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
09:31 128.76 131.32 125.51 131.32 40.1K
09:32 131.24 131.24 130.02 130.02 4.6K
09:33 130.72 130.72 129.93 129.93 6.5K
09:34 129.93 130.85 129.93 130.03 1.7K
09:35 130.01 130.76 130.01 130.72 9.1K
09:36 131.01 131.34 130.60 131.34 1.9K
09:37 131.34 131.34 131.34 131.34 0.3K
09:38 131.34 131.81 131.34 131.81 3.1K
09:39 131.81 131.94 131.81 131.94 0.8K
09:40 131.12 131.12 130.76 130.76 3.7K
09:41 130.76 130.76 130.37 130.37 1.3K
09:42 130.37 130.37 130.37 130.37 0.0K
09:43 130.75 131.75 130.75 131.75 2.6K
09:44 131.99 131.99 131.99 131.99 0.4K
09:45 131.99 132.45 131.94 132.45 0.9K
09:46 132.45 132.45 131.94 132.06 2.0K
09:47 131.94 131.94 131.73 131.73 1.5K
09:48 131.09 131.49 131.05 131.29 5.5K
09:49 131.29 131.45 131.03 131.45 5.1K
09:50 131.30 131.85 131.30 131.85 7.7K
09:51 131.85 131.85 131.77 131.77 2.8K
09:52 131.77 131.94 131.77 131.93 4.5K
09:53 132.08 132.50 132.00 132.50 4.3K
09:54 132.50 132.72 132.49 132.49 4.4K
09:55 132.66 132.66 132.31 132.36 3.1K
09:56 132.58 132.58 131.79 132.15 4.4K
09:57 132.15 132.15 131.79 132.15 0.9K
09:58 132.13 132.30 132.10 132.30 6.8K
09:59 132.30 132.46 132.30 132.46 0.4K
10:00 132.46 132.68 132.46 132.68 3.1K
10:01 132.94 132.94 132.48 132.48 7.6K
10:02 132.48 132.53 132.48 132.53 2.3K
10:03 132.53 132.53 132.53 132.53 1.1K
10:04 132.55 132.55 132.55 132.55 0.7K
10:05 132.55 132.55 132.50 132.50 0.9K
10:06 132.50 133.08 132.50 132.67 1.1K
10:07 132.67 132.67 131.94 131.94 3.3K
10:08 131.82 131.82 131.82 131.82 1.4K
10:09 132.23 132.24 131.82 132.24 0.9K
10:10 132.30 132.30 132.12 132.16 2.8K
10:11 132.16 132.16 131.88 131.88 1.0K
10:12 131.88 132.68 131.88 132.68 6.1K
10:13 132.68 132.73 132.56 132.56 3.1K
10:14 132.38 132.38 132.32 132.32 5.0K
10:15 132.41 132.53 132.41 132.48 5.3K
10:16 132.37 132.47 132.37 132.46 11.5K
10:17 132.67 132.78 132.67 132.75 4.8K
10:18 132.75 132.81 132.75 132.81 0.9K
10:19 132.81 132.81 132.81 132.81 1.6K
10:20 132.81 133.49 132.81 133.24 5.1K
10:21 133.06 133.48 133.06 133.48 4.4K
10:22 133.73 133.85 133.62 133.62 16.7K
10:23 133.61 133.68 133.60 133.68 21.5K
10:24 133.70 133.92 133.69 133.75 4.8K
10:25 133.75 133.75 133.61 133.61 5.5K
10:26 133.61 133.75 132.99 132.99 5.9K
10:27 133.11 133.25 133.11 133.12 5.7K
10:28 133.15 133.39 133.14 133.39 5.6K
10:29 133.39 133.80 133.39 133.80 2.7K
10:30 133.65 133.99 133.61 133.99 1.7K
10:31 133.99 133.99 133.73 133.73 3.5K
10:32 133.73 134.05 133.73 134.05 1.1K
10:33 134.27 134.27 134.27 134.27 1.0K
10:34 134.62 135.09 134.62 135.09 14.5K
10:35 135.08 135.08 134.74 134.84 6.0K
10:36 134.84 135.32 134.84 135.32 1.6K
10:37 135.05 135.18 135.05 135.18 0.8K
10:38 135.18 135.18 135.11 135.11 1.2K
10:39 135.11 135.13 135.11 135.13 2.0K
10:40 135.13 136.03 135.13 136.03 2.7K
10:41 136.03 136.03 136.03 136.03 0.5K
10:42 136.03 136.30 136.03 136.30 2.1K
10:43 136.30 136.55 135.82 135.82 10.5K
10:44 135.82 136.01 135.82 136.01 1.4K
10:45 135.85 135.97 135.84 135.92 3.4K
10:46 135.92 135.92 135.34 135.34 3.1K
10:47 135.34 135.34 135.33 135.33 0.4K
10:48 135.33 135.33 135.33 135.33 0.2K
10:49 136.17 136.17 136.15 136.15 3.4K
10:50 136.15 136.23 136.15 136.23 0.8K
10:51 136.23 136.41 136.23 136.41 0.7K
10:52 136.41 136.41 136.31 136.38 2.3K
10:53 136.39 136.48 136.27 136.29 19.0K
10:54 136.51 136.79 136.51 136.79 1.7K
10:55 136.79 137.11 136.79 137.11 2.2K
10:56 137.33 137.34 137.22 137.34 3.2K
10:57 137.22 137.30 137.22 137.30 7.9K
10:58 137.46 137.46 137.11 137.31 3.5K
10:59 137.01 137.01 136.70 136.73 7.9K
11:00 136.73 136.75 136.25 136.25 5.5K
11:01 136.65 136.65 136.35 136.55 7.7K
11:02 136.55 136.55 136.45 136.45 0.8K
11:03 136.75 137.01 136.59 137.01 5.7K
11:04 137.01 137.01 136.70 136.87 4.0K
11:05 136.87 136.90 136.87 136.90 0.7K
11:06 136.52 136.98 136.52 136.98 3.5K
11:07 136.77 136.95 136.77 136.95 5.0K
11:08 136.80 136.86 136.80 136.86 2.3K
11:09 136.86 136.86 136.86 136.86 0.2K
11:10 136.84 136.84 136.65 136.65 6.3K
11:11 136.79 136.79 136.29 136.29 8.3K
11:12 136.29 136.57 136.29 136.57 0.6K
11:13 136.57 136.92 136.57 136.92 0.6K
11:14 136.58 136.58 136.58 136.58 0.2K
11:15 137.02 137.02 136.92 136.92 0.5K
11:16 136.92 137.02 136.92 137.02 2.5K
11:17 137.24 137.24 136.63 136.63 2.4K
11:18 136.63 136.65 136.63 136.65 2.1K
11:19 136.65 136.86 136.40 136.59 1.4K
11:20 136.59 136.63 136.59 136.63 0.3K
11:21 136.63 136.86 136.58 136.86 2.0K
11:22 136.86 136.88 136.86 136.88 0.3K
11:23 136.88 137.12 136.88 137.12 0.3K
11:24 137.30 137.30 137.19 137.19 2.0K
11:25 137.19 137.49 137.19 137.33 1.4K
11:26 137.41 137.41 137.10 137.10 1.1K
11:27 137.31 137.31 137.31 137.31 0.6K
11:28 137.19 137.19 137.19 137.19 0.8K
11:29 137.02 137.02 136.75 136.75 4.2K
11:30 136.69 136.92 136.69 136.92 1.0K
11:31 136.92 136.92 136.76 136.76 0.3K
11:32 136.16 136.16 136.16 136.16 7.1K
11:33 136.04 136.20 135.83 135.83 15.4K
11:34 135.35 135.46 135.35 135.46 3.2K
11:35 135.46 135.46 135.46 135.46 0.4K
11:36 135.16 135.21 134.56 134.56 2.9K
11:37 134.56 134.83 134.56 134.83 0.3K
11:38 134.69 134.71 134.69 134.71 1.4K
11:39 134.67 134.67 134.32 134.36 2.4K
11:40 134.35 134.36 134.35 134.36 2.6K
11:41 134.36 134.67 134.36 134.64 5.6K
11:42 134.64 134.99 134.64 134.99 2.5K
11:43 134.73 134.73 134.72 134.72 1.8K
11:44 134.72 134.83 134.72 134.83 1.7K
11:45 134.83 135.27 134.83 135.27 1.4K
11:46 135.26 135.26 135.25 135.25 0.6K
11:47 135.49 135.49 135.49 135.49 0.7K
11:48 135.49 135.82 135.49 135.50 0.5K
11:49 135.50 135.69 135.50 135.69 0.3K
11:50 135.46 135.82 135.46 135.51 1.4K
11:51 135.60 135.63 135.38 135.60 9.6K
11:52 135.60 135.94 135.60 135.94 12.1K
11:53 135.94 136.03 135.94 136.03 1.9K
11:54 136.31 136.31 136.05 136.05 1.3K
11:55 136.05 136.27 136.05 136.27 4.7K
11:56 136.27 136.27 135.98 135.98 3.2K
11:57 135.76 135.92 135.76 135.92 0.5K
11:58 135.92 135.92 135.85 135.85 3.0K
11:59 135.85 136.18 135.85 136.18 1.0K
12:00 136.18 136.45 136.08 136.45 0.9K
12:01 136.45 136.45 136.09 136.09 0.7K
12:02 136.44 136.44 136.12 136.12 0.7K
12:03 136.12 136.32 136.12 136.32 0.5K
12:04 136.32 136.32 135.82 135.82 8.9K
12:05 135.65 135.65 135.65 135.65 1.2K
12:06 135.65 135.65 135.65 135.65 0.2K
12:07 135.65 135.65 135.39 135.63 10.5K
12:08 135.62 135.62 135.61 135.62 3.1K
12:09 135.62 135.62 135.62 135.62 2.1K
12:10 135.62 135.62 135.62 135.62 0.7K
12:11 135.62 135.62 135.62 135.62 0.3K
12:12 135.62 135.62 135.62 135.62 0.3K
12:13 135.79 135.79 135.79 135.79 23.1K
12:14 135.79 136.00 135.79 136.00 2.4K
12:15 136.11 136.50 136.11 136.50 1.3K
12:16 136.50 136.50 136.50 136.50 0.1K
12:17 136.46 136.46 136.39 136.45 2.3K
12:18 136.07 136.24 135.96 135.96 30.3K
12:19 136.02 136.02 136.00 136.00 1.3K
12:20 136.20 136.20 136.20 136.20 1.6K
12:21 136.24 136.24 136.21 136.21 0.5K
12:22 136.21 136.21 136.21 136.21 0.4K
12:23 136.21 136.50 136.21 136.50 1.4K
12:24 136.50 136.50 136.50 136.50 0.4K
12:25 136.50 136.50 136.50 136.50 0.2K
12:26 136.19 136.30 136.19 136.30 0.5K
12:27 136.21 136.21 136.21 136.21 1.0K
12:28 136.21 136.21 136.21 136.21 0.6K
12:29 136.21 136.21 136.21 136.21 0.5K
12:30 136.43 136.48 136.18 136.18 6.9K
12:31 136.03 136.03 135.94 135.94 2.6K
12:32 136.05 136.10 135.95 136.02 2.3K
12:33 136.02 136.02 135.73 135.73 3.9K
12:34 135.92 135.92 135.92 135.92 0.9K
12:35 135.92 135.92 135.92 135.92 0.4K
12:36 135.72 135.72 135.72 135.72 0.9K
12:37 135.72 136.24 135.72 136.24 3.9K
12:38 136.24 136.24 136.24 136.24 0.0K
12:39 136.24 136.31 136.23 136.31 0.8K
12:40 136.31 136.31 136.31 136.31 0.4K
12:41 136.31 136.55 136.31 136.55 0.4K
12:42 136.55 136.55 136.55 136.55 0.6K
12:43 136.54 136.54 136.44 136.44 1.7K
12:44 136.44 136.44 136.21 136.25 2.9K
12:45 136.25 136.25 136.23 136.23 0.9K
12:46 136.36 136.36 136.36 136.36 1.4K
12:47 136.36 136.36 136.36 136.36 0.3K
12:48 136.36 136.36 136.36 136.36 0.9K
12:49 136.36 136.80 136.36 136.80 0.8K
12:50 136.80 136.80 136.79 136.79 0.4K
12:51 136.79 136.79 136.79 136.79 0.1K
12:52 136.40 136.40 136.40 136.40 3.8K
12:53 136.40 136.40 136.33 136.33 0.5K
12:54 136.33 136.33 136.33 136.33 0.2K
12:55 136.33 136.33 136.33 136.33 0.2K
12:56 136.55 136.55 136.55 136.55 1.8K
12:57 136.55 136.55 136.55 136.55 0.0K
12:58 136.55 136.71 136.55 136.71 0.8K
12:59 136.69 136.71 136.66 136.66 0.6K
13:00 136.66 136.72 136.66 136.72 0.6K
13:01 136.72 136.72 136.72 136.72 0.3K
13:02 136.72 136.72 136.72 136.72 0.1K
13:03 136.72 136.72 136.45 136.45 5.6K
13:04 136.45 136.84 136.45 136.84 1.1K
13:05 136.89 136.89 136.89 136.89 0.2K
13:06 136.89 137.00 136.89 137.00 2.3K
13:07 137.00 137.00 137.00 137.00 0.1K
13:08 137.00 137.00 137.00 137.00 0.3K
13:09 137.00 137.02 136.91 136.91 2.6K
13:10 136.91 136.91 136.91 136.91 0.2K
13:11 136.91 136.91 136.91 136.91 0.1K
13:12 136.91 136.91 136.85 136.85 0.8K
13:13 137.02 137.02 137.02 137.02 0.4K
13:14 137.02 137.02 137.02 137.02 0.0K
13:15 137.02 137.02 137.02 137.02 0.2K
13:16 136.99 137.00 136.87 137.00 1.9K
13:17 137.00 137.00 136.94 136.94 0.3K
13:18 136.94 136.94 136.94 136.94 0.4K
13:19 136.94 137.20 136.94 137.20 0.5K
13:20 137.20 137.20 137.20 137.20 0.3K
13:21 137.20 137.20 137.11 137.11 1.1K
13:22 137.18 137.39 137.18 137.39 3.3K
13:23 137.39 137.39 137.39 137.39 0.1K
13:24 136.94 136.94 136.85 136.85 2.6K
13:25 136.78 136.78 136.72 136.72 1.8K
13:26 136.72 136.72 136.72 136.72 0.0K
13:27 136.72 136.72 136.72 136.72 0.1K
13:28 136.72 136.72 136.72 136.72 0.0K
13:29 136.72 136.72 136.72 136.72 0.7K
13:30 136.63 136.82 136.63 136.82 2.0K
13:31 136.82 137.03 136.82 137.03 4.3K
13:32 137.03 137.03 137.00 137.00 1.8K
13:33 137.00 137.00 137.00 137.00 0.5K
13:34 137.00 137.10 137.00 137.10 0.2K
13:35 137.10 137.36 137.10 137.36 0.3K
13:36 137.11 137.11 137.11 137.11 1.5K
13:37 137.11 137.21 137.06 137.06 0.6K
13:38 137.04 137.04 137.00 137.00 1.0K
13:39 136.94 136.94 136.79 136.79 2.9K
13:40 136.79 136.79 136.22 136.65 10.9K
13:41 136.65 136.65 136.65 136.65 0.1K
13:42 136.65 136.65 136.09 136.29 17.6K
13:43 136.33 136.39 136.33 136.39 1.1K
13:44 136.39 136.82 136.39 136.82 3.4K
13:45 136.82 136.82 136.82 136.82 0.1K
13:46 136.82 136.82 136.46 136.46 11.8K
13:47 136.46 136.51 136.46 136.51 0.5K
13:48 136.50 136.50 136.50 136.50 0.7K
13:49 136.65 136.74 136.65 136.74 1.1K
13:50 136.74 136.74 136.74 136.74 0.2K
13:51 136.74 136.74 136.55 136.55 0.5K
13:52 136.55 136.59 136.55 136.59 1.3K
13:53 136.33 136.45 136.33 136.45 1.9K
13:54 136.45 136.45 136.45 136.45 0.1K
13:55 136.45 136.45 136.45 136.45 0.1K
13:56 136.49 136.49 136.28 136.28 0.7K
13:57 136.28 136.45 136.28 136.45 1.6K
13:58 136.45 136.71 136.45 136.61 0.6K
13:59 136.61 136.61 136.42 136.44 1.5K
14:00 136.61 136.81 136.61 136.71 3.2K
14:01 136.71 136.71 136.71 136.71 0.2K
14:02 136.71 136.85 136.71 136.85 1.6K
14:03 136.65 136.66 136.65 136.66 3.4K
14:04 136.36 136.36 136.33 136.33 2.9K
14:05 136.33 136.50 136.33 136.50 0.4K
14:06 136.50 136.50 136.44 136.44 0.4K
14:07 136.44 136.44 136.44 136.44 0.2K
14:08 136.44 136.44 136.44 136.44 0.4K
14:09 136.60 136.66 136.60 136.66 1.9K
14:10 136.66 136.66 136.66 136.66 0.1K
14:11 136.66 136.66 136.66 136.66 0.4K
14:12 136.66 136.66 136.66 136.66 0.3K
14:13 136.66 136.66 136.66 136.66 0.3K
14:14 136.66 136.66 136.59 136.59 9.5K
14:15 136.50 136.50 135.94 135.94 4.1K
14:16 135.91 135.91 135.07 135.07 4.4K
14:17 135.19 135.19 135.19 135.19 2.6K
14:18 135.19 135.19 135.16 135.16 0.7K
14:19 135.16 135.16 135.16 135.16 0.6K
14:20 135.16 135.23 135.16 135.23 0.3K
14:21 135.23 135.32 135.23 135.32 1.4K
14:22 135.45 135.45 135.35 135.35 3.4K
14:23 135.30 135.30 135.14 135.14 1.7K
14:24 135.12 135.12 134.75 134.75 2.3K
14:25 134.75 134.75 134.75 134.75 0.2K
14:26 134.88 134.88 134.75 134.75 3.8K
14:27 134.75 134.99 134.75 134.88 1.0K
14:28 134.62 134.62 134.57 134.57 2.5K
14:29 134.58 134.58 134.58 134.58 7.6K
14:30 134.58 134.69 134.57 134.57 0.6K
14:31 134.57 134.88 134.57 134.88 1.4K
14:32 134.88 135.17 134.88 135.17 1.7K
14:33 135.17 135.17 135.16 135.16 0.4K
14:34 135.16 135.16 134.95 135.16 0.5K
14:35 135.16 135.16 135.16 135.16 0.3K
14:36 135.07 135.07 134.92 134.92 2.0K
14:37 134.92 134.92 134.92 134.92 0.1K
14:38 134.92 134.92 134.92 134.92 0.2K
14:39 134.92 134.92 134.72 134.83 2.0K
14:40 134.83 134.83 134.64 134.64 1.5K
14:41 134.64 134.64 134.64 134.64 0.1K
14:42 134.76 134.76 134.68 134.73 2.9K
14:43 134.73 134.81 134.73 134.81 1.4K
14:44 134.60 134.73 134.60 134.73 2.3K
14:45 134.73 134.73 134.42 134.42 2.0K
14:46 134.58 134.58 134.00 134.00 2.8K
14:47 134.17 134.17 134.15 134.15 2.8K
14:48 134.15 134.15 134.15 134.15 0.1K
14:49 134.15 134.15 134.15 134.15 0.2K
14:50 134.00 134.00 134.00 134.00 3.8K
14:51 134.00 134.00 133.73 133.73 1.7K
14:52 133.73 133.73 133.73 133.73 0.2K
14:53 133.73 134.12 133.73 134.12 1.0K
14:54 134.12 134.12 134.12 134.12 1.0K
14:55 134.12 134.12 134.09 134.09 1.0K
14:56 134.05 134.21 134.05 134.21 1.3K
14:57 134.21 134.21 134.08 134.21 1.6K
14:58 134.17 134.17 133.84 133.84 3.1K
14:59 133.84 133.93 133.84 133.93 0.7K
15:00 133.93 133.93 133.73 133.89 2.5K
15:01 133.90 133.90 133.89 133.89 0.8K
15:02 133.71 133.71 133.71 133.71 1.0K
15:03 134.05 134.05 133.98 133.98 2.0K
15:04 133.98 133.98 133.89 133.89 1.2K
15:05 134.01 134.01 134.01 134.01 0.3K
15:06 134.01 134.37 134.01 134.37 1.7K
15:07 134.37 134.37 134.26 134.26 0.4K
15:08 134.26 134.57 134.26 134.57 0.4K
15:09 134.57 134.57 134.43 134.43 0.4K
15:10 134.43 134.43 134.43 134.43 0.5K
15:11 134.32 134.32 134.32 134.32 0.4K
15:12 134.31 134.31 134.31 134.31 1.3K
15:13 134.31 134.59 134.31 134.59 0.4K
15:14 134.59 134.59 134.38 134.59 1.0K
15:15 134.64 134.64 134.64 134.64 0.9K
15:16 134.41 134.70 134.41 134.70 1.0K
15:17 134.70 134.70 134.70 134.70 0.4K
15:18 134.70 134.70 134.42 134.57 4.2K
15:19 134.57 135.03 134.57 134.85 8.4K
15:20 134.80 134.80 134.54 134.54 4.8K
15:21 134.54 134.54 134.54 134.54 0.9K
15:22 134.54 134.54 134.54 134.54 1.1K
15:23 134.54 134.54 134.32 134.32 2.5K
15:24 134.32 134.77 134.32 134.42 10.3K
15:25 134.42 134.42 134.42 134.42 0.3K
15:26 134.63 134.69 134.63 134.69 2.0K
15:27 134.69 134.88 134.69 134.88 0.3K
15:28 134.76 134.88 134.75 134.88 3.6K
15:29 134.99 134.99 134.90 134.90 3.4K
15:30 134.90 134.93 134.90 134.93 0.6K
15:31 134.93 135.03 134.92 135.03 6.5K
15:32 135.12 135.37 135.05 135.37 2.9K
15:33 135.37 135.37 135.31 135.31 4.0K
15:34 135.31 135.31 135.06 135.06 1.4K
15:35 135.06 135.34 135.06 135.34 3.2K
15:36 135.34 135.34 135.33 135.33 0.2K
15:37 135.33 135.33 135.33 135.33 0.8K
15:38 135.32 135.32 135.32 135.32 1.9K
15:39 135.32 135.32 135.32 135.32 0.5K
15:40 135.13 135.46 135.13 135.46 5.5K
15:41 135.41 135.65 135.41 135.65 4.6K
15:42 135.74 136.30 135.74 136.30 12.9K
15:43 136.30 136.30 136.30 136.30 1.0K
15:44 136.30 136.30 135.90 136.12 5.7K
15:45 136.12 136.12 136.00 136.00 2.2K
15:46 136.01 136.56 136.01 136.56 8.3K
15:47 136.57 136.57 136.41 136.54 6.9K
15:48 136.54 136.62 136.54 136.61 10.8K
15:49 136.62 136.80 135.97 135.97 12.0K
15:50 135.95 135.95 135.61 135.61 2.8K
15:51 135.79 136.02 135.79 136.02 3.8K
15:52 135.69 136.00 135.68 136.00 8.0K
15:53 136.00 136.00 135.72 135.72 9.6K
15:54 135.87 136.06 135.78 136.06 4.6K
15:55 135.79 136.33 135.79 136.33 12.3K
15:56 136.21 136.21 135.94 135.96 11.5K
15:57 135.87 135.89 135.64 135.71 14.5K
15:58 135.70 135.81 135.70 135.74 12.0K
15:59 135.63 135.68 135.62 135.63 23.9K
16:00 135.75 135.83 135.64 135.76 127.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar