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
09:31 138.08 138.08 132.96 137.92 6.3K
09:32 138.17 138.17 138.17 138.17 0.3K
09:33 138.17 138.17 138.16 138.16 0.2K
09:34 138.16 138.16 138.16 138.16 0.0K
09:35 138.16 138.52 137.59 137.59 1.1K
09:36 137.59 137.59 137.45 137.45 0.1K
09:37 137.45 137.45 137.45 137.45 0.1K
09:38 137.45 138.32 137.45 138.32 1.0K
09:39 138.32 138.32 138.32 138.32 0.0K
09:40 138.32 138.32 138.32 138.32 0.1K
09:41 138.32 138.47 138.32 138.47 0.1K
09:42 138.47 138.47 138.47 138.47 0.1K
09:43 138.71 138.71 138.71 138.71 2.7K
09:44 138.71 139.53 138.71 139.00 4.5K
09:45 138.79 138.79 138.79 138.79 2.0K
09:46 138.79 138.79 138.61 138.61 2.3K
09:47 138.61 138.61 138.61 138.61 0.0K
09:48 138.61 138.61 138.61 138.61 0.2K
09:49 138.61 138.61 138.61 138.61 0.1K
09:50 138.61 138.61 138.61 138.61 0.1K
09:51 138.54 138.54 138.36 138.36 0.4K
09:52 138.36 138.54 138.36 138.54 0.4K
09:53 138.54 138.54 138.44 138.44 0.6K
09:54 138.44 138.54 138.44 138.54 1.8K
09:55 138.54 138.54 138.54 138.54 0.0K
09:56 138.54 138.54 138.54 138.54 0.2K
09:57 138.54 138.54 138.54 138.54 0.9K
09:58 138.54 138.54 138.54 138.54 0.1K
09:59 138.54 138.54 138.54 138.54 0.1K
10:00 138.54 138.54 138.54 138.54 0.8K
10:01 138.54 139.04 138.54 139.04 1.6K
10:02 139.04 139.04 139.04 139.04 0.2K
10:03 139.04 139.28 139.04 139.28 4.7K
10:04 139.30 139.30 139.30 139.30 0.4K
10:05 139.30 139.30 139.30 139.30 0.1K
10:06 139.30 139.30 139.30 139.30 0.1K
10:07 139.32 139.32 139.32 139.32 0.3K
10:08 139.33 139.33 139.33 139.33 1.7K
10:09 139.33 139.33 139.32 139.32 0.3K
10:10 139.33 139.33 139.30 139.33 0.6K
10:11 139.31 139.31 139.31 139.31 0.2K
10:12 139.31 139.38 139.31 139.38 0.3K
10:13 139.32 139.32 139.31 139.31 4.2K
10:14 139.33 139.34 139.33 139.34 0.3K
10:15 139.34 139.34 139.34 139.34 0.2K
10:16 139.34 139.42 139.15 139.30 2.2K
10:17 139.30 139.37 139.30 139.37 3.0K
10:18 139.37 139.37 138.90 138.90 3.4K
10:19 138.90 138.90 138.90 138.90 0.4K
10:20 138.90 138.90 138.85 138.85 0.6K
10:21 138.85 138.85 138.85 138.85 0.2K
10:22 138.85 138.85 138.85 138.85 0.0K
10:23 138.85 138.85 138.85 138.85 0.4K
10:24 138.85 138.85 138.58 138.58 0.7K
10:25 138.58 138.58 138.58 138.58 0.2K
10:26 138.58 139.04 138.45 139.04 2.8K
10:27 139.04 139.04 139.04 139.04 0.8K
10:28 139.04 139.04 139.04 139.04 0.1K
10:29 139.04 139.04 139.04 139.04 0.0K
10:30 139.04 139.04 139.04 139.04 0.1K
10:31 139.04 139.04 139.04 139.04 0.0K
10:32 139.04 139.04 138.68 138.68 0.9K
10:33 138.80 138.80 138.80 138.80 0.4K
10:34 138.80 138.80 138.80 138.80 0.0K
10:35 138.80 138.80 138.73 138.73 0.7K
10:36 138.94 138.94 138.94 138.94 1.2K
10:37 138.94 138.94 138.94 138.94 0.2K
10:38 138.50 138.56 138.39 138.39 10.7K
10:39 138.50 138.50 138.48 138.48 1.9K
10:40 138.55 138.55 138.55 138.55 1.4K
10:41 139.06 139.06 139.06 139.06 0.4K
10:42 139.06 139.10 139.06 139.10 1.2K
10:43 138.98 138.98 138.98 138.98 0.5K
10:44 138.98 138.98 138.98 138.98 0.1K
10:45 138.98 138.98 138.98 138.98 0.1K
10:46 138.98 138.98 138.98 138.98 0.3K
10:47 138.98 138.98 138.98 138.98 0.4K
10:48 138.98 138.98 138.98 138.98 0.1K
10:49 138.98 138.98 138.98 138.98 0.1K
10:50 138.98 138.98 138.98 138.98 0.6K
10:51 138.98 139.35 138.98 139.35 2.3K
10:52 139.30 139.35 139.30 139.30 2.9K
10:53 139.30 139.30 139.30 139.30 0.1K
10:54 139.30 139.30 139.21 139.21 0.7K
10:55 139.21 139.21 139.12 139.12 0.4K
10:56 139.12 139.18 139.12 139.18 0.1K
10:57 139.18 139.18 139.03 139.03 0.7K
10:58 139.03 139.03 138.88 138.88 2.5K
10:59 138.88 138.88 138.88 138.88 0.1K
11:00 139.03 139.03 138.76 138.76 2.2K
11:01 138.81 138.81 138.81 138.81 0.1K
11:02 138.81 138.81 138.81 138.81 0.3K
11:03 138.81 138.81 138.81 138.81 0.5K
11:04 138.81 138.84 138.81 138.84 0.6K
11:05 138.84 139.12 138.84 139.12 1.9K
11:06 139.12 139.31 139.12 139.31 3.3K
11:07 139.30 139.30 139.24 139.28 2.1K
11:08 139.28 139.28 138.95 138.95 2.3K
11:09 138.95 138.95 138.95 138.95 0.0K
11:10 138.89 138.89 138.89 138.89 0.8K
11:11 138.89 138.89 138.87 138.87 0.4K
11:12 138.87 138.87 138.85 138.85 0.9K
11:13 138.85 138.85 138.85 138.85 0.1K
11:14 138.85 138.85 138.85 138.85 0.2K
11:15 138.85 138.85 138.85 138.85 0.0K
11:16 138.85 138.85 138.85 138.85 0.0K
11:17 138.85 138.85 138.85 138.85 0.1K
11:18 138.85 138.85 138.85 138.85 0.0K
11:19 138.85 138.85 138.85 138.85 0.1K
11:20 138.85 138.85 138.85 138.85 0.1K
11:21 138.68 138.68 138.68 138.68 1.4K
11:22 138.68 138.68 138.68 138.68 0.2K
11:23 138.68 138.68 138.59 138.59 1.1K
11:24 138.30 138.30 137.89 137.89 3.8K
11:25 138.13 138.13 137.95 137.95 2.4K
11:26 137.95 138.45 137.95 138.45 2.7K
11:27 138.45 138.45 138.45 138.45 0.1K
11:28 138.21 138.26 138.16 138.21 3.0K
11:29 138.21 138.21 138.21 138.21 0.3K
11:30 138.21 138.31 138.21 138.31 2.4K
11:31 138.40 138.40 138.24 138.39 0.7K
11:32 138.39 138.45 138.39 138.45 5.5K
11:33 138.45 138.45 138.45 138.45 0.5K
11:34 138.45 138.45 138.45 138.45 0.0K
11:35 138.45 138.62 138.45 138.62 1.3K
11:36 138.62 138.73 138.62 138.73 0.7K
11:37 138.73 138.73 138.73 138.73 0.2K
11:38 138.73 138.73 138.73 138.73 0.2K
11:39 138.73 138.73 138.73 138.73 0.2K
11:40 138.73 138.73 138.73 138.73 0.3K
11:41 138.73 138.73 138.67 138.67 0.6K
11:42 138.67 138.67 138.67 138.67 0.1K
11:43 138.67 138.67 138.67 138.67 0.1K
11:44 138.54 138.54 138.54 138.54 5.4K
11:45 138.54 138.65 138.54 138.65 1.5K
11:46 138.65 138.65 138.65 138.65 0.1K
11:47 138.65 138.65 138.65 138.65 0.1K
11:48 138.65 138.65 138.65 138.65 0.0K
11:49 138.80 138.80 138.63 138.63 0.6K
11:50 138.93 138.93 138.75 138.76 1.3K
11:51 138.76 138.76 138.76 138.76 0.0K
11:52 138.76 138.95 138.76 138.95 0.3K
11:53 138.95 138.97 138.95 138.97 0.2K
11:54 138.97 139.01 138.88 138.88 2.2K
11:55 138.82 138.82 138.82 138.82 1.1K
11:56 138.82 138.82 138.62 138.62 1.6K
11:57 138.56 138.56 138.56 138.56 2.6K
11:58 138.56 138.56 138.56 138.56 0.0K
11:59 138.56 138.56 138.56 138.56 0.3K
12:00 138.73 138.75 138.73 138.75 1.8K
12:01 138.75 138.75 138.70 138.70 2.2K
12:02 138.70 138.86 138.70 138.86 0.3K
12:03 138.86 138.86 138.86 138.86 0.0K
12:04 138.86 138.86 138.86 138.86 0.6K
12:05 138.86 138.86 138.63 138.63 1.0K
12:06 138.57 138.57 138.57 138.57 1.0K
12:07 138.57 138.57 138.57 138.57 0.1K
12:08 138.57 138.57 138.57 138.57 0.2K
12:09 138.57 138.62 138.57 138.62 1.0K
12:10 138.62 138.62 138.62 138.62 0.0K
12:11 138.62 138.62 138.62 138.62 0.2K
12:12 138.62 138.62 138.23 138.23 2.0K
12:13 138.23 138.23 138.22 138.23 3.0K
12:14 138.23 138.42 138.23 138.42 0.4K
12:15 138.42 138.42 138.23 138.23 0.3K
12:16 138.23 138.23 138.23 138.23 0.3K
12:17 138.23 138.23 138.22 138.22 0.2K
12:18 138.22 138.22 138.20 138.20 0.1K
12:19 138.20 138.48 138.20 138.48 2.0K
12:20 138.48 138.61 138.48 138.53 0.7K
12:21 138.53 138.57 138.53 138.57 0.5K
12:22 138.57 138.59 138.57 138.59 0.5K
12:23 138.59 138.59 138.59 138.59 0.1K
12:24 138.59 138.59 138.59 138.59 0.1K
12:25 138.59 138.59 138.56 138.56 0.1K
12:26 138.56 138.56 138.56 138.56 0.2K
12:27 138.56 138.56 138.56 138.56 0.1K
12:28 138.56 138.56 138.56 138.56 0.1K
12:29 138.53 138.53 138.50 138.50 2.3K
12:30 138.55 138.55 138.50 138.55 0.4K
12:31 138.55 138.55 138.55 138.55 0.9K
12:32 138.61 138.61 138.61 138.61 0.6K
12:33 138.61 138.61 138.59 138.59 0.4K
12:34 138.59 138.59 138.59 138.59 0.4K
12:35 138.59 138.59 138.59 138.59 0.1K
12:36 138.61 138.61 138.61 138.61 0.1K
12:37 138.61 138.61 138.61 138.61 0.1K
12:38 138.59 138.59 138.59 138.59 0.5K
12:39 138.59 138.64 138.59 138.64 0.2K
12:40 138.64 138.71 138.64 138.71 0.8K
12:41 138.62 138.62 138.62 138.62 2.3K
12:42 138.62 138.62 138.62 138.62 0.5K
12:43 138.62 138.78 138.62 138.76 1.0K
12:44 138.76 138.76 138.76 138.76 0.1K
12:45 138.76 138.76 138.76 138.76 0.2K
12:46 138.76 138.76 138.76 138.76 0.2K
12:47 138.76 138.76 138.76 138.76 0.2K
12:48 138.76 138.76 138.69 138.69 0.5K
12:49 138.69 138.69 138.64 138.64 2.7K
12:50 138.64 138.64 138.64 138.64 0.1K
12:51 138.64 138.64 138.64 138.64 0.0K
12:52 138.50 138.64 138.50 138.64 0.2K
12:53 138.64 138.64 138.64 138.64 0.1K
12:54 138.64 138.65 138.64 138.65 0.4K
12:55 138.65 138.79 138.65 138.79 0.4K
12:56 138.79 138.79 138.79 138.79 0.0K
12:57 138.79 138.79 138.79 138.79 0.0K
12:58 138.79 138.79 138.65 138.65 1.1K
12:59 138.65 138.74 138.65 138.74 0.4K
13:00 138.84 138.84 138.84 138.84 0.6K
13:01 138.84 138.84 138.84 138.84 0.0K
13:02 138.84 138.84 138.84 138.84 0.3K
13:03 138.84 138.84 138.84 138.84 0.2K
13:04 138.84 138.84 138.84 138.84 0.1K
13:05 138.84 138.84 138.84 138.84 0.0K
13:06 138.84 138.84 138.84 138.84 0.1K
13:07 138.80 138.85 138.80 138.85 0.7K
13:08 138.80 138.80 138.80 138.80 0.3K
13:09 138.80 138.80 138.80 138.80 0.1K
13:10 138.80 138.80 138.80 138.80 0.0K
13:11 138.80 138.80 138.80 138.80 0.1K
13:12 138.80 138.80 138.80 138.80 0.0K
13:13 138.80 138.84 138.80 138.84 0.1K
13:14 138.84 138.84 138.84 138.84 0.1K
13:15 138.84 138.84 138.72 138.78 1.4K
13:16 138.78 138.78 138.78 138.78 0.2K
13:17 138.78 138.78 138.78 138.78 0.0K
13:18 138.67 138.79 138.67 138.77 1.4K
13:19 138.76 138.76 138.76 138.76 0.1K
13:20 138.76 138.77 138.76 138.77 0.4K
13:21 138.77 138.77 138.77 138.77 0.1K
13:22 138.77 138.77 138.77 138.77 0.1K
13:23 138.77 138.77 138.63 138.77 4.2K
13:24 138.77 138.80 138.77 138.80 2.6K
13:25 138.80 138.80 138.80 138.80 0.2K
13:26 138.80 138.80 138.73 138.73 0.4K
13:27 138.73 138.73 138.72 138.72 0.1K
13:28 138.72 138.72 138.72 138.72 0.0K
13:29 138.72 138.72 138.72 138.72 0.1K
13:30 138.72 138.72 138.72 138.72 0.0K
13:31 138.72 138.73 138.72 138.73 0.8K
13:32 138.73 138.73 138.73 138.73 0.3K
13:33 138.73 138.92 138.73 138.92 0.2K
13:34 138.92 138.92 138.77 138.82 6.9K
13:35 138.82 138.82 138.82 138.82 0.3K
13:36 138.82 139.11 138.82 139.11 1.9K
13:37 139.13 139.13 139.13 139.13 0.5K
13:38 139.13 139.13 139.13 139.13 0.2K
13:39 139.13 139.13 139.10 139.10 0.2K
13:40 139.10 139.10 139.10 139.10 0.5K
13:41 139.10 139.10 139.10 139.10 0.2K
13:42 139.11 139.11 139.11 139.11 0.2K
13:43 139.11 139.11 139.04 139.04 0.5K
13:44 139.06 139.08 139.01 139.08 1.6K
13:45 139.08 139.08 139.07 139.07 0.4K
13:46 139.07 139.07 139.03 139.03 0.2K
13:47 139.03 139.03 139.03 139.03 0.2K
13:48 139.09 139.10 139.09 139.10 2.1K
13:49 139.10 139.10 139.10 139.10 0.6K
13:50 139.10 139.16 139.10 139.16 0.3K
13:51 139.16 139.16 138.93 138.95 3.1K
13:52 138.95 138.95 138.95 138.95 0.1K
13:53 138.95 138.95 138.90 138.90 0.5K
13:54 138.90 139.20 138.90 139.20 2.2K
13:55 139.20 139.20 139.20 139.20 0.2K
13:56 139.20 139.20 139.20 139.20 0.1K
13:57 139.20 139.20 139.20 139.20 0.1K
13:58 139.20 139.20 139.20 139.20 0.0K
13:59 139.20 139.20 139.20 139.20 0.1K
14:00 139.20 139.20 139.20 139.20 0.0K
14:01 139.20 139.20 139.20 139.20 0.0K
14:02 139.20 139.20 139.09 139.09 1.3K
14:03 139.02 139.02 139.02 139.02 1.5K
14:04 139.02 139.02 139.02 139.02 0.1K
14:05 139.02 139.02 138.87 138.87 2.1K
14:06 138.83 138.83 138.83 138.83 0.1K
14:07 138.83 138.83 138.83 138.83 0.1K
14:08 138.83 138.83 138.83 138.83 0.0K
14:09 138.83 138.83 138.76 138.76 0.2K
14:10 138.76 138.76 138.69 138.69 1.4K
14:11 138.69 138.72 138.69 138.69 1.6K
14:12 138.69 138.69 138.69 138.69 0.2K
14:13 138.69 138.69 138.69 138.69 0.1K
14:14 138.69 138.78 138.69 138.78 0.2K
14:15 138.78 138.78 138.68 138.68 1.0K
14:16 138.68 138.84 138.68 138.84 4.0K
14:17 138.84 138.84 138.76 138.76 1.4K
14:18 138.76 138.76 138.50 138.50 6.6K
14:19 138.50 138.52 138.50 138.52 5.6K
14:20 138.52 138.52 138.48 138.48 0.9K
14:21 138.48 138.48 138.48 138.48 0.1K
14:22 138.48 138.48 138.48 138.48 0.1K
14:23 138.48 138.63 138.48 138.63 3.5K
14:24 138.63 138.75 138.63 138.71 1.9K
14:25 138.75 138.75 138.74 138.74 0.9K
14:26 138.78 138.93 138.77 138.93 2.3K
14:27 138.93 138.93 138.85 138.92 2.5K
14:28 138.92 138.92 138.73 138.73 2.4K
14:29 138.73 138.73 138.72 138.72 0.6K
14:30 138.72 138.72 138.72 138.72 0.0K
14:31 138.72 138.72 138.53 138.53 0.2K
14:32 138.53 138.62 138.53 138.62 0.2K
14:33 138.62 138.62 138.13 138.22 4.9K
14:34 138.21 138.39 138.21 138.39 1.2K
14:35 138.39 138.39 138.39 138.39 0.1K
14:36 138.38 138.38 138.35 138.35 0.2K
14:37 138.36 138.36 138.36 138.36 0.2K
14:38 138.36 138.36 138.33 138.33 0.6K
14:39 138.33 138.35 138.33 138.35 0.7K
14:40 138.35 138.35 138.32 138.32 0.3K
14:41 138.32 138.32 138.32 138.32 0.1K
14:42 138.32 138.32 138.25 138.25 0.5K
14:43 138.25 138.46 138.25 138.46 2.5K
14:44 138.46 138.46 138.23 138.23 1.0K
14:45 138.28 138.28 138.28 138.28 0.1K
14:46 138.28 138.44 138.28 138.44 1.5K
14:47 138.44 138.44 138.44 138.44 0.1K
14:48 138.54 138.54 138.54 138.54 0.4K
14:49 138.54 138.54 138.54 138.54 0.2K
14:50 138.54 138.54 138.54 138.54 0.0K
14:51 138.33 138.33 138.18 138.18 2.1K
14:52 138.32 138.32 138.29 138.29 6.4K
14:53 138.29 138.43 138.29 138.43 0.7K
14:54 138.22 138.43 138.22 138.30 1.9K
14:55 138.30 138.56 138.30 138.56 1.9K
14:56 138.50 138.50 138.50 138.50 0.3K
14:57 138.50 138.50 138.45 138.45 1.3K
14:58 138.45 138.45 138.40 138.44 1.0K
14:59 138.44 138.60 138.44 138.51 0.7K
15:00 138.50 138.53 138.50 138.53 1.3K
15:01 138.51 138.54 138.44 138.44 1.4K
15:02 138.44 138.44 138.44 138.44 0.1K
15:03 138.37 138.37 138.37 138.37 2.2K
15:04 138.37 138.37 137.86 137.86 7.2K
15:05 137.86 137.86 137.65 137.65 2.4K
15:06 137.75 137.75 137.75 137.75 1.1K
15:07 137.75 137.75 137.75 137.75 0.5K
15:08 137.53 137.55 137.53 137.55 1.4K
15:09 137.55 137.55 137.55 137.55 0.3K
15:10 137.55 137.55 137.48 137.52 2.1K
15:11 137.52 137.52 137.52 137.52 0.8K
15:12 137.73 137.80 137.73 137.80 0.6K
15:13 137.80 137.80 137.80 137.80 0.5K
15:14 137.80 137.80 137.80 137.80 0.3K
15:15 137.80 137.80 137.80 137.80 0.7K
15:16 137.80 137.80 137.80 137.80 0.2K
15:17 137.80 137.80 137.80 137.80 0.1K
15:18 137.80 137.80 137.66 137.66 1.3K
15:19 137.66 137.66 136.89 136.89 4.1K
15:20 136.89 137.06 136.89 137.06 1.0K
15:21 137.06 137.42 137.06 137.42 3.1K
15:22 137.42 137.42 137.42 137.42 0.5K
15:23 137.42 137.42 137.42 137.42 0.4K
15:24 137.42 137.55 137.38 137.38 1.0K
15:25 137.38 137.38 137.38 137.38 0.4K
15:26 137.38 137.79 137.38 137.79 2.2K
15:27 137.79 138.07 137.79 138.07 1.5K
15:28 137.61 137.61 137.59 137.59 3.7K
15:29 137.59 137.59 137.59 137.59 0.4K
15:30 137.59 137.59 137.43 137.43 1.5K
15:31 137.43 137.56 137.43 137.56 1.4K
15:32 137.56 137.59 137.56 137.59 0.8K
15:33 137.59 137.59 137.59 137.59 0.6K
15:34 137.59 137.70 137.55 137.70 1.2K
15:35 137.70 137.70 137.70 137.70 0.3K
15:36 137.61 137.66 137.61 137.66 1.5K
15:37 137.66 137.77 137.66 137.77 1.3K
15:38 137.77 137.78 137.77 137.78 0.5K
15:39 137.78 137.82 137.78 137.82 0.8K
15:40 137.82 137.83 137.82 137.83 0.6K
15:41 137.62 137.62 137.47 137.47 4.8K
15:42 137.47 137.47 137.47 137.47 0.8K
15:43 137.47 137.47 137.32 137.32 3.2K
15:44 137.32 137.32 137.15 137.16 3.4K
15:45 137.44 137.44 137.26 137.26 1.7K
15:46 137.26 137.44 137.26 137.44 2.3K
15:47 137.44 137.48 137.44 137.45 1.0K
15:48 137.45 137.57 137.45 137.57 2.7K
15:49 137.57 137.57 137.54 137.54 1.3K
15:50 137.54 137.63 137.54 137.61 0.8K
15:51 137.61 137.77 137.61 137.77 3.4K
15:52 137.56 137.70 137.56 137.70 4.0K
15:53 137.70 137.91 137.70 137.91 3.0K
15:54 137.87 137.95 137.86 137.95 1.9K
15:55 137.95 138.09 137.95 137.95 3.3K
15:56 137.99 138.00 137.77 137.77 7.7K
15:57 137.59 137.67 137.49 137.49 9.4K
15:58 137.50 137.87 137.50 137.82 8.9K
15:59 137.78 137.78 137.65 137.65 8.7K
16:00 137.74 137.80 137.65 137.70 69.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar