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
09:31 137.03 137.03 136.60 137.03 2.8K
09:32 137.03 137.03 137.03 137.03 0.0K
09:33 137.03 137.03 137.03 137.03 0.0K
09:34 137.03 137.03 136.86 136.86 0.5K
09:35 136.86 136.86 136.86 136.86 0.0K
09:36 136.86 136.86 136.86 136.86 0.3K
09:37 136.86 136.86 136.86 136.86 0.0K
09:38 136.86 136.86 136.86 136.86 0.0K
09:39 138.00 138.00 137.52 137.52 0.6K
09:40 137.52 137.52 137.52 137.52 0.1K
09:41 137.49 137.49 136.79 136.79 0.3K
09:42 136.79 136.79 136.79 136.79 0.2K
09:43 136.79 136.79 136.79 136.79 0.1K
09:44 137.69 137.86 137.39 137.45 2.7K
09:45 137.45 137.45 137.45 137.45 0.1K
09:46 137.45 137.45 137.45 137.45 0.1K
09:47 136.90 136.90 136.90 136.90 2.4K
09:48 136.90 136.90 136.90 136.90 0.4K
09:49 136.90 136.99 136.90 136.99 0.4K
09:50 136.99 136.99 136.99 136.99 0.3K
09:51 136.86 136.86 136.86 136.86 0.2K
09:52 136.86 136.86 136.86 136.86 0.0K
09:53 136.86 136.86 136.86 136.86 0.2K
09:54 136.86 136.86 136.86 136.86 0.3K
09:55 136.86 136.86 136.86 136.86 0.1K
09:56 136.86 136.86 136.56 136.56 0.4K
09:57 136.56 136.56 136.56 136.56 0.1K
09:58 136.56 136.56 136.56 136.56 0.1K
09:59 136.56 136.56 136.56 136.56 0.1K
10:00 136.56 136.56 136.56 136.56 0.2K
10:01 136.56 136.56 136.40 136.40 0.6K
10:02 136.40 136.40 136.40 136.40 0.4K
10:03 136.55 136.55 136.55 136.55 0.6K
10:04 136.55 136.55 136.55 136.55 0.1K
10:05 136.55 136.55 136.55 136.55 0.2K
10:06 136.55 136.55 136.55 136.55 0.0K
10:07 136.92 137.16 136.92 137.16 6.1K
10:08 137.16 137.16 137.16 137.16 0.1K
10:09 137.16 137.16 137.16 137.16 0.0K
10:10 137.16 137.16 137.16 137.16 0.1K
10:11 137.16 137.16 137.04 137.04 0.2K
10:12 137.04 137.09 137.04 137.09 0.2K
10:13 137.09 137.09 137.09 137.09 0.6K
10:14 137.09 137.09 137.05 137.05 1.5K
10:15 137.05 137.06 137.05 137.06 0.8K
10:16 137.06 137.06 137.06 137.06 0.4K
10:17 137.11 137.11 137.11 137.11 0.5K
10:18 137.11 137.11 137.11 137.11 0.3K
10:19 137.11 137.11 137.11 137.11 0.2K
10:20 137.11 137.24 137.11 137.14 0.8K
10:21 137.14 137.14 137.14 137.14 0.4K
10:22 137.14 137.14 137.12 137.12 0.3K
10:23 137.12 137.12 137.12 137.12 0.4K
10:24 137.12 137.12 137.12 137.12 0.0K
10:25 137.12 137.12 136.84 136.84 0.5K
10:26 137.10 137.56 137.10 137.56 3.0K
10:27 137.56 137.60 137.56 137.60 0.9K
10:28 137.60 137.60 137.60 137.60 0.2K
10:29 137.60 137.60 137.60 137.60 0.2K
10:30 137.60 137.60 137.60 137.60 0.4K
10:31 137.66 137.68 137.66 137.68 0.9K
10:32 137.68 137.68 137.68 137.68 0.2K
10:33 137.68 137.73 137.68 137.73 1.6K
10:34 137.73 137.73 137.73 137.73 0.1K
10:35 137.73 137.73 137.73 137.73 0.0K
10:36 137.73 137.76 137.73 137.76 1.1K
10:37 137.76 137.76 137.76 137.76 0.4K
10:38 137.99 137.99 137.99 137.99 0.5K
10:39 137.99 137.99 137.99 137.99 0.1K
10:40 137.99 137.99 137.99 137.99 0.2K
10:41 137.99 137.99 137.47 137.47 0.8K
10:42 137.47 137.47 137.47 137.47 0.3K
10:43 137.47 137.47 137.33 137.33 1.0K
10:44 137.33 137.33 137.33 137.33 0.5K
10:45 137.33 137.61 137.33 137.35 3.9K
10:46 137.35 137.35 137.35 137.35 0.1K
10:47 137.35 137.35 137.35 137.35 2.2K
10:48 137.35 137.35 137.35 137.35 0.1K
10:49 137.35 137.35 137.35 137.35 0.0K
10:50 137.35 137.43 137.35 137.43 1.4K
10:51 137.43 138.19 137.43 138.19 3.7K
10:52 138.19 138.19 138.19 138.19 0.0K
10:53 138.19 138.42 138.19 138.42 1.5K
10:54 138.42 138.52 138.42 138.48 1.6K
10:55 138.48 138.60 138.25 138.60 6.1K
10:56 138.61 138.61 138.09 138.09 3.9K
10:57 138.09 138.09 138.09 138.09 0.5K
10:58 138.09 138.15 138.09 138.15 0.2K
10:59 138.15 138.15 138.15 138.15 0.1K
11:00 138.15 138.15 138.01 138.01 0.3K
11:01 138.01 138.01 137.97 137.97 1.0K
11:02 137.97 137.97 137.97 137.97 0.0K
11:03 137.97 137.97 137.97 137.97 0.1K
11:04 138.07 138.07 138.07 138.07 0.8K
11:05 138.07 138.07 138.07 138.07 0.1K
11:06 138.07 138.07 138.05 138.05 0.8K
11:07 138.05 138.05 138.05 138.05 0.4K
11:08 138.05 138.05 138.05 138.05 0.4K
11:09 138.05 138.21 138.05 138.21 0.5K
11:10 138.21 138.21 138.16 138.16 0.2K
11:11 138.16 138.16 138.16 138.16 0.1K
11:12 138.16 138.16 138.16 138.16 0.0K
11:13 138.16 138.16 138.16 138.16 0.1K
11:14 138.16 138.16 138.05 138.05 0.6K
11:15 138.05 138.29 138.05 138.29 0.3K
11:16 137.87 138.32 137.87 138.32 2.2K
11:17 138.32 138.32 138.32 138.32 0.3K
11:18 138.32 138.32 138.32 138.32 0.0K
11:19 138.32 138.32 138.32 138.32 0.2K
11:20 138.32 138.32 138.32 138.32 0.1K
11:21 138.32 138.32 138.32 138.32 0.3K
11:22 138.32 138.32 138.32 138.32 0.2K
11:23 138.32 138.32 138.32 138.32 0.0K
11:24 138.32 138.68 138.32 138.68 2.8K
11:25 139.00 139.00 139.00 139.00 0.2K
11:26 139.00 139.00 139.00 139.00 0.7K
11:27 139.46 139.58 139.46 139.58 0.5K
11:28 139.61 139.61 139.26 139.26 1.7K
11:29 139.15 139.15 139.15 139.15 1.6K
11:30 139.15 139.53 139.15 139.49 0.5K
11:31 139.31 139.31 139.02 139.13 1.7K
11:32 139.13 139.13 138.35 138.35 4.1K
11:33 138.35 138.35 138.35 138.35 0.2K
11:34 138.28 138.29 138.12 138.12 1.3K
11:35 138.12 138.12 138.12 138.12 0.3K
11:36 138.07 138.07 138.07 138.07 0.3K
11:37 138.07 138.07 138.07 138.07 0.0K
11:38 138.07 138.07 137.94 138.00 1.0K
11:39 138.00 138.00 138.00 138.00 0.1K
11:40 137.75 137.75 137.75 137.75 0.8K
11:41 137.75 138.08 137.75 138.08 0.3K
11:42 138.08 138.41 138.06 138.06 6.7K
11:43 138.06 138.28 138.06 138.28 0.2K
11:44 138.28 138.28 138.28 138.28 0.1K
11:45 138.28 138.28 138.28 138.28 0.2K
11:46 138.31 138.31 138.31 138.31 0.4K
11:47 138.31 138.66 138.31 138.48 5.4K
11:48 138.48 138.48 138.48 138.48 0.1K
11:49 138.48 138.48 138.22 138.22 3.3K
11:50 138.22 138.31 138.22 138.31 0.9K
11:51 138.56 138.62 138.41 138.62 2.5K
11:52 138.62 138.62 138.56 138.56 1.1K
11:53 138.56 138.69 138.46 138.46 1.6K
11:54 138.46 138.46 138.46 138.46 0.1K
11:55 138.85 138.85 138.52 138.52 1.7K
11:56 138.52 138.52 138.52 138.52 0.2K
11:57 138.52 138.52 138.52 138.52 0.0K
11:58 138.52 138.52 138.52 138.52 0.1K
11:59 138.52 139.06 138.52 139.06 0.8K
12:00 139.06 139.12 139.06 139.12 0.3K
12:01 139.12 139.33 139.12 139.33 0.2K
12:02 139.33 139.37 139.33 139.37 1.1K
12:03 139.37 139.54 139.22 139.22 2.5K
12:04 139.22 139.38 139.22 139.38 0.2K
12:05 139.27 139.27 139.27 139.27 0.8K
12:06 139.27 139.27 139.27 139.27 0.1K
12:07 139.27 139.27 139.27 139.27 0.1K
12:08 139.27 139.27 139.27 139.27 0.1K
12:09 139.27 139.27 139.27 139.27 0.0K
12:10 139.27 139.27 139.27 139.27 0.0K
12:11 139.27 139.27 138.99 138.99 1.6K
12:12 138.99 138.99 138.99 138.99 0.0K
12:13 138.97 138.97 138.97 138.97 1.1K
12:14 138.97 138.97 138.97 138.97 0.1K
12:15 138.97 139.27 138.97 139.27 0.4K
12:16 139.27 139.27 139.27 139.27 0.1K
12:17 139.27 139.27 139.27 139.27 0.1K
12:18 139.27 139.93 139.27 139.70 8.0K
12:19 139.70 139.70 139.65 139.65 1.7K
12:20 139.38 139.38 139.38 139.38 0.5K
12:21 139.16 139.16 139.00 139.00 0.9K
12:22 139.00 139.00 139.00 139.00 0.2K
12:23 139.00 139.00 138.76 138.76 0.9K
12:24 138.76 138.76 138.76 138.76 0.1K
12:25 138.76 138.76 138.76 138.76 0.2K
12:26 138.76 138.76 138.76 138.76 0.0K
12:27 138.76 138.76 138.76 138.76 0.0K
12:28 138.76 138.76 138.76 138.76 0.1K
12:29 138.76 138.76 138.76 138.76 0.0K
12:30 138.76 139.02 138.76 139.02 0.2K
12:31 139.02 139.02 139.02 139.02 0.1K
12:32 139.02 139.26 139.02 139.26 1.4K
12:33 139.26 139.26 139.26 139.26 0.0K
12:34 139.26 139.26 139.26 139.26 0.0K
12:35 139.26 139.26 139.26 139.26 0.0K
12:36 139.26 139.26 139.26 139.26 0.3K
12:37 139.26 139.26 139.26 139.26 0.1K
12:38 139.26 139.26 138.95 138.95 2.0K
12:39 138.95 138.95 138.91 138.91 1.8K
12:40 138.91 138.91 138.91 138.91 0.2K
12:41 138.91 138.91 138.91 138.91 0.1K
12:42 138.91 138.91 138.91 138.91 0.3K
12:43 138.91 139.27 138.91 139.27 0.6K
12:44 139.27 139.27 139.27 139.27 0.1K
12:45 139.27 139.27 139.27 139.27 0.1K
12:46 139.27 139.27 139.27 139.27 0.0K
12:47 139.27 139.50 139.27 139.50 2.9K
12:48 139.50 140.39 139.50 140.39 14.1K
12:49 140.05 140.05 140.05 140.05 1.4K
12:50 140.05 140.05 140.05 140.05 0.0K
12:51 140.08 140.13 140.08 140.13 0.5K
12:52 140.13 140.13 140.13 140.13 0.1K
12:53 140.13 140.30 140.13 140.30 1.4K
12:54 140.30 140.30 140.30 140.30 0.3K
12:55 140.30 140.30 140.30 140.30 0.0K
12:56 140.30 140.30 140.30 140.30 0.2K
12:57 140.30 140.30 140.30 140.30 0.2K
12:58 140.30 140.30 140.30 140.30 0.3K
12:59 140.30 140.37 140.30 140.37 1.4K
13:00 140.35 140.35 140.35 140.35 1.6K
13:01 140.35 140.35 140.35 140.35 0.1K
13:02 140.35 140.35 140.35 140.35 0.3K
13:03 140.35 140.41 140.35 140.41 0.4K
13:04 140.41 140.41 140.41 140.41 0.3K
13:05 140.41 140.41 140.41 140.41 0.2K
13:06 140.41 140.47 140.09 140.47 1.0K
13:07 140.47 140.47 140.47 140.47 0.2K
13:08 140.47 140.55 140.47 140.55 0.7K
13:09 140.55 140.55 140.55 140.55 0.3K
13:10 140.55 140.55 140.55 140.55 0.0K
13:11 140.55 140.55 140.55 140.55 0.3K
13:12 140.55 140.55 140.55 140.55 0.2K
13:13 140.55 140.55 140.41 140.41 1.4K
13:14 140.41 140.41 140.41 140.41 0.2K
13:15 140.32 140.32 140.32 140.32 0.4K
13:16 140.32 140.64 140.32 140.64 0.2K
13:17 140.64 140.64 140.29 140.29 0.9K
13:18 140.29 140.29 140.29 140.29 0.0K
13:19 140.29 140.29 140.29 140.29 0.0K
13:20 140.29 140.29 140.29 140.29 0.3K
13:21 140.29 140.29 140.26 140.26 2.2K
13:22 140.26 140.26 140.26 140.26 0.2K
13:23 140.26 140.28 140.02 140.02 1.6K
13:24 140.02 140.02 140.02 140.02 0.1K
13:25 140.02 140.02 140.02 140.02 0.1K
13:26 140.02 140.02 140.02 140.02 0.0K
13:27 140.01 140.01 140.01 140.01 0.3K
13:28 140.02 140.02 140.01 140.01 0.4K
13:29 140.01 140.01 139.75 139.75 0.6K
13:30 139.75 139.96 139.75 139.96 0.3K
13:31 139.96 139.96 139.96 139.96 0.0K
13:32 139.96 139.96 139.96 139.96 0.0K
13:33 139.96 139.96 139.96 139.96 0.1K
13:34 139.96 139.96 139.77 139.77 0.2K
13:35 139.54 139.54 139.31 139.31 1.3K
13:36 139.31 139.31 139.31 139.31 0.4K
13:37 139.31 139.31 139.31 139.31 0.2K
13:38 139.31 139.31 139.31 139.31 0.7K
13:39 139.31 139.31 139.31 139.31 0.3K
13:40 139.31 139.31 139.31 139.31 0.2K
13:41 139.31 139.31 139.31 139.31 0.1K
13:42 139.31 139.31 139.31 139.31 0.1K
13:43 139.31 139.70 139.31 139.70 2.6K
13:44 139.70 139.70 139.60 139.64 3.4K
13:45 139.64 139.64 139.64 139.64 0.1K
13:46 139.64 139.70 139.64 139.70 0.2K
13:47 139.70 139.70 139.51 139.51 0.5K
13:48 139.60 139.64 139.60 139.64 0.4K
13:49 139.64 139.64 139.64 139.64 0.1K
13:50 139.52 139.52 139.50 139.50 0.5K
13:51 139.50 139.54 139.50 139.54 1.0K
13:52 139.54 139.64 139.54 139.64 0.7K
13:53 139.64 139.64 139.64 139.64 0.1K
13:54 139.64 139.80 139.64 139.80 1.2K
13:55 139.80 139.80 139.80 139.80 0.2K
13:56 139.80 139.80 139.80 139.80 1.0K
13:57 139.80 139.80 139.80 139.80 0.1K
13:58 139.80 139.80 139.80 139.80 0.3K
13:59 139.80 139.80 139.80 139.80 0.1K
14:00 139.80 139.80 139.80 139.80 0.1K
14:01 139.80 139.80 139.80 139.80 0.1K
14:02 139.80 139.80 139.80 139.80 0.1K
14:03 139.80 139.80 139.80 139.80 0.2K
14:04 139.80 139.80 139.80 139.80 0.1K
14:05 139.58 139.58 139.58 139.58 1.1K
14:06 139.73 139.73 139.48 139.48 1.3K
14:07 139.48 139.68 139.48 139.68 0.5K
14:08 139.68 139.68 139.66 139.66 0.2K
14:09 139.66 139.66 139.66 139.66 0.2K
14:10 139.66 139.66 139.66 139.66 0.1K
14:11 139.66 139.74 139.66 139.74 0.5K
14:12 139.74 139.74 139.45 139.45 0.8K
14:13 139.45 139.45 139.45 139.45 0.1K
14:14 139.45 139.45 139.45 139.45 0.0K
14:15 139.45 139.45 139.45 139.45 0.1K
14:16 139.45 139.45 139.45 139.45 0.2K
14:17 139.45 139.45 139.45 139.45 0.4K
14:18 139.45 139.45 139.45 139.45 0.2K
14:19 139.45 139.73 139.45 139.73 0.5K
14:20 139.73 139.73 139.73 139.73 0.0K
14:21 139.73 139.73 139.58 139.58 2.1K
14:22 139.43 139.43 139.43 139.43 9.2K
14:23 139.43 139.43 139.07 139.07 1.4K
14:24 139.07 139.07 139.07 139.07 0.2K
14:25 139.07 139.07 139.07 139.07 0.1K
14:26 139.07 139.07 138.97 138.97 0.3K
14:27 138.97 138.97 138.97 138.97 0.1K
14:28 138.97 138.97 138.97 138.97 0.1K
14:29 138.97 138.97 138.97 138.97 0.2K
14:30 138.97 138.97 138.97 138.97 0.4K
14:31 138.97 138.97 138.89 138.89 0.2K
14:32 138.89 138.89 138.89 138.89 0.0K
14:33 138.89 138.89 138.89 138.89 0.0K
14:34 138.89 138.89 138.89 138.89 0.8K
14:35 138.89 138.89 138.89 138.89 0.2K
14:36 138.89 138.96 138.89 138.96 0.4K
14:37 138.96 138.96 138.96 138.96 0.1K
14:38 138.96 138.96 138.96 138.96 0.1K
14:39 138.96 138.96 138.96 138.96 0.1K
14:40 138.96 138.96 138.96 138.96 0.2K
14:41 138.96 138.96 138.96 138.96 0.3K
14:42 139.28 139.28 139.23 139.23 3.4K
14:43 139.23 139.23 139.10 139.10 2.0K
14:44 139.10 139.10 139.10 139.10 0.1K
14:45 139.10 139.10 139.10 139.10 0.5K
14:46 139.10 139.10 138.91 138.91 1.0K
14:47 139.08 139.08 138.91 138.91 0.9K
14:48 138.91 138.91 138.91 138.91 0.1K
14:49 138.91 138.91 138.91 138.91 0.2K
14:50 138.93 138.93 138.79 138.79 2.3K
14:51 138.79 138.79 138.55 138.55 1.2K
14:52 138.55 138.55 138.46 138.46 0.6K
14:53 138.46 138.46 138.46 138.46 0.4K
14:54 138.35 138.53 138.35 138.53 1.6K
14:55 138.53 138.53 138.40 138.40 2.7K
14:56 138.40 138.50 138.40 138.50 0.9K
14:57 138.35 138.35 138.26 138.26 1.4K
14:58 138.26 138.26 138.26 138.26 4.0K
14:59 138.17 138.17 138.12 138.12 0.6K
15:00 138.12 138.12 137.87 138.05 2.5K
15:01 138.75 138.75 138.75 138.75 3.4K
15:02 138.58 138.58 138.25 138.25 1.2K
15:03 138.25 138.25 138.25 138.25 0.7K
15:04 138.25 138.25 138.25 138.25 0.5K
15:05 138.25 138.41 138.25 138.41 0.5K
15:06 138.41 138.41 138.41 138.41 0.1K
15:07 138.41 138.41 138.41 138.41 0.2K
15:08 138.41 138.46 138.41 138.46 0.1K
15:09 138.46 138.46 138.46 138.46 0.0K
15:10 138.46 138.46 138.42 138.42 0.3K
15:11 138.42 138.42 138.42 138.42 0.0K
15:12 138.42 138.42 138.42 138.42 0.1K
15:13 138.42 138.42 138.42 138.42 0.1K
15:14 138.42 138.50 138.42 138.50 4.2K
15:15 138.50 138.50 138.40 138.40 1.9K
15:16 138.40 138.40 138.05 138.05 2.6K
15:17 138.05 138.05 138.05 138.05 0.0K
15:18 138.29 138.29 138.07 138.07 1.2K
15:19 138.07 138.48 138.07 138.48 0.7K
15:20 138.08 138.08 138.08 138.08 0.3K
15:21 138.08 138.36 138.08 138.31 1.2K
15:22 138.31 138.31 138.31 138.31 0.0K
15:23 138.31 138.31 138.26 138.26 0.5K
15:24 138.26 138.26 138.26 138.26 0.3K
15:25 138.26 138.30 138.26 138.30 2.1K
15:26 138.30 138.35 138.30 138.35 0.7K
15:27 138.53 138.53 138.44 138.44 2.7K
15:28 138.44 138.44 138.29 138.30 1.7K
15:29 138.30 138.30 138.30 138.30 0.5K
15:30 138.30 138.30 138.30 138.30 0.2K
15:31 138.30 138.34 138.30 138.34 0.4K
15:32 138.34 138.34 138.34 138.34 1.6K
15:33 138.34 138.34 138.13 138.13 3.5K
15:34 138.41 138.51 138.41 138.49 4.8K
15:35 138.52 138.60 138.46 138.46 5.6K
15:36 138.46 138.46 138.41 138.43 1.3K
15:37 138.27 138.39 138.27 138.27 1.0K
15:38 138.27 138.27 138.18 138.18 1.6K
15:39 138.18 138.18 138.05 138.05 1.7K
15:40 138.05 138.05 138.05 138.05 0.4K
15:41 138.05 138.05 137.83 137.83 2.6K
15:42 137.83 137.83 137.83 137.83 0.1K
15:43 137.83 137.83 137.73 137.73 0.8K
15:44 137.73 137.73 137.69 137.69 25.6K
15:45 137.66 137.72 137.66 137.72 0.7K
15:46 137.72 137.87 137.72 137.87 0.9K
15:47 137.87 138.00 137.87 137.92 3.1K
15:48 137.92 137.92 137.69 137.69 3.0K
15:49 137.69 137.69 137.47 137.47 1.9K
15:50 137.47 137.47 137.47 137.47 0.6K
15:51 137.47 137.47 137.13 137.13 2.0K
15:52 137.10 137.10 136.94 136.98 4.5K
15:53 136.98 137.01 136.93 137.01 1.0K
15:54 136.92 137.20 136.92 137.20 6.7K
15:55 137.31 137.31 137.15 137.15 7.0K
15:56 137.08 137.08 136.99 136.99 4.8K
15:57 136.99 137.07 136.96 136.96 6.5K
15:58 136.96 136.99 136.96 136.98 4.9K
15:59 137.03 137.12 136.98 137.06 13.1K
16:00 137.18 137.18 136.94 137.00 79.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar