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
09:31 134.09 135.00 133.26 133.26 8.3K
09:32 133.26 133.26 133.26 133.26 1.1K
09:33 133.26 134.20 132.16 134.20 1.5K
09:34 134.20 134.20 132.51 132.51 0.9K
09:35 132.51 132.51 132.51 132.51 0.3K
09:36 133.35 133.35 133.25 133.25 1.3K
09:37 133.75 133.75 133.74 133.74 0.6K
09:38 133.90 133.90 133.90 133.90 0.3K
09:39 133.90 135.50 133.90 135.35 8.6K
09:40 135.35 135.50 135.35 135.50 0.3K
09:41 135.50 135.50 135.05 135.05 2.7K
09:42 135.05 135.05 135.05 135.05 1.3K
09:43 135.05 135.05 135.05 135.05 0.2K
09:44 135.05 135.05 134.84 134.84 0.5K
09:45 134.84 134.84 134.84 134.84 0.1K
09:46 134.84 134.84 134.84 134.84 0.9K
09:47 134.84 134.84 134.84 134.84 0.4K
09:48 134.84 134.84 134.84 134.84 0.1K
09:49 134.84 135.07 134.84 135.07 0.2K
09:50 135.07 135.22 135.07 135.22 0.2K
09:51 135.22 135.22 134.62 134.70 2.1K
09:52 134.21 134.49 134.21 134.49 1.7K
09:53 134.49 134.49 134.49 134.49 0.1K
09:54 134.49 134.49 134.49 134.49 0.4K
09:55 134.49 134.56 134.49 134.56 0.8K
09:56 134.56 134.56 133.99 133.99 2.9K
09:57 133.99 134.39 133.99 134.39 2.1K
09:58 134.39 134.39 134.23 134.23 0.6K
09:59 134.23 135.21 134.23 135.21 0.7K
10:00 134.57 134.57 134.54 134.54 0.6K
10:01 134.54 134.54 134.54 134.54 0.3K
10:02 134.41 134.41 134.17 134.17 1.5K
10:03 134.17 134.38 134.17 134.38 1.1K
10:04 134.38 134.38 134.37 134.37 0.3K
10:05 134.37 134.37 134.24 134.24 1.8K
10:06 134.60 134.60 134.40 134.40 1.0K
10:07 134.26 134.26 134.12 134.13 1.2K
10:08 134.13 134.13 133.74 133.74 0.7K
10:09 133.74 133.82 133.74 133.82 0.8K
10:10 133.82 133.82 133.82 133.82 0.1K
10:11 133.82 133.83 133.82 133.83 0.8K
10:12 133.83 133.83 133.81 133.81 0.5K
10:13 133.81 133.82 133.81 133.82 0.3K
10:14 133.82 133.90 133.82 133.90 0.8K
10:15 133.90 133.98 133.70 133.70 1.9K
10:16 133.90 133.90 133.73 133.73 2.2K
10:17 133.73 134.19 133.73 134.19 0.7K
10:18 134.26 134.36 134.26 134.36 0.3K
10:19 134.36 134.36 134.36 134.36 0.5K
10:20 134.36 134.36 134.36 134.36 0.0K
10:21 134.36 134.47 134.36 134.47 3.4K
10:22 134.47 134.65 134.35 134.35 1.1K
10:23 134.35 134.63 134.35 134.63 2.4K
10:24 134.63 134.79 134.63 134.79 0.3K
10:25 134.79 135.19 134.29 134.29 3.8K
10:26 134.25 134.25 134.01 134.01 1.6K
10:27 134.01 134.06 133.93 133.93 1.1K
10:28 133.93 134.06 133.93 134.06 0.8K
10:29 134.06 134.15 134.02 134.15 0.5K
10:30 134.15 134.21 134.15 134.21 1.7K
10:31 134.08 134.18 134.08 134.18 2.6K
10:32 134.18 134.18 134.18 134.18 0.2K
10:33 134.18 134.18 134.18 134.18 0.4K
10:34 134.00 134.32 134.00 134.20 8.2K
10:35 134.20 134.60 134.20 134.60 0.6K
10:36 134.60 134.60 134.48 134.50 0.6K
10:37 134.50 134.50 134.50 134.50 0.2K
10:38 134.50 134.50 134.30 134.30 0.2K
10:39 134.30 134.90 134.30 134.90 10.0K
10:40 135.13 135.14 134.95 135.14 1.8K
10:41 135.24 135.24 134.90 134.90 1.1K
10:42 134.90 134.90 134.90 134.90 0.7K
10:43 134.90 134.90 134.88 134.88 1.2K
10:44 134.88 134.88 134.88 134.88 0.1K
10:45 135.22 135.26 135.22 135.26 0.5K
10:46 135.26 135.26 135.26 135.26 0.1K
10:47 135.26 135.29 135.22 135.29 0.5K
10:48 135.29 135.29 134.85 134.85 1.9K
10:49 134.85 135.01 134.85 135.01 0.5K
10:50 134.61 134.71 134.61 134.71 6.6K
10:51 134.71 134.71 134.52 134.52 7.5K
10:52 134.52 134.52 134.21 134.21 1.7K
10:53 134.21 134.57 134.21 134.57 0.1K
10:54 134.32 134.32 134.32 134.32 0.2K
10:55 134.32 134.32 134.21 134.21 1.3K
10:56 134.21 134.21 134.21 134.21 0.7K
10:57 134.36 134.57 134.36 134.55 1.6K
10:58 134.55 134.57 134.52 134.54 4.5K
10:59 134.54 134.68 134.54 134.68 0.7K
11:00 134.68 134.79 134.44 134.60 1.0K
11:01 134.60 134.60 134.57 134.57 0.2K
11:02 134.64 134.83 134.64 134.83 4.7K
11:03 134.74 134.74 134.74 134.74 1.3K
11:04 134.74 134.74 134.53 134.53 1.4K
11:05 134.53 134.53 134.53 134.53 0.0K
11:06 134.53 134.53 134.31 134.31 1.3K
11:07 134.31 134.31 134.31 134.31 0.4K
11:08 134.31 134.31 134.31 134.31 0.0K
11:09 134.38 134.38 134.38 134.38 0.6K
11:10 134.38 134.38 134.38 134.38 0.3K
11:11 134.38 134.38 134.38 134.38 0.3K
11:12 134.38 135.11 134.38 135.11 3.9K
11:13 135.11 135.43 135.11 135.43 0.4K
11:14 135.43 135.43 135.43 135.43 0.2K
11:15 135.43 135.43 135.43 135.43 0.3K
11:16 135.43 135.43 135.30 135.30 1.3K
11:17 135.40 135.40 135.07 135.07 3.7K
11:18 134.93 135.16 134.90 135.16 0.5K
11:19 135.16 135.16 134.69 134.69 1.6K
11:20 134.69 134.86 134.69 134.69 2.5K
11:21 134.69 134.69 134.55 134.55 0.2K
11:22 134.55 134.55 134.39 134.39 0.9K
11:23 134.40 134.40 134.40 134.40 0.1K
11:24 134.32 134.47 134.32 134.47 4.6K
11:25 134.47 134.47 134.47 134.47 0.3K
11:26 134.47 134.49 134.23 134.49 11.0K
11:27 134.49 134.49 134.48 134.48 1.6K
11:28 134.48 134.48 134.48 134.48 1.6K
11:29 134.48 134.53 134.48 134.53 0.3K
11:30 134.53 134.53 134.43 134.53 4.4K
11:31 134.69 134.69 134.66 134.66 3.7K
11:32 134.66 134.66 134.66 134.66 0.6K
11:33 134.24 134.24 134.18 134.18 7.8K
11:34 134.18 134.18 134.17 134.17 0.2K
11:35 134.17 134.17 134.15 134.15 0.2K
11:36 134.12 134.27 134.12 134.13 2.0K
11:37 134.13 134.27 134.13 134.27 0.8K
11:38 134.27 134.27 134.21 134.27 0.5K
11:39 134.27 134.27 134.27 134.27 0.3K
11:40 134.21 134.21 134.07 134.21 8.7K
11:41 134.21 134.22 134.15 134.15 1.1K
11:42 134.15 134.24 134.05 134.05 3.0K
11:43 134.03 134.06 133.93 133.93 5.2K
11:44 133.93 134.10 133.93 134.10 1.7K
11:45 134.10 134.10 134.10 134.10 0.2K
11:46 134.10 134.22 134.10 134.22 0.9K
11:47 134.22 134.42 134.22 134.42 1.4K
11:48 134.43 134.50 134.37 134.37 1.3K
11:49 134.37 134.40 134.37 134.40 0.6K
11:50 134.47 134.50 134.47 134.50 0.8K
11:51 134.43 134.55 134.43 134.43 1.1K
11:52 134.44 134.44 134.33 134.41 4.0K
11:53 134.41 134.44 134.41 134.44 0.2K
11:54 134.44 134.44 134.44 134.44 0.6K
11:55 134.44 134.50 134.44 134.50 1.6K
11:56 134.50 134.74 134.50 134.74 0.3K
11:57 134.74 134.74 134.74 134.74 0.1K
11:58 134.74 134.74 134.05 134.05 10.9K
11:59 134.28 134.28 134.28 134.28 0.8K
12:00 134.28 134.28 134.28 134.28 0.0K
12:01 134.28 134.28 133.86 133.90 4.0K
12:02 133.84 133.84 133.84 133.84 0.2K
12:03 133.84 133.84 133.84 133.84 0.1K
12:04 133.84 133.84 133.74 133.74 1.4K
12:05 133.74 134.21 133.74 134.18 2.2K
12:06 134.18 134.18 134.12 134.12 0.2K
12:07 134.12 134.12 134.12 134.12 0.0K
12:08 134.12 134.12 134.12 134.12 0.0K
12:09 134.12 134.12 134.01 134.01 1.3K
12:10 134.01 134.01 133.84 133.84 0.3K
12:11 133.84 133.84 133.84 133.84 0.0K
12:12 133.84 134.13 133.84 134.13 2.7K
12:13 134.13 134.26 134.13 134.16 1.7K
12:14 134.17 134.32 134.17 134.32 2.2K
12:15 134.25 134.29 134.25 134.29 15.1K
12:16 134.30 134.41 134.25 134.33 38.5K
12:17 134.39 134.72 134.39 134.72 3.6K
12:18 134.55 134.55 134.40 134.40 2.3K
12:19 134.55 134.55 133.99 133.99 25.2K
12:20 133.93 134.78 133.93 134.78 3.9K
12:21 134.78 134.78 134.78 134.78 0.1K
12:22 134.78 134.78 134.31 134.59 2.1K
12:23 134.59 134.95 134.59 134.95 0.3K
12:24 134.95 134.95 134.95 134.95 0.2K
12:25 134.95 134.95 134.46 134.46 0.9K
12:26 134.46 134.53 134.19 134.19 1.5K
12:27 134.19 134.19 134.19 134.19 0.0K
12:28 134.19 134.19 134.19 134.19 0.1K
12:29 134.19 134.48 134.19 134.48 0.3K
12:30 134.37 134.37 133.99 133.99 2.4K
12:31 133.99 134.16 133.99 134.16 4.6K
12:32 134.15 134.15 133.89 133.89 5.1K
12:33 133.89 134.05 133.89 134.04 3.3K
12:34 134.04 134.04 133.77 133.77 2.3K
12:35 133.77 133.77 133.77 133.77 0.0K
12:36 133.77 133.77 133.48 133.48 1.4K
12:37 133.48 133.48 133.24 133.24 0.5K
12:38 133.17 133.17 133.15 133.15 0.9K
12:39 133.15 133.37 133.15 133.37 3.4K
12:40 133.37 133.38 133.20 133.20 1.3K
12:41 133.20 133.20 133.20 133.20 0.2K
12:42 133.20 133.20 133.20 133.20 0.1K
12:43 133.20 133.20 133.06 133.06 0.6K
12:44 133.06 133.19 133.06 133.19 0.2K
12:45 133.19 133.19 133.04 133.11 1.1K
12:46 133.11 133.24 133.09 133.24 3.2K
12:47 133.23 133.23 133.23 133.23 0.6K
12:48 133.23 133.23 133.23 133.23 0.1K
12:49 133.23 133.23 133.23 133.23 0.1K
12:50 133.23 133.23 133.13 133.13 0.7K
12:51 133.13 133.13 132.82 132.82 0.8K
12:52 133.04 133.04 133.04 133.04 3.7K
12:53 133.04 133.17 133.04 133.17 0.7K
12:54 133.17 133.17 133.17 133.17 0.3K
12:55 133.18 133.18 132.95 133.03 4.3K
12:56 132.94 132.94 132.86 132.91 2.5K
12:57 132.99 132.99 132.70 132.70 2.5K
12:58 132.70 132.70 132.70 132.70 0.1K
12:59 132.70 132.70 132.70 132.70 0.1K
13:00 132.70 132.74 132.65 132.74 2.3K
13:01 132.83 132.88 132.76 132.76 2.2K
13:02 132.72 132.72 132.59 132.59 2.0K
13:03 132.59 132.59 132.47 132.47 0.3K
13:04 132.47 132.65 132.47 132.65 0.2K
13:05 132.65 132.65 132.65 132.65 0.1K
13:06 132.65 132.65 132.65 132.65 0.0K
13:07 132.65 132.65 132.43 132.43 1.4K
13:08 132.43 132.52 132.42 132.42 0.3K
13:09 132.56 132.56 132.56 132.56 0.8K
13:10 132.56 132.56 132.56 132.56 0.2K
13:11 132.56 132.68 132.56 132.68 2.9K
13:12 132.68 132.68 132.68 132.68 0.4K
13:13 132.68 133.00 132.68 133.00 0.4K
13:14 133.00 133.00 132.93 132.93 0.8K
13:15 132.93 132.93 132.93 132.93 0.3K
13:16 132.93 133.00 132.93 133.00 0.1K
13:17 132.99 132.99 132.99 132.99 0.1K
13:18 133.07 133.07 132.82 132.82 3.0K
13:19 132.82 133.16 132.82 133.16 0.8K
13:20 133.16 133.17 133.16 133.17 0.2K
13:21 133.17 133.17 133.13 133.13 0.3K
13:22 132.95 132.95 132.95 132.95 1.6K
13:23 132.95 132.99 132.95 132.99 0.4K
13:24 132.99 133.19 132.99 133.16 1.0K
13:25 133.16 133.29 133.16 133.29 0.5K
13:26 133.29 133.29 132.77 132.77 5.1K
13:27 132.77 132.81 132.77 132.81 0.1K
13:28 132.81 132.82 132.81 132.82 1.8K
13:29 132.82 132.87 132.82 132.87 1.9K
13:30 132.87 132.87 132.87 132.87 0.3K
13:31 132.66 132.66 132.53 132.53 1.9K
13:32 132.53 132.53 132.53 132.53 0.4K
13:33 132.53 132.53 132.20 132.20 2.6K
13:34 132.20 132.20 132.08 132.08 0.3K
13:35 132.08 132.08 132.05 132.05 0.2K
13:36 132.05 132.20 132.05 132.20 0.4K
13:37 132.20 132.20 132.20 132.20 0.1K
13:38 132.20 132.36 132.10 132.24 3.9K
13:39 132.24 132.24 132.24 132.24 0.1K
13:40 132.24 132.24 132.24 132.24 0.3K
13:41 132.24 132.24 132.24 132.24 0.6K
13:42 132.24 132.24 132.21 132.21 0.5K
13:43 132.14 132.14 132.00 132.00 0.5K
13:44 132.00 132.00 132.00 132.00 0.1K
13:45 132.00 132.00 131.90 131.90 1.2K
13:46 131.90 131.90 131.86 131.86 0.4K
13:47 131.86 132.01 131.81 132.01 2.1K
13:48 132.01 132.01 132.01 132.01 0.1K
13:49 131.89 132.15 131.89 132.15 1.3K
13:50 132.15 132.15 132.15 132.15 0.2K
13:51 132.15 132.18 132.15 132.18 0.3K
13:52 132.18 132.18 132.18 132.18 0.1K
13:53 132.18 132.18 132.18 132.18 0.1K
13:54 132.39 132.39 132.18 132.18 1.5K
13:55 132.18 132.18 132.18 132.18 0.3K
13:56 132.40 132.40 132.40 132.40 3.0K
13:57 132.40 132.40 132.35 132.39 4.5K
13:58 132.36 132.36 132.36 132.36 0.4K
13:59 132.36 132.56 132.36 132.56 2.3K
14:00 132.64 132.64 132.64 132.64 0.6K
14:01 132.63 132.63 132.63 132.63 0.3K
14:02 132.63 132.63 132.63 132.63 0.4K
14:03 132.63 132.63 132.63 132.63 0.6K
14:04 132.63 132.82 132.63 132.80 0.3K
14:05 132.80 132.86 132.72 132.72 0.3K
14:06 132.72 132.90 132.72 132.72 0.9K
14:07 132.78 133.06 132.78 132.90 2.4K
14:08 132.90 133.10 132.90 133.10 0.2K
14:09 133.32 133.32 133.16 133.16 0.8K
14:10 133.16 133.16 133.15 133.15 0.5K
14:11 133.15 133.15 132.82 132.82 3.3K
14:12 132.82 132.82 132.82 132.82 0.3K
14:13 132.82 132.84 132.82 132.84 0.2K
14:14 132.84 132.84 132.84 132.84 0.2K
14:15 132.84 132.84 132.84 132.84 0.2K
14:16 132.84 132.84 132.57 132.57 2.8K
14:17 132.57 132.73 132.57 132.73 5.8K
14:18 132.73 132.73 132.72 132.72 2.6K
14:19 132.72 132.97 132.72 132.97 1.8K
14:20 132.97 133.20 132.97 133.20 0.4K
14:21 132.85 132.85 132.76 132.76 3.9K
14:22 132.76 132.81 132.76 132.81 0.6K
14:23 132.81 132.81 132.81 132.81 0.6K
14:24 132.81 132.81 132.77 132.77 0.5K
14:25 132.77 132.77 132.71 132.71 0.6K
14:26 132.71 132.76 132.71 132.76 0.7K
14:27 132.93 132.93 132.93 132.93 2.7K
14:28 132.86 132.86 132.72 132.72 1.1K
14:29 132.72 132.80 132.72 132.80 0.4K
14:30 132.80 132.87 132.67 132.67 0.7K
14:31 132.67 132.84 132.67 132.84 0.2K
14:32 132.84 132.85 132.84 132.85 0.5K
14:33 132.85 132.85 132.85 132.85 0.4K
14:34 132.85 132.85 132.85 132.85 0.2K
14:35 132.85 132.85 132.61 132.61 2.2K
14:36 132.61 132.61 132.45 132.45 2.5K
14:37 132.45 132.45 132.34 132.34 1.1K
14:38 132.34 132.77 132.19 132.77 4.9K
14:39 132.77 132.77 132.77 132.77 0.0K
14:40 132.77 132.77 132.62 132.62 0.3K
14:41 132.62 132.62 132.62 132.62 0.0K
14:42 132.62 132.62 132.61 132.61 0.3K
14:43 132.61 132.61 132.58 132.58 0.5K
14:44 132.58 132.58 132.36 132.36 0.2K
14:45 132.56 132.56 132.32 132.32 1.3K
14:46 132.40 132.93 132.40 132.91 7.8K
14:47 132.89 132.93 132.89 132.93 0.7K
14:48 132.93 132.94 132.92 132.94 0.7K
14:49 132.94 133.11 132.94 133.11 1.5K
14:50 133.11 133.11 133.11 133.11 0.1K
14:51 133.11 133.33 133.11 133.13 2.2K
14:52 133.33 133.33 133.11 133.11 0.9K
14:53 133.11 133.11 133.11 133.11 0.2K
14:54 133.11 133.11 133.07 133.07 0.6K
14:55 133.07 133.45 133.07 133.45 7.6K
14:56 133.29 133.29 133.24 133.24 9.3K
14:57 133.24 133.24 133.24 133.24 0.1K
14:58 133.24 133.24 133.24 133.24 0.0K
14:59 133.24 133.58 133.24 133.58 0.8K
15:00 133.58 133.58 133.30 133.30 2.3K
15:01 133.73 134.04 133.73 134.04 2.1K
15:02 134.04 134.04 134.04 134.04 0.2K
15:03 134.26 134.26 134.17 134.25 4.2K
15:04 134.25 134.25 134.06 134.06 2.8K
15:05 134.06 134.07 134.06 134.07 0.3K
15:06 134.07 134.07 134.07 134.07 0.1K
15:07 134.07 134.08 134.07 134.08 0.3K
15:08 134.08 134.08 134.08 134.08 0.3K
15:09 133.89 133.92 133.89 133.92 2.1K
15:10 133.92 133.92 133.92 133.92 0.0K
15:11 133.92 134.10 133.92 134.10 0.5K
15:12 134.10 134.14 134.09 134.09 0.4K
15:13 134.09 134.09 134.09 134.09 1.1K
15:14 134.09 134.09 134.09 134.09 0.6K
15:15 134.11 134.21 134.11 134.21 3.4K
15:16 134.21 134.21 134.16 134.16 0.3K
15:17 134.16 134.16 134.16 134.16 0.4K
15:18 133.91 134.16 133.91 134.16 0.3K
15:19 134.16 134.16 134.09 134.09 0.6K
15:20 134.09 134.18 133.92 134.18 0.5K
15:21 134.18 134.19 134.06 134.06 1.8K
15:22 134.06 134.17 134.06 134.08 8.2K
15:23 134.28 134.29 134.28 134.29 0.5K
15:24 134.29 134.62 134.29 134.62 1.1K
15:25 134.60 134.60 134.58 134.60 1.7K
15:26 134.60 134.69 134.60 134.69 0.4K
15:27 134.69 134.86 134.69 134.85 1.1K
15:28 134.85 134.85 134.85 134.85 0.7K
15:29 134.53 134.67 134.49 134.49 3.6K
15:30 134.38 134.62 134.30 134.62 8.9K
15:31 134.63 134.65 134.63 134.65 0.7K
15:32 134.65 134.84 134.65 134.72 4.8K
15:33 134.72 134.72 134.72 134.72 0.6K
15:34 134.72 134.75 134.72 134.75 0.8K
15:35 134.75 134.76 134.75 134.76 0.5K
15:36 134.77 134.98 134.77 134.77 3.0K
15:37 134.78 134.78 134.78 134.78 0.7K
15:38 135.00 135.30 135.00 135.24 6.2K
15:39 135.12 135.35 135.12 135.27 1.9K
15:40 135.27 135.40 135.27 135.40 0.4K
15:41 135.45 135.46 135.35 135.46 2.0K
15:42 135.41 135.63 135.38 135.63 2.3K
15:43 135.46 135.53 135.37 135.37 6.3K
15:44 135.37 135.38 135.37 135.38 0.5K
15:45 135.38 135.38 135.20 135.20 2.7K
15:46 135.20 135.20 134.97 135.17 3.8K
15:47 135.08 135.15 135.08 135.15 2.7K
15:48 135.15 135.15 135.00 135.00 3.2K
15:49 135.31 135.41 135.31 135.33 1.0K
15:50 135.48 135.48 135.19 135.19 3.2K
15:51 135.19 135.19 134.98 134.98 2.2K
15:52 134.95 135.13 134.95 135.13 3.3K
15:53 135.10 135.13 135.08 135.11 3.4K
15:54 135.11 135.25 135.11 135.25 4.9K
15:55 135.25 135.50 134.93 135.37 8.3K
15:56 135.02 135.02 134.80 134.84 6.2K
15:57 134.84 134.94 134.75 134.87 13.2K
15:58 134.96 135.15 134.96 135.08 10.0K
15:59 135.09 135.10 135.09 135.09 13.7K
16:00 135.03 135.18 134.25 135.18 96.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar