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
09:31 138.11 138.21 136.20 138.21 4.3K
09:32 138.19 138.19 138.19 138.19 0.1K
09:33 138.19 138.19 138.19 138.19 0.1K
09:34 138.19 138.21 138.19 138.21 0.9K
09:35 138.21 138.21 138.21 138.21 0.1K
09:36 138.21 138.21 138.21 138.21 0.0K
09:37 138.21 138.21 138.21 138.21 0.2K
09:38 138.21 139.07 138.21 139.07 0.8K
09:39 138.77 138.77 138.77 138.77 1.8K
09:40 138.77 138.77 138.69 138.69 0.2K
09:41 139.69 139.69 139.69 139.69 0.2K
09:42 139.69 139.69 138.99 138.99 0.2K
09:43 138.67 138.67 138.67 138.67 0.4K
09:44 138.67 138.67 138.67 138.67 0.2K
09:45 138.67 138.67 138.67 138.67 0.2K
09:46 138.67 138.67 138.67 138.67 0.1K
09:47 138.67 138.67 138.67 138.67 0.1K
09:48 138.67 138.67 138.25 138.25 0.4K
09:49 138.25 138.25 138.25 138.25 0.1K
09:50 138.76 138.76 138.76 138.76 0.4K
09:51 138.76 138.76 138.76 138.76 0.0K
09:52 138.47 138.63 138.47 138.63 5.4K
09:53 138.85 138.85 138.85 138.85 0.4K
09:54 138.98 138.98 138.88 138.88 0.2K
09:55 138.88 139.07 138.64 139.07 2.0K
09:56 139.07 139.07 139.07 139.07 0.4K
09:57 139.07 139.07 139.07 139.07 0.1K
09:58 139.07 139.07 138.65 138.65 0.7K
09:59 138.65 138.66 138.65 138.66 0.5K
10:00 138.66 138.66 138.66 138.66 0.2K
10:01 138.66 138.66 138.66 138.66 0.3K
10:02 138.67 139.03 138.67 139.03 3.0K
10:03 139.03 139.03 138.67 138.67 2.0K
10:04 138.67 138.67 138.67 138.67 0.1K
10:05 137.90 137.90 137.90 137.90 0.2K
10:06 137.90 137.90 137.90 137.90 0.2K
10:07 137.90 137.90 137.90 137.90 0.4K
10:08 137.90 137.90 137.90 137.90 0.2K
10:09 137.90 137.90 137.90 137.90 0.0K
10:10 137.90 137.90 137.90 137.90 0.0K
10:11 137.90 137.90 137.90 137.90 0.0K
10:12 137.90 138.82 137.90 138.82 1.1K
10:13 138.82 138.82 138.82 138.82 0.1K
10:14 138.82 138.82 138.54 138.54 1.6K
10:15 138.54 138.63 138.54 138.63 0.2K
10:16 138.75 138.75 138.59 138.61 3.6K
10:17 138.61 138.79 138.61 138.79 0.6K
10:18 138.95 138.95 138.95 138.95 0.5K
10:19 139.04 139.04 139.04 139.04 0.1K
10:20 139.04 139.04 139.04 139.04 0.6K
10:21 139.04 139.04 139.01 139.01 0.2K
10:22 139.01 139.01 139.01 139.01 0.2K
10:23 139.01 139.01 139.01 139.01 0.2K
10:24 138.96 138.96 138.96 138.96 0.2K
10:25 138.96 138.96 138.95 138.95 0.6K
10:26 138.95 139.06 138.95 139.06 2.8K
10:27 139.06 139.07 139.06 139.07 0.3K
10:28 139.07 139.07 138.83 138.83 0.6K
10:29 139.30 139.30 139.30 139.30 0.6K
10:30 139.05 139.05 138.83 138.83 1.6K
10:31 138.83 138.94 138.83 138.94 0.7K
10:32 139.02 139.02 139.02 139.02 0.3K
10:33 139.02 139.02 139.02 139.02 0.2K
10:34 139.02 139.02 139.02 139.02 0.3K
10:35 139.02 139.03 139.02 139.03 0.4K
10:36 139.05 139.05 138.76 139.05 0.7K
10:37 139.05 139.05 138.76 138.76 0.5K
10:38 138.76 138.93 138.76 138.93 0.1K
10:39 138.96 139.05 138.96 139.05 1.6K
10:40 138.98 139.32 138.98 139.32 2.3K
10:41 139.37 139.37 139.00 139.00 2.7K
10:42 139.00 139.00 138.70 138.70 0.5K
10:43 138.70 138.95 138.66 138.95 0.7K
10:44 138.95 138.95 138.66 138.66 0.2K
10:45 138.66 138.66 138.66 138.66 0.2K
10:46 138.66 138.66 138.66 138.66 0.0K
10:47 138.66 138.66 138.66 138.66 0.2K
10:48 138.24 138.44 138.24 138.44 0.6K
10:49 138.44 138.44 138.44 138.44 0.1K
10:50 138.13 138.13 138.13 138.13 0.6K
10:51 138.13 138.16 138.13 138.16 0.6K
10:52 138.16 138.16 138.14 138.14 1.1K
10:53 138.14 138.14 138.14 138.14 0.2K
10:54 138.14 138.64 138.14 138.64 2.6K
10:55 138.64 138.64 138.64 138.64 0.1K
10:56 138.64 138.64 138.64 138.64 0.1K
10:57 138.64 138.64 138.64 138.64 0.2K
10:58 138.64 138.64 138.64 138.64 0.1K
10:59 138.64 138.64 138.64 138.64 0.0K
11:00 138.64 138.64 138.64 138.64 0.2K
11:01 138.64 138.64 138.64 138.64 0.1K
11:02 138.64 138.64 138.64 138.64 0.0K
11:03 138.64 138.64 138.64 138.64 0.1K
11:04 138.64 138.79 138.64 138.79 0.2K
11:05 138.79 138.79 138.79 138.79 0.0K
11:06 138.79 138.79 138.79 138.79 0.2K
11:07 138.79 138.79 138.79 138.79 0.2K
11:08 138.79 138.79 138.79 138.79 1.0K
11:09 139.30 139.30 139.30 139.30 2.5K
11:10 139.30 139.54 139.30 139.54 0.8K
11:11 139.47 139.47 139.47 139.47 0.1K
11:12 139.47 139.47 139.47 139.47 0.2K
11:13 139.56 139.56 139.56 139.56 1.3K
11:14 139.56 139.56 139.50 139.50 1.2K
11:15 139.50 139.50 139.50 139.50 0.0K
11:16 139.50 139.50 139.50 139.50 0.1K
11:17 139.50 139.50 139.50 139.50 0.2K
11:18 139.93 139.93 139.60 139.60 0.8K
11:19 139.60 140.28 139.52 140.28 10.6K
11:20 140.39 140.42 140.39 140.42 6.8K
11:21 140.42 140.42 140.34 140.34 1.6K
11:22 140.47 140.47 140.47 140.47 0.9K
11:23 140.47 140.47 140.47 140.47 0.3K
11:24 140.54 140.54 140.23 140.23 2.5K
11:25 140.23 140.30 140.23 140.28 5.7K
11:26 140.46 140.46 140.43 140.43 21.5K
11:27 140.43 140.55 140.43 140.55 3.9K
11:28 140.55 140.55 140.38 140.38 0.9K
11:29 140.43 140.48 140.43 140.48 5.5K
11:30 140.48 140.48 140.48 140.48 1.3K
11:31 140.48 140.48 140.48 140.48 0.5K
11:32 140.48 140.60 140.48 140.60 0.1K
11:33 140.48 140.58 140.42 140.50 1.2K
11:34 140.50 140.50 140.50 140.50 0.8K
11:35 140.50 140.50 140.50 140.50 0.4K
11:36 140.27 140.50 140.27 140.50 0.4K
11:37 140.50 140.50 140.50 140.50 0.5K
11:38 140.50 140.50 140.19 140.35 1.9K
11:39 140.35 140.35 140.06 140.06 0.7K
11:40 140.06 140.27 140.06 140.27 0.2K
11:41 140.27 140.27 140.27 140.27 0.3K
11:42 140.27 140.27 140.07 140.07 0.7K
11:43 140.07 140.09 140.07 140.09 0.2K
11:44 140.09 140.09 140.00 140.00 0.3K
11:45 140.00 140.09 140.00 140.09 0.2K
11:46 140.09 140.09 140.09 140.09 0.2K
11:47 140.09 140.09 140.09 140.09 0.3K
11:48 140.09 140.09 140.09 140.09 0.0K
11:49 140.09 140.09 140.09 140.09 0.2K
11:50 139.84 139.84 139.84 139.84 1.5K
11:51 139.84 139.84 139.84 139.84 0.0K
11:52 139.78 139.78 139.78 139.78 0.1K
11:53 139.78 139.78 139.78 139.78 0.4K
11:54 139.78 139.78 139.78 139.78 0.1K
11:55 139.78 139.78 139.78 139.78 0.4K
11:56 139.78 139.78 139.78 139.78 0.2K
11:57 139.78 139.78 139.78 139.78 0.0K
11:58 139.78 139.78 139.64 139.78 0.8K
11:59 139.78 139.78 139.78 139.78 0.1K
12:00 139.80 139.80 139.80 139.80 0.4K
12:01 139.80 139.80 139.80 139.80 0.3K
12:02 139.80 139.80 139.80 139.80 0.2K
12:03 139.80 139.80 139.80 139.80 0.3K
12:04 139.90 139.90 139.90 139.90 2.3K
12:05 139.90 139.90 139.83 139.83 1.2K
12:06 139.83 139.83 139.65 139.65 0.5K
12:07 139.65 139.65 139.65 139.65 0.0K
12:08 139.65 139.65 139.65 139.65 0.3K
12:09 139.65 139.65 139.65 139.65 0.5K
12:10 139.65 139.65 139.65 139.65 0.1K
12:11 140.06 140.22 140.06 140.22 1.1K
12:12 140.15 140.31 140.15 140.31 0.8K
12:13 140.31 140.31 140.31 140.31 0.1K
12:14 140.31 140.31 140.31 140.31 0.2K
12:15 140.32 140.32 140.32 140.32 0.2K
12:16 140.32 140.32 140.32 140.32 0.2K
12:17 140.32 140.32 140.32 140.32 0.4K
12:18 140.32 140.39 140.32 140.39 0.5K
12:19 140.39 140.39 139.93 140.11 3.6K
12:20 140.11 140.11 140.11 140.11 0.2K
12:21 140.11 140.11 140.11 140.11 0.5K
12:22 140.11 140.11 140.11 140.11 0.0K
12:23 140.11 140.11 140.11 140.11 0.1K
12:24 140.11 140.11 140.11 140.11 0.2K
12:25 140.11 140.11 140.11 140.11 0.3K
12:26 140.11 140.11 140.11 140.11 0.5K
12:27 140.11 140.11 140.11 140.11 0.1K
12:28 140.11 140.11 140.11 140.11 0.4K
12:29 140.11 140.11 140.11 140.11 0.2K
12:30 140.14 140.14 140.14 140.14 0.3K
12:31 139.88 139.88 139.88 139.88 0.5K
12:32 139.88 139.88 139.88 139.88 0.5K
12:33 139.88 139.88 139.88 139.88 0.2K
12:34 139.88 139.88 139.88 139.88 0.1K
12:35 139.88 139.88 139.88 139.88 0.1K
12:36 139.88 140.22 139.88 140.22 2.4K
12:37 140.22 140.22 140.22 140.22 0.4K
12:38 140.22 140.22 140.22 140.22 0.3K
12:39 140.22 140.22 140.22 140.22 0.0K
12:40 140.22 140.22 140.22 140.22 0.1K
12:41 140.22 140.32 140.22 140.32 0.3K
12:42 140.32 140.32 140.32 140.32 0.4K
12:43 140.32 140.32 140.11 140.11 3.2K
12:44 140.22 140.22 140.22 140.22 0.4K
12:45 140.22 140.22 140.04 140.04 0.2K
12:46 140.04 140.14 140.04 140.14 0.4K
12:47 140.14 140.14 140.14 140.14 0.1K
12:48 140.14 140.14 140.14 140.14 0.1K
12:49 140.14 140.14 140.14 140.14 0.1K
12:50 140.14 140.14 140.14 140.14 0.1K
12:51 140.01 140.01 140.01 140.01 0.4K
12:52 140.01 140.12 140.01 140.12 0.9K
12:53 140.12 140.12 140.12 140.12 0.2K
12:54 139.93 140.09 139.93 140.09 1.0K
12:55 140.09 140.09 140.09 140.09 0.1K
12:56 140.09 140.09 140.09 140.09 0.1K
12:57 140.09 140.10 140.09 140.10 0.4K
12:58 140.10 140.10 140.10 140.10 0.2K
12:59 140.10 140.10 140.10 140.10 0.2K
13:00 140.10 140.10 140.10 140.10 0.2K
13:01 140.10 140.10 140.10 140.10 0.6K
13:02 140.10 140.10 140.10 140.10 0.1K
13:03 140.10 140.10 140.10 140.10 0.3K
13:04 140.10 140.10 140.10 140.10 0.2K
13:05 140.10 140.10 140.10 140.10 0.0K
13:06 140.10 140.11 140.10 140.11 0.8K
13:07 140.11 140.11 140.11 140.11 0.1K
13:08 140.24 140.24 140.24 140.24 0.4K
13:09 140.24 140.24 140.24 140.24 0.2K
13:10 140.24 140.24 140.24 140.24 0.2K
13:11 140.11 140.11 140.11 140.11 0.4K
13:12 140.11 140.11 140.11 140.11 0.2K
13:13 140.11 140.11 140.11 140.11 0.1K
13:14 140.11 140.11 140.11 140.11 0.2K
13:15 140.11 140.11 140.11 140.11 0.1K
13:16 140.11 140.29 140.11 140.29 1.1K
13:17 140.29 140.29 140.29 140.29 0.4K
13:18 140.29 140.33 140.29 140.33 4.6K
13:19 140.33 140.34 140.33 140.34 0.2K
13:20 140.34 140.34 140.34 140.34 0.2K
13:21 140.34 140.34 140.34 140.34 0.3K
13:22 140.34 140.34 140.34 140.34 0.1K
13:23 140.34 140.34 140.34 140.34 0.4K
13:24 140.34 140.34 140.34 140.34 0.5K
13:25 140.34 140.34 140.34 140.34 0.1K
13:26 140.34 140.34 140.34 140.34 0.2K
13:27 140.34 140.34 140.34 140.34 0.1K
13:28 140.34 140.34 140.34 140.34 0.4K
13:29 140.34 140.34 140.34 140.34 0.4K
13:30 140.31 140.31 140.31 140.31 0.2K
13:31 140.31 140.34 140.31 140.34 0.3K
13:32 140.34 140.34 140.34 140.34 0.1K
13:33 140.34 140.34 140.34 140.34 0.6K
13:34 140.34 140.34 140.34 140.34 0.0K
13:35 140.34 140.34 140.34 140.34 0.1K
13:36 140.34 140.34 140.34 140.34 0.4K
13:37 140.34 140.34 140.34 140.34 0.5K
13:38 140.34 140.38 140.34 140.38 0.8K
13:39 140.38 140.38 140.34 140.34 0.2K
13:40 140.34 140.34 140.34 140.34 0.3K
13:41 140.36 140.36 140.36 140.36 0.1K
13:42 140.36 140.36 140.36 140.36 0.2K
13:43 140.31 140.32 140.31 140.32 0.8K
13:44 140.32 140.32 140.32 140.32 0.1K
13:45 140.34 140.34 140.34 140.34 0.3K
13:46 140.16 140.17 140.16 140.17 3.1K
13:47 140.17 140.17 140.17 140.17 0.0K
13:48 140.17 140.24 140.17 140.24 0.2K
13:49 140.24 140.24 140.24 140.24 0.0K
13:50 140.29 140.29 140.29 140.29 0.4K
13:51 140.29 140.29 140.29 140.29 0.0K
13:52 140.29 140.29 140.29 140.29 0.2K
13:53 140.29 140.29 140.29 140.29 0.0K
13:54 140.11 140.20 140.11 140.20 1.1K
13:55 140.20 140.20 140.20 140.20 0.0K
13:56 140.20 140.20 140.20 140.20 0.3K
13:57 140.20 140.20 139.95 139.95 2.0K
13:58 139.95 139.95 139.95 139.95 0.5K
13:59 139.95 140.08 139.95 140.08 0.6K
14:00 140.08 140.08 140.08 140.08 0.1K
14:01 140.08 140.08 140.08 140.08 0.2K
14:02 140.08 140.08 140.08 140.08 0.3K
14:03 140.08 140.08 140.08 140.08 0.4K
14:04 140.08 140.08 140.08 140.08 0.1K
14:05 140.08 140.08 140.08 140.08 0.4K
14:06 140.08 140.17 140.08 140.17 1.5K
14:07 140.17 140.27 140.17 140.27 0.2K
14:08 140.27 140.27 140.27 140.27 0.2K
14:09 140.27 140.27 140.20 140.20 0.9K
14:10 140.20 140.20 140.14 140.14 0.2K
14:11 140.14 140.14 140.14 140.14 0.1K
14:12 140.14 140.28 140.14 140.28 2.5K
14:13 140.28 140.28 140.28 140.28 0.3K
14:14 140.28 140.28 140.28 140.28 0.2K
14:15 140.28 140.28 140.28 140.28 0.6K
14:16 140.28 140.28 140.28 140.28 0.1K
14:17 140.28 140.28 140.28 140.28 0.2K
14:18 140.28 140.28 140.28 140.28 0.2K
14:19 140.28 140.28 140.28 140.28 0.1K
14:20 140.28 140.28 140.28 140.28 0.3K
14:21 140.28 140.28 140.28 140.28 0.1K
14:22 140.28 140.28 139.98 139.98 2.3K
14:23 139.98 139.98 139.98 139.98 0.1K
14:24 139.98 139.98 139.98 139.98 0.1K
14:25 139.98 139.98 139.98 139.98 0.3K
14:26 139.98 139.98 139.98 139.98 0.1K
14:27 139.98 139.98 139.95 139.95 0.3K
14:28 139.91 139.91 139.91 139.91 0.2K
14:29 139.91 139.91 139.91 139.91 0.7K
14:30 139.91 139.91 139.91 139.91 1.0K
14:31 139.91 139.91 139.91 139.91 0.1K
14:32 139.91 139.91 139.91 139.91 0.1K
14:33 139.91 139.91 139.91 139.91 0.1K
14:34 139.91 139.91 139.91 139.91 0.0K
14:35 139.91 139.91 139.91 139.91 0.0K
14:36 139.91 139.91 139.91 139.91 0.1K
14:37 139.91 139.91 139.91 139.91 0.5K
14:38 139.91 139.91 139.91 139.91 0.1K
14:39 139.91 139.91 139.91 139.91 0.3K
14:40 139.91 139.91 139.91 139.91 0.1K
14:41 139.91 139.91 139.91 139.91 0.1K
14:42 139.91 139.91 139.91 139.91 0.2K
14:43 139.91 139.91 139.91 139.91 0.0K
14:44 139.91 139.91 139.91 139.91 0.2K
14:45 139.91 139.91 139.91 139.91 0.1K
14:46 139.91 139.91 139.91 139.91 1.7K
14:47 139.91 139.97 139.91 139.97 0.2K
14:48 139.97 140.05 139.97 140.05 0.4K
14:49 140.05 140.05 140.05 140.05 0.1K
14:50 140.05 140.05 140.05 140.05 0.2K
14:51 140.15 140.15 140.15 140.15 0.2K
14:52 140.15 140.15 140.15 140.15 0.2K
14:53 140.15 140.15 140.15 140.15 0.1K
14:54 140.15 140.16 140.15 140.16 0.5K
14:55 140.16 140.16 140.16 140.16 0.0K
14:56 140.16 140.16 140.16 140.16 0.1K
14:57 140.16 140.16 140.16 140.16 0.4K
14:58 140.16 140.16 140.16 140.16 0.2K
14:59 140.16 140.16 140.16 140.16 1.3K
15:00 140.16 140.63 140.16 140.63 19.5K
15:01 140.32 140.32 140.32 140.32 10.2K
15:02 140.32 140.32 140.32 140.32 0.5K
15:03 140.32 140.54 140.32 140.54 5.7K
15:04 140.54 140.54 140.38 140.38 1.8K
15:05 140.38 140.38 140.31 140.31 0.5K
15:06 140.31 140.31 140.31 140.31 0.0K
15:07 140.31 140.34 140.31 140.34 0.1K
15:08 140.34 140.34 140.34 140.34 0.0K
15:09 140.34 140.34 140.32 140.32 1.1K
15:10 140.32 140.32 140.32 140.32 0.4K
15:11 140.32 140.32 140.32 140.32 0.1K
15:12 140.32 140.32 140.28 140.28 4.4K
15:13 140.28 140.28 140.28 140.28 0.2K
15:14 140.28 140.43 140.28 140.43 0.7K
15:15 140.43 140.43 140.43 140.43 0.3K
15:16 140.43 140.43 140.43 140.43 0.2K
15:17 140.43 140.43 140.28 140.28 1.1K
15:18 140.28 140.28 140.21 140.21 2.4K
15:19 140.21 140.26 140.21 140.26 0.3K
15:20 140.26 140.26 140.26 140.26 0.3K
15:21 140.26 140.26 140.26 140.26 0.1K
15:22 140.16 140.16 140.06 140.06 1.8K
15:23 140.06 140.06 140.06 140.06 0.6K
15:24 140.06 140.06 140.06 140.06 0.3K
15:25 140.06 140.15 140.06 140.15 0.8K
15:26 140.15 140.15 140.15 140.15 0.2K
15:27 140.15 140.15 140.14 140.14 0.6K
15:28 140.14 140.14 140.14 140.14 0.1K
15:29 140.14 140.25 140.14 140.25 0.3K
15:30 140.25 140.25 140.25 140.25 0.2K
15:31 140.25 140.25 140.25 140.25 0.1K
15:32 140.25 140.29 140.25 140.29 0.4K
15:33 140.16 140.16 140.16 140.16 0.8K
15:34 140.16 140.16 140.16 140.16 0.3K
15:35 140.16 140.19 140.16 140.19 1.7K
15:36 140.29 140.31 140.29 140.31 0.3K
15:37 140.31 140.31 140.31 140.31 0.4K
15:38 140.31 140.31 140.31 140.31 0.2K
15:39 140.31 140.31 140.31 140.31 0.2K
15:40 140.37 140.37 140.22 140.22 0.6K
15:41 140.22 140.22 140.19 140.19 2.9K
15:42 140.20 140.20 140.20 140.20 0.3K
15:43 140.20 140.25 140.20 140.25 0.3K
15:44 140.25 140.25 140.24 140.24 3.6K
15:45 140.24 140.24 140.24 140.24 0.1K
15:46 140.24 140.38 140.24 140.38 0.5K
15:47 140.38 140.38 140.19 140.19 1.7K
15:48 140.11 140.15 140.06 140.06 3.1K
15:49 140.06 140.06 140.06 140.06 0.6K
15:50 140.06 140.06 139.90 139.90 1.0K
15:51 139.79 139.79 139.79 139.79 2.7K
15:52 139.56 139.56 139.45 139.45 2.7K
15:53 139.44 139.70 139.44 139.70 8.3K
15:54 139.70 139.90 139.70 139.90 1.0K
15:55 139.90 139.90 139.66 139.71 1.4K
15:56 139.64 139.81 139.64 139.81 7.3K
15:57 139.81 139.81 139.81 139.81 1.6K
15:58 139.81 139.81 139.77 139.77 5.8K
15:59 139.72 139.72 139.69 139.69 5.3K
16:00 139.73 139.82 139.63 139.78 56.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar