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
09:31 135.43 135.43 133.21 134.82 6.5K
09:32 134.82 135.16 134.82 135.16 0.3K
09:33 135.16 135.16 135.16 135.16 0.7K
09:34 135.16 135.16 135.16 135.16 0.0K
09:35 135.16 135.16 135.16 135.16 0.1K
09:36 136.00 137.23 136.00 137.23 6.5K
09:37 137.23 137.23 137.23 137.23 0.0K
09:38 137.23 137.23 137.23 137.23 0.0K
09:39 137.23 137.27 137.02 137.02 2.3K
09:40 137.33 137.33 136.69 136.69 0.3K
09:41 136.69 136.69 136.69 136.69 0.4K
09:42 136.69 137.30 136.69 137.30 0.5K
09:43 137.30 137.30 137.30 137.30 0.2K
09:44 137.30 137.30 137.30 137.30 0.3K
09:45 137.30 137.30 137.30 137.30 0.4K
09:46 137.30 137.51 137.10 137.10 21.5K
09:47 137.10 137.10 137.10 137.10 0.2K
09:48 137.10 137.81 137.10 137.81 5.4K
09:49 137.81 137.81 137.81 137.81 0.1K
09:50 137.81 137.91 137.72 137.76 2.2K
09:51 137.33 137.33 137.33 137.33 4.0K
09:52 137.33 137.33 136.98 136.98 1.0K
09:53 136.98 137.33 136.91 137.29 4.0K
09:54 136.90 136.90 136.90 136.90 1.2K
09:55 136.90 136.90 136.90 136.90 0.5K
09:56 136.90 136.90 136.90 136.90 0.0K
09:57 136.90 136.90 135.66 135.66 2.8K
09:58 135.66 136.11 135.66 136.11 0.2K
09:59 136.11 136.11 135.48 135.48 1.8K
10:00 135.93 135.93 135.93 135.93 0.4K
10:01 135.93 135.93 135.28 135.28 0.3K
10:02 135.01 135.01 135.01 135.01 1.1K
10:03 135.01 135.17 135.01 135.17 0.6K
10:04 135.17 135.17 135.17 135.17 0.6K
10:05 135.17 135.21 135.16 135.21 1.4K
10:06 135.21 135.22 135.19 135.19 0.5K
10:07 135.26 135.26 135.26 135.26 4.2K
10:08 135.26 135.99 135.26 135.99 6.2K
10:09 135.99 135.99 135.99 135.99 0.3K
10:10 135.99 135.99 135.99 135.99 0.0K
10:11 135.99 135.99 135.63 135.85 4.6K
10:12 135.98 135.98 135.97 135.98 6.5K
10:13 135.61 135.98 135.61 135.95 1.7K
10:14 135.96 135.96 135.88 135.96 0.9K
10:15 135.96 135.96 135.96 135.96 0.3K
10:16 135.88 136.44 135.88 136.44 4.6K
10:17 136.57 136.57 136.57 136.57 0.7K
10:18 136.57 136.57 136.35 136.35 0.6K
10:19 136.23 136.23 136.23 136.23 0.6K
10:20 136.23 136.23 136.12 136.12 1.2K
10:21 136.12 136.42 136.12 136.42 1.0K
10:22 136.42 136.42 136.42 136.42 0.1K
10:23 136.42 136.42 136.42 136.42 0.2K
10:24 136.42 136.42 136.42 136.42 0.3K
10:25 136.42 136.62 136.42 136.62 0.9K
10:26 136.62 136.62 136.62 136.62 0.0K
10:27 136.62 136.62 136.62 136.62 0.3K
10:28 136.62 136.75 136.62 136.75 1.3K
10:29 136.75 136.75 136.47 136.47 2.5K
10:30 136.47 136.47 136.37 136.37 0.6K
10:31 136.55 136.66 136.54 136.54 11.9K
10:32 136.54 136.58 136.54 136.58 0.4K
10:33 136.58 136.61 136.58 136.61 7.8K
10:34 136.61 136.61 136.61 136.61 5.2K
10:35 136.61 136.61 136.61 136.61 0.0K
10:36 136.61 136.61 136.61 136.61 0.1K
10:37 136.61 136.61 136.61 136.61 0.1K
10:38 136.61 136.62 136.61 136.62 0.5K
10:39 136.62 136.62 136.61 136.61 0.2K
10:40 136.61 137.06 136.61 137.06 1.3K
10:41 137.06 137.48 137.06 137.27 0.7K
10:42 137.27 137.27 137.27 137.27 0.0K
10:43 137.27 137.27 137.27 137.27 0.4K
10:44 137.27 137.27 137.27 137.27 0.1K
10:45 137.27 137.27 137.27 137.27 0.1K
10:46 137.27 137.27 137.27 137.27 0.1K
10:47 137.27 137.27 137.27 137.27 0.2K
10:48 137.27 137.27 137.27 137.27 0.2K
10:49 137.08 137.08 137.08 137.08 1.5K
10:50 137.08 137.08 136.95 136.95 0.8K
10:51 136.75 137.08 136.75 137.08 8.3K
10:52 137.08 137.08 136.55 136.55 9.7K
10:53 136.55 136.55 136.55 136.55 0.5K
10:54 136.55 136.55 136.55 136.55 0.1K
10:55 136.55 136.55 136.55 136.55 0.2K
10:56 136.55 136.55 136.55 136.55 0.4K
10:57 136.55 136.55 136.39 136.45 1.3K
10:58 136.45 136.45 136.45 136.45 0.1K
10:59 136.45 136.57 136.45 136.57 0.8K
11:00 136.57 136.58 136.34 136.58 0.6K
11:01 136.58 136.58 136.51 136.51 1.5K
11:02 136.51 136.53 136.51 136.53 2.1K
11:03 136.53 136.55 136.47 136.55 4.1K
11:04 136.55 136.55 136.55 136.55 0.4K
11:05 136.55 137.02 136.55 137.02 0.9K
11:06 137.02 137.02 137.02 137.02 0.7K
11:07 137.02 137.02 137.02 137.02 0.0K
11:08 136.58 136.58 136.57 136.57 1.6K
11:09 136.57 136.75 136.57 136.75 0.5K
11:10 136.75 136.75 136.75 136.75 0.7K
11:11 136.75 136.75 136.75 136.75 0.2K
11:12 136.75 136.75 136.75 136.75 0.2K
11:13 136.75 136.78 136.75 136.78 0.8K
11:14 136.78 136.78 136.69 136.69 0.7K
11:15 136.69 136.69 136.69 136.69 1.0K
11:16 136.69 136.79 136.69 136.79 0.1K
11:17 136.79 136.79 136.79 136.79 0.0K
11:18 136.79 136.79 136.79 136.79 0.2K
11:19 136.79 136.79 136.79 136.79 0.1K
11:20 136.79 136.79 136.60 136.60 0.7K
11:21 136.60 136.60 136.60 136.60 0.1K
11:22 136.95 136.95 136.95 136.95 0.3K
11:23 136.95 136.99 136.74 136.74 0.5K
11:24 136.74 136.74 136.74 136.74 0.8K
11:25 136.50 136.50 136.42 136.42 12.9K
11:26 136.49 136.63 136.49 136.63 17.4K
11:27 136.63 136.63 136.52 136.52 0.3K
11:28 136.73 136.73 136.73 136.73 0.4K
11:29 136.73 136.73 136.48 136.48 0.1K
11:30 136.48 136.48 136.48 136.48 0.0K
11:31 136.48 136.48 136.48 136.48 0.2K
11:32 136.48 136.48 136.48 136.48 0.1K
11:33 136.48 136.48 136.48 136.48 0.1K
11:34 136.89 137.02 136.89 137.02 2.2K
11:35 137.02 137.02 136.65 136.65 1.8K
11:36 136.66 136.66 136.53 136.54 1.1K
11:37 136.54 136.54 136.54 136.54 0.0K
11:38 136.54 136.54 136.54 136.54 0.1K
11:39 136.54 136.54 136.54 136.54 0.0K
11:40 136.54 136.54 136.54 136.54 0.2K
11:41 136.54 136.54 136.54 136.54 0.4K
11:42 136.54 136.54 136.54 136.54 0.0K
11:43 136.54 136.54 136.54 136.54 0.0K
11:44 136.54 136.54 136.54 136.54 0.1K
11:45 136.54 136.85 136.54 136.85 0.2K
11:46 136.85 136.85 136.85 136.85 0.4K
11:47 136.85 136.85 136.85 136.85 0.0K
11:48 136.85 136.85 136.77 136.77 0.8K
11:49 136.77 136.77 136.77 136.77 0.0K
11:50 136.77 136.77 136.77 136.77 0.0K
11:51 136.77 136.85 136.77 136.85 0.4K
11:52 136.85 136.85 136.85 136.85 0.2K
11:53 136.85 136.85 136.85 136.85 0.2K
11:54 136.85 136.92 136.85 136.92 0.7K
11:55 136.92 136.92 136.92 136.92 0.1K
11:56 136.92 136.92 136.92 136.92 0.2K
11:57 136.92 136.92 136.92 136.92 0.4K
11:58 136.92 136.92 136.81 136.81 0.4K
11:59 136.81 136.89 136.81 136.89 0.1K
12:00 136.89 136.89 136.89 136.89 0.0K
12:01 136.89 136.89 136.89 136.89 0.1K
12:02 136.79 136.79 136.79 136.79 0.3K
12:03 136.79 136.79 136.79 136.79 0.0K
12:04 136.79 136.79 136.79 136.79 0.0K
12:05 136.79 136.79 136.79 136.79 0.0K
12:06 136.79 136.79 136.79 136.79 0.2K
12:07 136.79 136.84 136.79 136.84 2.1K
12:08 136.84 136.84 136.72 136.72 0.8K
12:09 136.72 136.72 136.72 136.72 0.0K
12:10 136.72 136.72 136.72 136.72 0.0K
12:11 136.72 136.72 136.72 136.72 0.4K
12:12 136.72 136.72 136.72 136.72 0.2K
12:13 136.72 136.72 136.70 136.70 0.4K
12:14 136.70 136.70 136.70 136.70 0.3K
12:15 136.70 136.70 136.70 136.70 0.0K
12:16 136.70 136.70 136.70 136.70 0.1K
12:17 136.70 136.70 136.70 136.70 0.2K
12:18 136.70 137.01 136.70 137.00 6.3K
12:19 137.00 137.00 136.85 136.85 0.6K
12:20 136.85 136.85 136.85 136.85 0.0K
12:21 136.85 137.00 136.85 136.87 0.8K
12:22 136.87 136.87 136.87 136.87 0.2K
12:23 136.87 136.87 136.87 136.87 0.1K
12:24 136.87 136.87 136.87 136.87 0.0K
12:25 136.75 136.75 136.72 136.72 2.3K
12:26 136.72 136.72 136.72 136.72 0.0K
12:27 136.72 136.72 136.72 136.72 0.2K
12:28 136.72 136.72 136.72 136.72 0.1K
12:29 136.72 136.72 136.68 136.68 1.4K
12:30 136.68 136.74 136.68 136.74 0.6K
12:31 136.74 136.74 136.74 136.74 0.8K
12:32 136.74 136.74 136.74 136.74 0.1K
12:33 136.74 136.74 136.73 136.73 0.4K
12:34 136.73 136.73 136.73 136.73 0.0K
12:35 136.73 136.73 136.73 136.73 0.6K
12:36 136.73 137.00 136.73 137.00 3.1K
12:37 137.00 137.00 137.00 137.00 0.0K
12:38 137.00 137.00 136.89 136.89 0.2K
12:39 136.89 136.96 136.89 136.96 1.2K
12:40 137.02 137.02 137.02 137.02 0.2K
12:41 137.02 137.02 137.02 137.02 0.1K
12:42 137.02 137.02 137.02 137.02 0.1K
12:43 137.02 137.02 136.89 136.89 2.5K
12:44 136.89 136.89 136.89 136.89 0.1K
12:45 136.89 136.89 136.89 136.89 0.1K
12:46 136.89 137.01 136.89 137.01 1.5K
12:47 137.01 137.01 137.01 137.01 0.2K
12:48 137.01 137.01 137.01 137.01 0.2K
12:49 137.01 137.01 137.01 137.01 0.2K
12:50 137.01 137.01 137.01 137.01 0.2K
12:51 137.01 137.01 137.00 137.00 0.2K
12:52 137.00 137.00 136.86 136.86 1.3K
12:53 136.94 136.94 136.94 136.94 0.7K
12:54 136.94 136.94 136.94 136.94 0.2K
12:55 136.94 136.94 136.94 136.94 0.0K
12:56 136.94 136.94 136.87 136.87 0.2K
12:57 136.87 136.87 136.84 136.84 0.6K
12:58 137.00 137.00 137.00 137.00 3.1K
12:59 137.00 137.02 137.00 137.02 0.1K
13:00 137.02 137.02 137.02 137.02 0.0K
13:01 137.02 137.02 137.02 137.02 0.0K
13:02 137.02 137.02 137.02 137.02 0.1K
13:03 137.02 137.48 137.02 137.48 6.0K
13:04 137.51 137.51 137.51 137.51 0.5K
13:05 137.51 137.51 137.51 137.51 0.3K
13:06 137.51 137.51 137.49 137.49 0.2K
13:07 137.49 137.49 137.49 137.49 0.0K
13:08 137.49 137.53 137.49 137.53 1.9K
13:09 137.53 137.54 137.53 137.54 1.1K
13:10 137.54 137.54 137.33 137.33 0.2K
13:11 137.26 137.26 137.26 137.26 1.0K
13:12 137.26 137.26 137.26 137.26 0.0K
13:13 137.26 137.26 137.26 137.26 0.0K
13:14 137.13 137.13 137.13 137.13 1.8K
13:15 137.13 137.13 137.13 137.13 0.0K
13:16 137.13 137.13 137.08 137.08 0.3K
13:17 137.08 137.23 137.08 137.23 0.7K
13:18 137.23 137.23 137.23 137.23 0.0K
13:19 137.23 137.23 137.23 137.23 0.0K
13:20 137.23 137.23 137.23 137.23 0.0K
13:21 137.23 137.23 137.23 137.23 0.3K
13:22 137.23 137.23 137.23 137.23 0.0K
13:23 137.23 137.23 137.23 137.23 0.0K
13:24 137.23 137.23 137.23 137.23 0.2K
13:25 137.23 137.23 137.22 137.22 0.1K
13:26 137.22 137.36 137.22 137.36 0.3K
13:27 137.36 137.36 137.36 137.36 0.0K
13:28 137.22 137.22 137.22 137.22 0.1K
13:29 137.22 137.22 137.22 137.22 0.2K
13:30 137.22 137.22 137.22 137.22 0.0K
13:31 137.22 137.22 137.22 137.22 0.2K
13:32 137.27 137.27 137.27 137.27 0.1K
13:33 137.27 137.27 137.27 137.27 0.4K
13:34 137.27 137.27 137.26 137.26 0.7K
13:35 137.26 137.26 137.03 137.20 0.3K
13:36 137.20 137.20 137.20 137.20 0.2K
13:37 137.20 137.20 137.20 137.20 0.2K
13:38 137.20 137.20 137.20 137.20 0.0K
13:39 137.20 137.20 137.20 137.20 0.1K
13:40 137.20 137.20 137.20 137.20 0.1K
13:41 137.20 137.20 137.10 137.10 0.4K
13:42 137.10 137.10 137.10 137.10 0.0K
13:43 137.10 137.10 137.10 137.10 0.0K
13:44 137.10 137.10 137.10 137.10 0.0K
13:45 137.10 137.16 136.74 136.87 4.6K
13:46 136.87 136.87 136.87 136.87 0.5K
13:47 136.87 136.87 136.81 136.81 0.5K
13:48 136.81 136.81 136.81 136.81 0.0K
13:49 136.81 136.86 136.81 136.86 0.3K
13:50 136.86 136.86 136.86 136.86 0.2K
13:51 136.86 136.86 136.86 136.86 0.2K
13:52 136.86 136.86 136.86 136.86 0.1K
13:53 136.86 136.86 136.86 136.86 0.1K
13:54 136.54 136.58 136.54 136.58 2.3K
13:55 136.58 136.82 136.58 136.82 0.6K
13:56 136.82 136.82 136.82 136.82 0.4K
13:57 136.82 136.82 136.55 136.55 2.7K
13:58 136.55 136.55 136.55 136.55 0.1K
13:59 136.55 136.88 136.55 136.88 2.6K
14:00 136.98 136.98 136.98 136.98 0.3K
14:01 136.98 136.98 136.74 136.74 0.9K
14:02 136.74 136.74 136.74 136.74 0.1K
14:03 136.96 136.96 136.96 136.96 0.5K
14:04 136.96 136.96 136.96 136.96 0.2K
14:05 136.96 137.07 136.96 137.07 0.8K
14:06 137.07 137.07 137.07 137.07 0.2K
14:07 136.91 136.91 136.89 136.89 1.7K
14:08 136.77 136.77 136.74 136.74 1.8K
14:09 136.74 136.83 136.54 136.54 6.5K
14:10 136.60 136.60 136.60 136.60 0.9K
14:11 136.60 136.70 136.60 136.70 0.3K
14:12 136.70 136.72 136.70 136.72 0.7K
14:13 136.72 136.72 136.72 136.72 0.0K
14:14 136.72 136.72 136.72 136.72 0.0K
14:15 136.72 136.72 136.65 136.65 0.9K
14:16 136.55 136.64 136.55 136.64 0.7K
14:17 136.64 136.64 136.64 136.64 0.1K
14:18 136.64 136.64 136.64 136.64 0.2K
14:19 136.64 136.86 136.64 136.86 0.8K
14:20 136.86 136.86 136.86 136.86 0.3K
14:21 136.86 137.01 136.86 136.94 1.1K
14:22 136.94 136.94 136.73 136.73 1.8K
14:23 136.54 136.54 136.54 136.54 0.5K
14:24 136.54 136.54 136.54 136.54 0.0K
14:25 136.54 136.79 136.54 136.79 0.4K
14:26 136.79 136.79 136.79 136.79 0.0K
14:27 136.29 136.29 136.29 136.29 8.9K
14:28 136.29 136.40 136.29 136.40 1.6K
14:29 136.40 136.61 136.40 136.61 1.4K
14:30 136.61 136.61 136.61 136.61 0.0K
14:31 136.61 136.61 136.29 136.41 2.1K
14:32 136.63 136.63 136.56 136.56 4.3K
14:33 136.56 136.60 136.56 136.60 1.5K
14:34 136.60 136.92 136.60 136.92 2.3K
14:35 136.72 136.72 136.63 136.63 2.9K
14:36 136.77 136.77 136.58 136.58 0.4K
14:37 136.58 136.58 136.58 136.58 0.8K
14:38 136.58 136.93 136.58 136.93 2.7K
14:39 136.93 136.95 136.79 136.79 0.8K
14:40 136.61 136.61 136.61 136.61 1.1K
14:41 136.61 136.61 136.61 136.61 0.7K
14:42 136.61 136.84 136.61 136.84 0.2K
14:43 136.84 136.84 136.78 136.78 0.1K
14:44 136.78 136.78 136.78 136.78 0.3K
14:45 136.78 136.78 136.78 136.78 0.4K
14:46 136.83 136.83 136.83 136.83 0.4K
14:47 136.83 136.83 136.59 136.59 0.8K
14:48 136.59 136.63 136.59 136.63 2.9K
14:49 136.63 136.63 136.50 136.60 8.7K
14:50 136.56 136.56 136.56 136.56 0.6K
14:51 136.56 136.81 136.56 136.81 1.1K
14:52 136.81 136.81 136.81 136.81 0.1K
14:53 136.81 136.81 136.81 136.81 0.1K
14:54 136.57 136.57 136.57 136.57 6.6K
14:55 136.53 136.77 136.53 136.77 1.9K
14:56 136.80 137.16 136.80 137.16 1.7K
14:57 137.63 137.63 137.63 137.63 1.0K
14:58 137.63 137.63 137.63 137.63 0.0K
14:59 137.63 137.63 137.22 137.50 0.6K
15:00 137.50 137.70 137.36 137.70 2.4K
15:01 137.70 137.70 137.37 137.37 1.8K
15:02 137.37 137.37 137.37 137.37 0.1K
15:03 137.29 137.29 137.18 137.18 1.8K
15:04 137.18 137.36 137.18 137.36 0.6K
15:05 137.36 137.36 137.36 137.36 0.1K
15:06 137.36 137.37 137.36 137.37 0.2K
15:07 137.37 137.60 137.37 137.52 1.8K
15:08 137.39 137.39 137.38 137.38 0.5K
15:09 137.38 137.38 137.38 137.38 0.2K
15:10 137.52 137.52 137.52 137.52 0.4K
15:11 137.52 137.52 137.39 137.39 0.8K
15:12 137.22 137.22 137.12 137.12 0.7K
15:13 137.18 137.18 137.18 137.18 0.5K
15:14 137.18 137.19 137.18 137.19 1.2K
15:15 137.19 137.19 137.19 137.19 0.3K
15:16 137.19 137.19 137.15 137.15 0.1K
15:17 137.15 137.15 137.02 137.02 1.6K
15:18 137.02 137.14 137.02 137.14 2.2K
15:19 137.14 137.14 137.14 137.14 0.3K
15:20 137.14 137.48 137.14 137.48 2.5K
15:21 137.48 137.51 137.48 137.51 0.2K
15:22 137.51 137.51 137.51 137.51 0.2K
15:23 137.51 137.51 137.51 137.51 0.1K
15:24 137.51 137.51 137.51 137.51 0.5K
15:25 137.51 137.51 137.36 137.41 3.6K
15:26 137.26 137.26 137.08 137.08 1.7K
15:27 137.08 137.08 137.08 137.08 0.7K
15:28 137.08 137.08 137.08 137.08 0.2K
15:29 137.08 137.08 136.80 136.80 0.9K
15:30 136.86 136.86 136.86 136.86 0.9K
15:31 136.80 137.02 136.80 137.02 5.6K
15:32 136.90 136.90 136.90 136.90 0.3K
15:33 136.90 136.90 136.90 136.90 0.5K
15:34 136.90 136.90 136.90 136.90 0.2K
15:35 136.90 136.90 136.75 136.75 2.9K
15:36 136.75 136.75 136.68 136.68 1.1K
15:37 136.68 136.93 136.68 136.93 1.7K
15:38 136.93 136.96 136.93 136.96 0.3K
15:39 136.96 136.96 136.71 136.71 1.7K
15:40 136.71 136.71 136.71 136.71 0.1K
15:41 136.71 136.88 136.71 136.88 0.8K
15:42 136.88 136.88 136.72 136.84 1.1K
15:43 137.03 137.03 136.93 137.03 16.8K
15:44 137.03 137.21 137.03 137.10 14.8K
15:45 137.09 137.09 137.05 137.05 4.1K
15:46 137.05 137.05 136.94 136.94 1.5K
15:47 136.94 136.94 136.84 136.84 2.3K
15:48 136.84 136.84 136.75 136.75 1.6K
15:49 136.75 136.82 136.75 136.82 1.1K
15:50 136.85 136.85 136.60 136.60 1.6K
15:51 136.60 136.60 136.52 136.52 1.9K
15:52 136.52 136.52 136.24 136.24 2.6K
15:53 136.10 136.56 136.10 136.56 3.6K
15:54 136.56 136.58 136.56 136.58 2.0K
15:55 136.58 136.70 136.53 136.65 10.6K
15:56 136.47 136.53 136.45 136.53 6.0K
15:57 136.72 136.72 136.26 136.26 7.9K
15:58 136.24 136.52 136.24 136.52 12.2K
15:59 136.34 136.42 136.26 136.30 7.8K
16:00 136.29 136.32 136.12 136.19 97.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar