 0.4K
13:17 131.45 131.58 131.16 131.16 4.2K
13:18 131.16 131.16 130.99 130.99 0.8K
13:19 130.99 130.99 130.99 130.99 0.0K
13:20 130.99 130.99 130.84 130.84 1.5K
13:21 130.84 130.91 130.84 130.88 0.7K
13:22 130.88 130.88 130.88 130.88 0.1K
13:23 130.91 130.91 130.91 130.91 0.5K
13:24 130.91 130.91 130.72 130.72 0.7K
13:25 130.68 130.68 130.64 130.64 1.3K
13:26 130.64 130.79 130.57 130.79 1.3K
13:27 130.84 130.84 130.84 130.84 2.5K
13:28 130.84 130.84 130.84 130.84 0.4K
13:29 130.84 130.84 130.67 130.67 0.6K
13:30 130.67 130.84 130.67 130.84 0.4K
13:31 130.96 131.00 130.96 131.00 6.4K
13:32 131.00 131.29 131.00 131.01 0.5K
13:33 131.05 131.05 130.74 130.74 4.8K
13:34 130.74 130.83 130.74 130.83 0.3K
13:35 130.83 130.85 130.83 130.85 0.2K
13:36 130.86 130.86 130.86 130.86 0.7K
13:37 130.86 130.86 130.83 130.83 0.6K
13:38 130.83 130.83 130.80 130.80 0.4K
13:39 130.80 130.80 130.67 130.67 1.6K
13:40 130.67 130.67 130.67 130.67 0.4K
13:41 130.67 130.67 130.67 130.67 0.3K
13:42 130.67 130.67 130.67 130.67 0.2K
13:43 130.82 130.82 130.82 130.82 4.7K
13:44 130.90 130.91 130.84 130.84 3.0K
13:45 131.13 131.13 131.13 131.13 4.0K
13:46 131.00 131.00 131.00 131.00 0.3K
13:47 131.00 131.64 131.00 131.64 21.7K
13:48 132.08 132.08 131.48 131.48 22.5K
13:49 131.60 131.68 131.60 131.68 2.7K
13:50 131.35 131.35 131.35 131.35 3.0K
13:51 131.35 131.35 131.35 131.35 0.5K
13:52 131.35 131.53 131.27 131.27 1.7K
13:53 131.27 131.27 131.27 131.27 0.2K
13:54 131.27 131.28 131.26 131.26 0.8K
13:55 131.26 131.26 131.26 131.26 0.3K
13:56 131.26 131.42 131.04 131.07 2.9K
13:57 131.06 131.06 130.96 130.96 1.3K
13:58 130.96 130.96 130.96 130.96 0.4K
13:59 130.78 130.94 130.74 130.94 4.2K
14:00 130.94 130.94 130.94 130.94 0.5K
14:01 131.11 131.11 130.81 130.81 12.4K
14:02 130.81 130.81 130.81 130.81 0.7K
14:03 130.60 130.81 130.60 130.81 0.8K
14:04 130.90 130.90 130.81 130.81 1.7K
14:05 130.81 130.81 130.75 130.75 1.2K
14:06 130.75 130.75 130.60 130.61 0.8K
14:07 130.61 130.61 130.38 130.38 5.8K
14:08 130.38 130.62 130.35 130.62 1.5K
14:09 130.62 130.62 130.45 130.45 4.2K
14:10 130.45 130.54 130.43 130.54 1.9K
14:11 130.49 130.65 130.49 130.65 12.8K
14:12 130.65 130.92 130.65 130.92 6.1K
14:13 130.92 130.92 130.73 130.73 2.1K
14:14 130.73 130.74 130.65 130.65 1.5K
14:15 130.65 130.77 130.65 130.70 2.4K
14:16 130.77 130.82 130.77 130.82 5.9K
14:17 131.10 131.18 131.10 131.18 7.5K
14:18 131.40 131.40 131.13 131.13 8.0K
14:19 131.05 131.18 131.05 131.18 1.6K
14:20 131.18 131.37 131.18 131.32 6.6K
14:21 131.32 131.58 131.07 131.58 14.7K
14:22 131.59 131.70 131.41 131.41 4.2K
14:23 131.56 131.56 131.56 131.56 2.6K
14:24 131.45 131.60 131.45 131.60 3.7K
14:25 131.66 131.66 131.37 131.66 2.1K
14:26 131.66 131.66 131.44 131.44 1.3K
14:27 131.44 131.81 131.44 131.81 3.9K
14:28 132.05 132.05 131.75 131.97 4.3K
14:29 131.97 132.06 131.75 131.90 1.3K
14:30 131.85 132.00 131.85 132.00 2.7K
14:31 132.06 132.50 132.06 132.50 9.2K
14:32 132.46 132.47 132.46 132.47 2.5K
14:33 132.48 132.49 132.48 132.49 0.9K
14:34 132.49 132.90 132.49 132.74 3.9K
14:35 132.81 132.81 132.55 132.62 3.2K
14:36 132.45 132.62 132.34 132.34 3.3K
14:37 132.50 132.90 132.50 132.90 3.7K
14:38 132.94 132.95 132.94 132.95 2.6K
14:39 132.96 133.00 132.96 133.00 0.9K
14:40 133.00 133.04 132.94 133.04 1.0K
14:41 133.05 133.15 133.05 133.15 0.5K
14:42 133.15 133.18 132.85 132.85 5.7K
14:43 132.75 132.75 132.54 132.68 2.0K
14:44 132.52 132.54 132.52 132.54 2.4K
14:45 132.54 132.66 132.40 132.66 5.3K
14:46 132.66 132.66 132.66 132.66 0.6K
14:47 132.66 132.88 132.66 132.87 1.1K
14:48 132.87 132.87 132.87 132.87 0.6K
14:49 132.87 132.87 132.62 132.62 2.2K
14:50 132.62 132.62 132.51 132.51 1.0K
14:51 132.61 132.61 132.41 132.41 2.6K
14:52 132.41 132.41 132.41 132.41 0.1K
14:53 132.43 132.64 132.43 132.64 0.7K
14:54 132.64 132.67 132.38 132.67 2.2K
14:55 132.52 132.52 132.38 132.38 3.3K
14:56 132.38 132.48 132.27 132.48 2.9K
14:57 132.48 132.57 132.48 132.48 1.5K
14:58 132.48 132.67 132.48 132.67 5.4K
14:59 132.68 132.68 132.51 132.51 2.8K
15:00 132.22 132.22 132.14 132.14 3.7K
15:01 132.14 132.41 132.09 132.09 1.7K
15:02 132.09 132.26 132.09 132.26 1.3K
15:03 132.26 132.26 132.04 132.22 1.7K
15:04 132.22 132.22 132.22 132.22 0.4K
15:05 132.24 132.24 132.13 132.21 13.7K
15:06 132.21 132.21 132.02 132.21 1.1K
15:07 132.21 132.21 132.21 132.21 1.6K
15:08 132.25 132.25 131.95 131.95 4.8K
15:09 131.85 131.85 131.85 131.85 0.4K
15:10 131.85 131.90 131.80 131.80 2.3K
15:11 131.80 132.04 131.80 131.81 1.7K
15:12 131.81 131.87 131.63 131.87 3.0K
15:13 131.87 131.87 131.85 131.85 1.8K
15:14 131.75 131.75 131.31 131.31 16.4K
15:15 131.31 131.31 131.31 131.31 1.6K
15:16 131.31 131.31 131.31 131.31 0.6K
15:17 131.31 131.44 131.31 131.33 1.8K
15:18 131.33 131.33 131.06 131.06 5.9K
15:19 131.06 131.06 131.06 131.06 0.8K
15:20 131.08 131.25 131.05 131.05 1.7K
15:21 131.05 131.28 131.02 131.02 3.0K
15:22 131.01 131.26 131.01 131.26 1.8K
15:23 131.26 131.27 131.26 131.27 6.9K
15:24 131.27 131.36 131.02 131.02 3.5K
15:25 131.02 131.31 131.02 131.12 1.0K
15:26 131.12 131.31 131.12 131.22 4.7K
15:27 131.22 131.22 131.22 131.22 1.6K
15:28 131.22 131.30 131.20 131.30 1.9K
15:29 131.30 131.89 131.20 131.89 21.1K
15:30 132.18 132.52 132.18 132.30 13.8K
15:31 132.30 132.31 132.30 132.31 0.9K
15:32 132.31 132.33 132.16 132.16 4.8K
15:33 132.16 132.16 131.69 131.69 4.1K
15:34 131.69 131.69 131.41 131.41 1.6K
15:35 131.41 131.72 131.34 131.72 6.3K
15:36 131.72 131.83 131.72 131.83 0.6K
15:37 131.83 132.00 131.70 132.00 1.4K
15:38 131.35 131.54 131.35 131.54 30.8K
15:39 131.54 131.54 131.54 131.54 1.9K
15:40 131.45 131.51 131.22 131.22 2.0K
15:41 131.54 131.74 130.94 130.94 9.0K
15:42 130.92 130.92 130.92 130.92 3.4K
15:43 130.92 130.93 130.92 130.93 1.1K
15:44 130.93 131.32 130.93 131.02 1.9K
15:45 131.03 131.44 131.03 131.44 4.3K
15:46 131.60 131.81 131.60 131.74 5.2K
15:47 131.74 131.76 131.41 131.41 3.7K
15:48 131.48 131.48 130.93 131.22 5.7K
15:49 130.97 131.21 130.93 130.96 3.6K
15:50 131.18 131.21 131.16 131.16 5.3K
15:51 130.97 130.97 130.94 130.94 19.1K
15:52 131.00 131.22 130.93 131.05 7.7K
15:53 131.47 131.70 131.47 131.70 7.0K
15:54 131.64 131.64 131.41 131.44 9.5K
15:55 131.42 131.43 131.28 131.33 9.1K
15:56 131.14 131.25 131.12 131.25 14.2K
15:57 131.25 131.25 131.06 131.09 19.4K
15:58 131.11 131.12 130.96 131.08 15.3K
15:59 131.08 131.20 131.00 131.20 22.4K
16:00 131.08 131.12 130.82 131.12 153.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar