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
09:31 139.30 141.39 137.72 140.36 18.1K
09:32 140.36 141.18 140.36 140.50 1.5K
09:33 140.50 140.50 140.50 140.50 1.5K
09:34 140.50 140.50 139.29 139.29 0.8K
09:35 139.29 139.57 139.29 139.57 0.3K
09:36 138.47 139.65 138.47 139.65 0.5K
09:37 139.12 139.39 139.12 139.39 0.4K
09:38 139.88 139.88 139.12 139.12 2.2K
09:39 139.12 139.48 138.89 138.89 1.7K
09:40 139.12 139.12 139.12 139.12 0.1K
09:41 139.12 139.38 138.48 139.04 0.7K
09:42 138.93 139.30 138.93 139.30 1.9K
09:43 139.30 139.43 139.12 139.43 0.4K
09:44 139.43 139.43 139.13 139.13 0.3K
09:45 139.43 139.43 139.43 139.43 0.1K
09:46 139.46 139.46 139.46 139.46 0.3K
09:47 139.46 139.46 139.39 139.39 0.6K
09:48 139.39 139.39 139.10 139.10 1.6K
09:49 139.10 139.18 139.10 139.18 0.4K
09:50 139.18 139.21 139.18 139.21 0.3K
09:51 139.21 139.21 139.00 139.00 0.9K
09:52 139.24 139.40 139.24 139.40 4.5K
09:53 139.40 139.40 138.83 138.83 0.9K
09:54 138.83 139.49 138.83 139.49 0.2K
09:55 139.49 139.49 138.83 138.83 1.5K
09:56 138.83 138.83 138.81 138.81 0.5K
09:57 138.75 138.75 138.75 138.75 1.2K
09:58 138.69 138.69 138.69 138.69 1.0K
09:59 138.69 138.69 138.69 138.69 0.3K
10:00 138.69 138.69 138.69 138.69 0.2K
10:01 139.28 139.28 138.79 138.79 1.0K
10:02 138.79 138.79 138.71 138.71 8.8K
10:03 138.33 138.33 138.33 138.33 0.4K
10:04 138.81 138.81 138.81 138.81 3.0K
10:05 138.81 138.81 138.74 138.74 0.6K
10:06 138.55 138.71 138.55 138.71 2.6K
10:07 138.70 138.70 138.70 138.70 0.7K
10:08 138.70 138.70 138.70 138.70 0.2K
10:09 138.61 138.61 138.61 138.61 0.7K
10:10 138.61 138.61 138.61 138.61 0.1K
10:11 138.61 138.61 138.61 138.61 0.2K
10:12 138.61 138.61 138.52 138.52 2.5K
10:13 138.52 138.60 138.52 138.60 0.7K
10:14 139.09 139.09 139.05 139.05 3.1K
10:15 139.05 139.13 139.05 139.13 0.2K
10:16 139.13 139.13 139.13 139.13 0.4K
10:17 138.92 138.92 138.74 138.74 5.9K
10:18 138.74 138.74 138.74 138.74 0.0K
10:19 138.74 138.74 138.43 138.43 0.4K
10:20 138.43 138.68 138.43 138.68 0.4K
10:21 138.44 138.88 138.44 138.88 1.3K
10:22 138.65 138.65 138.38 138.65 3.7K
10:23 138.69 138.78 138.48 138.78 1.4K
10:24 138.78 138.80 138.31 138.31 2.0K
10:25 138.31 138.31 138.19 138.19 0.5K
10:26 138.19 138.54 138.19 138.38 7.2K
10:27 138.30 138.30 138.30 138.30 2.8K
10:28 138.30 138.30 138.30 138.30 0.5K
10:29 138.30 138.30 138.30 138.30 0.1K
10:30 138.30 138.51 138.30 138.51 0.9K
10:31 138.51 138.51 138.12 138.12 0.4K
10:32 138.31 138.31 137.83 137.83 3.6K
10:33 138.15 138.15 138.15 138.15 1.0K
10:34 138.15 138.15 138.15 138.15 1.4K
10:35 138.15 138.15 138.15 138.15 0.4K
10:36 138.15 138.15 137.86 137.86 0.3K
10:37 137.86 138.46 137.86 138.46 2.0K
10:38 138.46 138.46 138.18 138.26 0.9K
10:39 138.26 138.46 138.26 138.46 0.2K
10:40 138.31 138.66 138.31 138.66 1.5K
10:41 138.66 138.77 138.66 138.77 0.4K
10:42 138.77 138.84 138.77 138.84 0.6K
10:43 138.84 138.84 138.84 138.84 0.6K
10:44 138.84 139.15 138.74 138.74 1.7K
10:45 138.74 138.81 138.74 138.81 0.7K
10:46 138.81 138.81 138.81 138.81 0.2K
10:47 138.81 138.86 138.81 138.86 0.9K
10:48 138.86 138.86 138.86 138.86 0.0K
10:49 138.86 138.86 138.86 138.86 0.6K
10:50 138.99 138.99 138.99 138.99 0.5K
10:51 138.99 138.99 138.99 138.99 0.0K
10:52 138.99 139.04 138.99 139.04 0.6K
10:53 139.04 139.06 138.97 138.97 2.7K
10:54 138.82 138.82 138.80 138.80 0.8K
10:55 138.80 138.80 138.80 138.80 0.2K
10:56 138.80 138.80 138.80 138.80 0.1K
10:57 138.67 138.67 138.67 138.67 0.7K
10:58 138.67 138.79 138.67 138.79 1.8K
10:59 138.65 138.65 138.58 138.58 1.4K
11:00 138.58 138.78 138.58 138.78 0.3K
11:01 138.78 138.88 138.78 138.88 0.2K
11:02 138.88 138.88 138.88 138.88 0.4K
11:03 138.88 139.00 138.88 139.00 1.0K
11:04 139.01 139.06 139.01 139.06 2.0K
11:05 139.12 139.12 139.03 139.10 2.5K
11:06 139.10 139.17 139.10 139.17 0.9K
11:07 139.17 139.17 139.03 139.03 10.3K
11:08 139.03 139.05 139.03 139.05 1.2K
11:09 139.05 139.05 139.05 139.05 0.1K
11:10 139.05 139.05 139.05 139.05 0.1K
11:11 139.31 139.99 139.31 139.99 9.8K
11:12 139.80 139.80 139.80 139.80 0.5K
11:13 139.78 139.92 139.78 139.92 2.0K
11:14 139.94 139.94 139.91 139.91 3.5K
11:15 140.20 140.40 140.20 140.40 1.3K
11:16 140.40 140.66 140.01 140.01 5.9K
11:17 140.01 140.01 140.01 140.01 0.1K
11:18 139.82 139.82 139.82 139.82 0.6K
11:19 139.82 139.82 139.67 139.67 0.4K
11:20 139.67 139.67 139.67 139.67 0.1K
11:21 139.67 139.82 139.67 139.72 0.4K
11:22 139.72 139.72 139.72 139.72 0.1K
11:23 139.72 139.72 139.40 139.44 1.7K
11:24 139.44 139.44 139.44 139.44 0.0K
11:25 139.44 139.44 139.44 139.44 0.1K
11:26 139.44 139.44 139.44 139.44 0.2K
11:27 139.44 139.44 139.44 139.44 0.0K
11:28 139.44 139.54 139.41 139.54 0.9K
11:29 139.74 139.74 139.74 139.74 2.0K
11:30 139.87 139.87 139.67 139.67 0.4K
11:31 139.67 139.67 139.67 139.67 0.0K
11:32 139.57 139.57 139.48 139.48 1.6K
11:33 139.48 139.64 139.48 139.64 4.0K
11:34 139.64 139.64 139.64 139.64 0.6K
11:35 139.64 139.64 139.64 139.64 0.1K
11:36 139.68 139.72 139.68 139.72 0.9K
11:37 139.72 139.72 139.72 139.72 0.4K
11:38 139.72 139.72 139.72 139.72 0.1K
11:39 139.72 139.95 139.72 139.95 0.3K
11:40 139.95 140.00 139.59 139.59 1.8K
11:41 139.59 139.59 139.59 139.59 0.6K
11:42 139.59 139.59 139.46 139.46 0.3K
11:43 139.28 139.30 139.28 139.30 2.1K
11:44 139.30 139.34 139.30 139.34 0.6K
11:45 139.43 139.43 139.43 139.43 0.5K
11:46 139.43 139.43 139.43 139.43 0.2K
11:47 139.43 139.44 139.43 139.44 0.7K
11:48 139.44 139.45 139.44 139.45 0.7K
11:49 139.45 139.46 139.45 139.46 0.2K
11:50 139.46 139.46 139.46 139.46 0.5K
11:51 139.46 139.46 139.46 139.46 0.1K
11:52 139.46 139.46 139.46 139.46 0.0K
11:53 139.46 139.46 139.46 139.46 0.0K
11:54 139.46 139.65 139.46 139.65 0.4K
11:55 139.65 139.65 139.65 139.65 0.0K
11:56 139.65 139.65 139.65 139.65 0.6K
11:57 139.65 139.65 139.65 139.65 0.1K
11:58 139.65 139.65 139.65 139.65 0.3K
11:59 139.65 139.65 139.65 139.65 0.1K
12:00 139.65 139.92 139.65 139.77 0.6K
12:01 139.77 139.77 139.73 139.73 0.9K
12:02 139.73 139.78 139.73 139.78 0.8K
12:03 139.78 139.80 139.78 139.80 1.5K
12:04 139.80 139.80 139.47 139.47 2.1K
12:05 139.47 139.47 139.47 139.47 0.1K
12:06 139.47 139.47 139.47 139.47 0.6K
12:07 139.47 139.62 139.47 139.62 0.5K
12:08 139.62 139.62 139.62 139.62 0.3K
12:09 139.62 139.80 139.62 139.80 1.1K
12:10 139.80 139.80 139.80 139.80 0.3K
12:11 139.80 139.80 139.80 139.80 0.2K
12:12 139.80 139.80 139.62 139.62 1.3K
12:13 139.62 139.62 139.62 139.62 0.1K
12:14 139.62 139.62 139.62 139.62 0.0K
12:15 139.62 139.62 139.62 139.62 0.1K
12:16 139.62 139.62 139.45 139.45 1.3K
12:17 139.45 139.45 139.45 139.45 0.0K
12:18 139.45 139.45 139.45 139.45 0.0K
12:19 139.45 139.45 139.45 139.45 0.2K
12:20 139.45 139.45 139.45 139.45 0.0K
12:21 139.45 139.45 139.45 139.45 0.1K
12:22 139.45 139.45 139.45 139.45 0.4K
12:23 139.45 139.45 139.45 139.45 0.8K
12:24 139.45 139.45 139.45 139.45 0.3K
12:25 139.45 139.45 139.45 139.45 0.4K
12:26 139.45 140.04 139.45 140.04 2.4K
12:27 140.04 140.04 139.83 139.83 0.7K
12:28 139.83 139.83 139.83 139.83 0.1K
12:29 139.83 139.83 139.83 139.83 0.2K
12:30 139.83 139.83 139.83 139.83 0.2K
12:31 139.83 139.96 139.83 139.95 0.5K
12:32 139.95 139.95 139.95 139.95 0.1K
12:33 139.95 139.95 139.95 139.95 0.0K
12:34 139.95 139.95 139.95 139.95 0.0K
12:35 139.95 139.95 139.95 139.95 0.1K
12:36 139.95 139.96 139.76 139.96 0.4K
12:37 139.96 139.96 139.96 139.96 0.1K
12:38 139.96 139.96 139.96 139.96 0.1K
12:39 139.73 139.73 139.73 139.73 0.2K
12:40 139.73 139.73 139.70 139.70 2.3K
12:41 139.70 139.70 139.70 139.70 0.4K
12:42 139.70 139.70 139.70 139.70 0.0K
12:43 139.70 139.70 139.70 139.70 0.1K
12:44 139.70 139.88 139.70 139.88 0.2K
12:45 139.88 139.88 139.88 139.88 0.0K
12:46 139.88 139.88 139.88 139.88 0.1K
12:47 139.88 139.88 139.88 139.88 0.1K
12:48 139.88 139.88 139.88 139.88 0.3K
12:49 139.88 139.88 139.88 139.88 0.0K
12:50 139.88 139.88 139.88 139.88 0.1K
12:51 139.88 139.88 139.88 139.88 0.2K
12:52 139.88 139.88 139.88 139.88 0.0K
12:53 139.88 139.91 139.74 139.74 2.2K
12:54 139.74 139.94 139.74 139.94 0.3K
12:55 139.94 139.94 139.94 139.94 0.4K
12:56 139.94 139.95 139.94 139.95 0.3K
12:57 139.95 139.95 139.95 139.95 0.1K
12:58 139.95 139.95 139.95 139.95 0.4K
12:59 139.95 139.95 139.95 139.95 0.1K
13:00 139.95 139.95 139.95 139.95 0.2K
13:01 139.95 139.95 139.95 139.95 0.3K
13:02 139.95 139.95 139.95 139.95 0.0K
13:03 139.95 139.95 139.95 139.95 0.2K
13:04 139.97 140.07 139.97 140.07 2.1K
13:05 140.07 140.08 140.05 140.05 1.1K
13:06 140.05 140.05 139.97 139.97 2.7K
13:07 139.97 139.97 139.72 139.72 1.1K
13:08 139.72 139.72 139.72 139.72 0.7K
13:09 139.72 139.72 139.72 139.72 0.3K
13:10 139.72 139.72 139.72 139.72 0.0K
13:11 139.72 139.72 139.17 139.17 3.1K
13:12 139.40 139.76 139.40 139.76 4.1K
13:13 139.76 139.76 139.76 139.76 0.9K
13:14 139.76 139.76 139.76 139.76 0.2K
13:15 139.76 139.76 139.76 139.76 0.1K
13:16 139.76 139.76 139.76 139.76 0.1K
13:17 139.76 139.76 139.76 139.76 0.2K
13:18 139.76 139.76 139.76 139.76 0.4K
13:19 139.99 139.99 139.99 139.99 1.6K
13:20 139.99 139.99 139.99 139.99 0.1K
13:21 139.99 139.99 139.99 139.99 0.1K
13:22 139.99 139.99 139.99 139.99 0.2K
13:23 139.97 139.97 139.97 139.97 0.6K
13:24 139.68 139.68 139.68 139.68 0.5K
13:25 139.68 139.68 139.68 139.68 0.1K
13:26 139.68 139.68 139.68 139.68 0.1K
13:27 139.68 139.68 139.68 139.68 0.0K
13:28 139.68 139.68 139.68 139.68 0.1K
13:29 139.68 139.68 139.68 139.68 0.1K
13:30 139.68 139.68 139.68 139.68 0.2K
13:31 139.68 139.68 139.68 139.68 0.1K
13:32 139.68 139.68 139.68 139.68 0.0K
13:33 139.68 139.68 139.68 139.68 0.0K
13:34 139.68 139.68 139.68 139.68 0.2K
13:35 139.68 139.68 139.68 139.68 0.3K
13:36 139.68 139.69 139.68 139.69 1.5K
13:37 139.69 139.69 139.69 139.69 0.1K
13:38 139.69 139.69 139.69 139.69 0.1K
13:39 139.69 139.69 139.69 139.69 0.1K
13:40 139.69 139.69 139.69 139.69 0.1K
13:41 139.69 139.69 139.69 139.69 0.1K
13:42 139.69 139.69 139.69 139.69 0.2K
13:43 139.69 139.69 139.69 139.69 0.1K
13:44 139.69 139.69 139.69 139.69 0.1K
13:45 139.69 139.69 139.69 139.69 0.1K
13:46 139.69 139.69 139.69 139.69 0.2K
13:47 139.69 139.69 139.69 139.69 0.1K
13:48 139.69 139.69 139.69 139.69 0.1K
13:49 139.69 139.69 139.69 139.69 0.1K
13:50 139.69 139.69 139.69 139.69 0.5K
13:51 139.69 139.69 139.69 139.69 1.3K
13:52 139.69 139.69 139.69 139.69 0.2K
13:53 139.69 139.69 139.69 139.69 0.1K
13:54 139.69 139.74 139.69 139.74 1.0K
13:55 139.67 139.67 139.67 139.67 0.5K
13:56 139.67 139.67 139.67 139.67 0.1K
13:57 139.67 139.67 139.67 139.67 0.6K
13:58 139.67 139.67 139.67 139.67 0.1K
13:59 139.67 139.67 139.56 139.56 1.4K
14:00 139.56 139.56 139.56 139.56 0.1K
14:01 139.56 139.56 139.26 139.26 1.0K
14:02 139.26 139.26 139.26 139.26 0.2K
14:03 139.26 139.26 139.26 139.26 0.1K
14:04 139.26 139.26 139.15 139.15 0.1K
14:05 139.15 139.15 139.15 139.15 0.0K
14:06 139.34 139.34 139.34 139.34 0.2K
14:07 139.34 139.34 139.34 139.34 0.0K
14:08 139.34 139.34 139.34 139.34 0.0K
14:09 139.34 139.34 139.34 139.34 0.2K
14:10 139.34 139.34 139.14 139.14 1.3K
14:11 139.14 139.14 139.02 139.02 0.3K
14:12 138.99 138.99 138.99 138.99 0.4K
14:13 138.99 138.99 138.99 138.99 0.0K
14:14 138.99 138.99 138.99 138.99 0.0K
14:15 138.99 138.99 138.99 138.99 0.1K
14:16 138.99 138.99 138.99 138.99 0.1K
14:17 138.99 138.99 138.99 138.99 0.1K
14:18 138.99 138.99 138.99 138.99 0.0K
14:19 138.99 138.99 138.92 138.92 0.2K
14:20 138.90 138.90 138.89 138.89 1.5K
14:21 138.89 138.90 138.89 138.90 0.6K
14:22 138.90 138.90 138.90 138.90 0.0K
14:23 138.90 138.94 138.89 138.94 2.1K
14:24 138.94 138.94 138.94 138.94 1.0K
14:25 138.94 138.94 138.94 138.94 0.1K
14:26 139.07 139.07 139.06 139.06 0.9K
14:27 139.06 139.06 139.06 139.06 0.1K
14:28 139.06 139.06 139.06 139.06 0.1K
14:29 139.06 139.06 139.06 139.06 0.0K
14:30 139.06 139.06 139.06 139.06 0.1K
14:31 139.06 139.06 139.06 139.06 0.1K
14:32 139.06 139.06 139.06 139.06 0.1K
14:33 139.06 139.06 138.90 138.90 0.3K
14:34 138.90 138.90 138.90 138.90 0.1K
14:35 138.90 138.90 138.90 138.90 0.4K
14:36 138.90 138.90 138.90 138.90 0.1K
14:37 138.90 138.90 138.83 138.83 1.2K
14:38 138.83 138.84 138.83 138.84 0.6K
14:39 138.84 138.84 138.74 138.78 2.3K
14:40 138.78 138.78 138.78 138.78 0.0K
14:41 138.78 138.78 138.78 138.78 0.2K
14:42 138.76 138.76 138.73 138.73 1.7K
14:43 138.73 138.92 138.73 138.92 0.4K
14:44 138.92 138.92 138.92 138.92 0.1K
14:45 138.92 138.92 138.92 138.92 0.1K
14:46 138.85 138.85 138.85 138.85 0.8K
14:47 138.85 138.85 138.85 138.85 0.0K
14:48 138.85 138.85 138.85 138.85 0.1K
14:49 138.85 138.85 138.85 138.85 0.1K
14:50 138.83 138.83 138.81 138.83 1.9K
14:51 138.83 138.83 138.83 138.83 0.1K
14:52 138.81 138.81 138.81 138.81 1.3K
14:53 138.81 138.81 138.81 138.81 0.3K
14:54 138.81 138.81 138.81 138.81 0.2K
14:55 138.81 138.81 138.81 138.81 0.1K
14:56 138.81 138.84 138.81 138.84 0.2K
14:57 138.84 138.84 138.84 138.84 0.1K
14:58 138.84 138.84 138.75 138.75 1.6K
14:59 138.75 138.77 138.75 138.77 2.0K
15:00 138.77 138.77 138.77 138.77 0.3K
15:01 138.77 138.79 138.77 138.79 0.7K
15:02 138.79 138.79 138.79 138.79 0.2K
15:03 138.79 138.84 138.79 138.84 1.3K
15:04 138.84 138.84 138.84 138.84 0.1K
15:05 138.84 139.18 138.84 139.18 3.5K
15:06 139.18 139.18 139.18 139.18 0.1K
15:07 139.18 139.26 139.18 139.26 0.4K
15:08 139.26 139.26 139.26 139.26 0.1K
15:09 139.26 139.26 139.24 139.24 0.3K
15:10 139.24 139.24 139.16 139.16 1.5K
15:11 139.03 139.03 139.01 139.01 1.4K
15:12 139.01 139.01 138.98 138.98 0.2K
15:13 138.98 138.98 138.98 138.98 0.2K
15:14 138.93 138.93 138.93 138.93 0.2K
15:15 138.93 138.93 138.93 138.93 0.8K
15:16 138.93 138.93 138.77 138.79 1.0K
15:17 138.79 138.79 138.79 138.79 0.0K
15:18 138.79 138.79 138.79 138.79 0.6K
15:19 138.79 138.79 138.79 138.79 0.2K
15:20 138.79 138.79 138.79 138.79 0.3K
15:21 138.79 138.79 138.79 138.79 0.1K
15:22 138.79 138.79 138.79 138.79 0.1K
15:23 138.79 138.98 138.69 138.78 4.4K
15:24 138.76 138.76 138.74 138.74 2.4K
15:25 138.79 138.80 138.79 138.80 2.8K
15:26 138.82 138.82 138.74 138.75 4.6K
15:27 138.75 138.75 138.43 138.43 6.3K
15:28 138.53 138.81 138.53 138.81 6.6K
15:29 138.81 138.81 138.70 138.73 3.4K
15:30 138.70 138.79 138.64 138.79 4.9K
15:31 138.68 138.76 138.64 138.76 2.4K
15:32 138.79 138.79 138.79 138.79 1.0K
15:33 138.79 138.94 138.79 138.94 1.6K
15:34 138.94 138.94 138.94 138.94 0.2K
15:35 138.94 139.26 138.94 139.04 2.4K
15:36 139.03 139.03 139.03 139.03 0.6K
15:37 139.03 139.03 139.03 139.03 0.2K
15:38 139.03 139.08 139.00 139.00 2.3K
15:39 139.00 139.00 138.83 138.83 2.9K
15:40 138.83 138.83 138.74 138.83 1.7K
15:41 138.83 138.83 138.63 138.63 0.9K
15:42 138.61 138.61 138.61 138.61 0.7K
15:43 138.61 138.61 138.55 138.55 1.2K
15:44 138.55 138.55 138.55 138.55 0.4K
15:45 138.55 138.55 138.23 138.23 1.3K
15:46 138.23 138.23 138.20 138.20 1.6K
15:47 138.20 138.20 138.09 138.09 1.5K
15:48 138.09 138.09 138.09 138.09 0.3K
15:49 138.09 138.21 138.09 138.13 2.7K
15:50 138.13 138.26 138.13 138.14 6.9K
15:51 138.31 138.31 138.12 138.13 1.5K
15:52 138.13 138.13 138.05 138.05 3.7K
15:53 138.05 138.05 137.96 137.96 2.9K
15:54 137.98 137.98 137.92 137.92 6.0K
15:55 137.92 137.92 137.82 137.82 2.7K
15:56 137.82 137.82 137.38 137.38 8.0K
15:57 137.38 137.49 137.38 137.44 14.5K
15:58 137.64 137.98 137.64 137.83 23.7K
15:59 137.83 138.05 137.83 137.96 16.0K
16:00 137.73 137.88 137.52 137.80 143.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar