iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
175.61
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 139.78 140.22 138.67 140.22 4.6K
09:32 140.22 140.22 140.22 140.22 0.1K
09:33 139.29 139.92 139.29 139.92 0.7K
09:34 139.92 139.92 139.92 139.92 0.0K
09:35 139.92 139.92 139.92 139.92 0.2K
09:36 139.92 139.92 139.92 139.92 0.2K
09:37 139.92 139.92 139.92 139.92 0.0K
09:38 139.92 139.92 139.92 139.92 0.1K
09:39 139.92 139.92 139.92 139.92 0.0K
09:40 139.92 139.92 139.92 139.92 0.0K
09:41 139.92 139.92 139.92 139.92 0.0K
09:42 139.92 139.92 139.92 139.92 0.0K
09:43 140.04 140.04 140.04 140.04 0.6K
09:44 140.04 140.04 140.04 140.04 0.2K
09:45 140.04 140.04 140.04 140.04 0.3K
09:46 140.04 140.04 139.34 139.34 0.9K
09:47 139.34 139.34 139.34 139.34 0.2K
09:48 139.32 139.32 139.32 139.32 0.1K
09:49 139.32 139.32 139.32 139.32 0.0K
09:50 139.32 139.32 139.32 139.32 0.0K
09:51 139.32 139.32 139.32 139.32 0.0K
09:52 139.32 139.32 139.32 139.32 0.0K
09:53 139.32 139.32 139.32 139.32 0.0K
09:54 139.32 139.32 139.32 139.32 0.0K
09:55 139.32 139.32 139.32 139.32 0.0K
09:56 139.32 139.32 139.32 139.32 0.0K
09:57 139.28 139.28 139.28 139.28 0.2K
09:58 139.28 139.28 139.28 139.28 0.0K
09:59 139.29 139.29 139.29 139.29 0.1K
10:00 139.29 139.74 139.29 139.74 4.6K
10:01 139.74 140.13 139.74 140.13 3.7K
10:02 140.13 140.23 140.13 140.23 1.2K
10:03 140.23 140.23 140.23 140.23 0.6K
10:04 140.23 140.23 140.23 140.23 0.0K
10:05 140.23 140.23 140.23 140.23 0.0K
10:06 140.23 140.23 140.16 140.16 0.6K
10:07 140.16 140.16 139.76 139.76 1.2K
10:08 139.76 139.76 139.76 139.76 0.2K
10:09 139.76 139.76 139.76 139.76 0.0K
10:10 139.76 140.03 139.76 140.03 0.9K
10:11 140.03 140.03 140.03 140.03 0.2K
10:12 140.03 140.03 140.03 140.03 0.3K
10:13 140.03 140.03 140.03 140.03 0.1K
10:14 140.03 140.03 140.03 140.03 0.0K
10:15 140.03 140.03 140.03 140.03 0.1K
10:16 140.03 140.11 140.03 140.11 3.3K
10:17 140.20 140.20 140.20 140.20 0.5K
10:18 140.20 140.26 140.18 140.26 3.1K
10:19 140.26 140.53 140.26 140.53 1.1K
10:20 140.53 140.53 140.53 140.53 0.0K
10:21 140.53 140.53 140.53 140.53 0.0K
10:22 140.53 140.53 140.53 140.53 0.1K
10:23 140.48 140.48 140.48 140.48 0.1K
10:24 140.48 140.48 140.48 140.48 0.0K
10:25 140.48 140.48 140.48 140.48 0.0K
10:26 140.48 140.48 140.48 140.48 0.0K
10:27 140.48 140.48 140.48 140.48 0.0K
10:28 140.48 140.60 140.48 140.60 0.3K
10:29 140.60 140.60 140.28 140.28 0.8K
10:30 140.28 140.28 140.28 140.28 0.0K
10:31 140.28 140.28 140.28 140.28 0.0K
10:32 140.28 140.28 140.28 140.28 0.1K
10:33 140.28 140.28 140.28 140.28 0.1K
10:34 140.65 140.65 140.64 140.64 1.3K
10:35 140.63 140.65 140.63 140.65 2.2K
10:36 140.65 140.65 140.25 140.42 2.3K
10:37 140.42 140.58 140.20 140.58 1.2K
10:38 140.58 140.58 140.58 140.58 0.1K
10:39 140.58 140.58 140.58 140.58 0.0K
10:40 140.58 140.58 140.28 140.28 0.3K
10:41 140.28 140.28 140.28 140.28 0.0K
10:42 140.42 140.42 140.28 140.28 0.6K
10:43 140.28 140.28 140.28 140.28 0.1K
10:44 140.28 140.28 140.28 140.28 0.0K
10:45 140.28 140.28 140.28 140.28 0.0K
10:46 140.35 140.35 140.35 140.35 0.3K
10:47 140.35 140.35 140.23 140.23 0.8K
10:48 140.23 140.23 140.23 140.23 0.0K
10:49 140.23 140.23 140.23 140.23 0.0K
10:50 140.23 140.23 140.23 140.23 0.0K
10:51 140.23 140.23 140.23 140.23 0.0K
10:52 140.23 140.23 140.23 140.23 0.0K
10:53 140.23 140.23 140.14 140.14 0.1K
10:54 140.29 140.29 140.29 140.29 0.3K
10:55 140.29 140.29 140.29 140.29 0.0K
10:56 140.29 140.29 140.29 140.29 0.1K
10:57 140.09 140.21 140.09 140.21 0.6K
10:58 140.09 140.09 140.09 140.09 1.6K
10:59 140.10 140.19 140.10 140.19 0.8K
11:00 140.19 140.36 140.18 140.35 10.4K
11:01 140.35 140.41 140.35 140.41 0.5K
11:02 140.41 140.41 140.41 140.41 0.1K
11:03 140.41 140.41 140.25 140.25 0.4K
11:04 140.33 140.33 140.33 140.33 0.6K
11:05 140.33 140.33 140.30 140.30 0.8K
11:06 140.30 140.30 140.29 140.29 0.4K
11:07 140.37 140.37 140.37 140.37 2.4K
11:08 140.37 140.38 140.37 140.38 1.1K
11:09 140.58 140.58 140.58 140.58 4.0K
11:10 140.58 140.58 140.58 140.58 0.5K
11:11 140.58 140.58 140.24 140.24 3.9K
11:12 140.24 140.37 140.24 140.37 0.9K
11:13 140.37 140.37 140.37 140.37 0.0K
11:14 140.40 140.40 140.40 140.40 0.8K
11:15 140.40 140.40 140.40 140.40 0.3K
11:16 140.40 140.40 140.40 140.40 0.0K
11:17 140.40 140.40 140.40 140.40 0.3K
11:18 140.40 140.40 140.18 140.32 0.8K
11:19 140.32 140.32 140.32 140.32 0.1K
11:20 140.41 140.41 140.41 140.41 2.0K
11:21 140.41 140.41 140.41 140.41 0.1K
11:22 140.41 140.41 140.41 140.41 0.0K
11:23 140.41 140.41 140.21 140.21 0.7K
11:24 140.40 140.40 140.40 140.40 0.4K
11:25 140.40 140.40 140.40 140.40 0.2K
11:26 140.43 141.34 140.43 141.34 27.1K
11:27 141.34 141.34 141.33 141.33 1.1K
11:28 141.33 141.33 141.33 141.33 0.7K
11:29 141.33 141.33 141.33 141.33 0.5K
11:30 141.33 141.46 141.32 141.46 0.8K
11:31 141.46 141.46 141.32 141.32 0.2K
11:32 141.32 141.32 141.31 141.31 0.2K
11:33 141.31 141.31 141.31 141.31 0.4K
11:34 141.31 141.31 141.23 141.23 0.2K
11:35 141.23 141.23 140.95 141.23 0.4K
11:36 142.27 142.27 141.69 141.69 13.3K
11:37 141.93 142.04 141.93 142.04 3.4K
11:38 142.04 142.05 142.04 142.05 0.2K
11:39 142.05 142.05 142.05 142.05 0.0K
11:40 142.05 142.05 141.97 141.97 0.6K
11:41 141.97 141.97 141.59 141.78 1.3K
11:42 141.78 141.78 141.58 141.78 1.4K
11:43 141.76 141.76 141.76 141.76 0.7K
11:44 141.76 141.77 141.76 141.77 0.3K
11:45 141.77 141.77 141.77 141.77 0.3K
11:46 141.77 141.77 141.46 141.46 2.1K
11:47 141.46 141.46 141.43 141.43 0.4K
11:48 141.43 141.43 141.43 141.43 0.2K
11:49 141.43 141.48 141.43 141.48 0.3K
11:50 141.48 141.50 141.48 141.50 0.2K
11:51 141.50 141.50 141.14 141.14 2.1K
11:52 141.00 141.15 141.00 141.15 0.8K
11:53 141.03 141.03 140.88 140.88 1.7K
11:54 141.10 141.10 141.10 141.10 0.1K
11:55 140.99 141.09 140.88 140.88 0.5K
11:56 140.88 140.88 140.87 140.87 0.4K
11:57 140.87 141.02 140.87 141.02 0.1K
11:58 141.02 141.02 141.02 141.02 0.1K
11:59 141.02 141.02 141.02 141.02 0.0K
12:00 141.02 141.02 140.95 140.95 0.7K
12:01 140.95 140.95 140.95 140.95 2.5K
12:02 140.95 140.95 140.71 140.71 2.1K
12:03 140.71 140.89 140.67 140.89 1.6K
12:04 140.87 140.88 140.86 140.88 3.2K
12:05 140.88 140.88 140.88 140.88 0.4K
12:06 140.88 140.88 140.88 140.88 0.3K
12:07 140.88 140.88 140.88 140.88 1.5K
12:08 140.88 140.88 140.88 140.88 0.1K
12:09 140.88 140.88 140.88 140.88 0.1K
12:10 140.88 141.25 140.88 141.25 1.9K
12:11 141.25 141.25 141.14 141.14 0.7K
12:12 141.14 141.14 141.14 141.14 0.2K
12:13 141.14 141.14 141.14 141.14 0.5K
12:14 141.14 141.14 141.14 141.14 0.1K
12:15 140.99 141.15 140.99 141.15 3.2K
12:16 141.15 141.20 140.98 140.98 0.6K
12:17 141.09 141.09 141.09 141.09 0.1K
12:18 141.09 141.10 141.09 141.10 0.2K
12:19 141.10 141.10 141.03 141.03 1.3K
12:20 140.93 140.93 140.93 140.93 0.6K
12:21 140.93 140.93 140.93 140.93 0.3K
12:22 140.93 140.93 140.93 140.93 0.0K
12:23 140.86 140.86 140.86 140.86 1.4K
12:24 140.82 140.82 140.82 140.82 0.3K
12:25 140.82 140.82 140.82 140.82 0.1K
12:26 140.82 140.82 140.82 140.82 0.1K
12:27 140.82 140.82 140.82 140.82 0.1K
12:28 140.82 140.82 140.82 140.82 0.0K
12:29 140.82 140.82 140.82 140.82 0.0K
12:30 140.82 140.82 140.82 140.82 0.3K
12:31 140.82 140.84 140.82 140.84 0.2K
12:32 140.84 140.84 140.84 140.84 0.1K
12:33 140.78 140.88 140.78 140.88 0.4K
12:34 140.88 140.88 140.88 140.88 0.2K
12:35 140.88 140.88 140.88 140.88 0.0K
12:36 140.88 140.88 140.80 140.80 0.3K
12:37 140.80 140.85 140.80 140.85 2.7K
12:38 140.85 140.85 140.85 140.85 0.3K
12:39 140.85 140.85 140.85 140.85 0.2K
12:40 140.85 140.85 140.85 140.85 0.1K
12:41 140.85 140.85 140.79 140.79 0.9K
12:42 140.79 140.79 140.65 140.73 6.1K
12:43 140.73 140.76 140.73 140.76 0.5K
12:44 140.76 140.76 140.76 140.76 0.0K
12:45 140.69 140.69 140.69 140.69 2.1K
12:46 140.69 140.69 140.69 140.69 0.1K
12:47 140.69 140.69 140.69 140.69 0.0K
12:48 140.69 140.76 140.69 140.76 0.1K
12:49 140.76 140.76 140.76 140.76 0.3K
12:50 140.76 140.76 140.76 140.76 1.6K
12:51 140.76 140.76 140.76 140.76 0.2K
12:52 140.76 140.77 140.76 140.77 0.4K
12:53 140.77 140.80 140.77 140.80 0.2K
12:54 140.80 140.80 140.71 140.71 0.7K
12:55 140.76 140.76 140.76 140.76 3.0K
12:56 140.76 140.76 140.76 140.76 0.0K
12:57 140.76 140.79 140.72 140.79 3.7K
12:58 140.75 140.75 140.75 140.75 0.2K
12:59 140.75 140.75 140.75 140.75 0.0K
13:00 140.75 140.75 140.75 140.75 0.2K
13:01 140.66 140.75 140.66 140.75 9.7K
13:02 140.75 140.75 140.75 140.75 2.4K
13:03 140.75 140.75 140.75 140.75 0.1K
13:04 140.75 140.82 140.75 140.82 0.2K
13:05 140.82 140.82 140.82 140.82 0.2K
13:06 140.81 140.81 140.81 140.81 1.2K
13:07 140.81 140.88 140.81 140.88 1.4K
13:08 140.88 140.88 140.88 140.88 0.1K
13:09 140.82 140.82 140.82 140.82 0.9K
13:10 140.82 140.82 140.82 140.82 0.1K
13:11 140.82 140.83 140.82 140.83 0.4K
13:12 140.83 140.83 140.61 140.61 10.7K
13:13 140.61 140.74 140.61 140.74 2.0K
13:14 140.74 140.74 140.64 140.74 0.9K
13:15 140.71 140.72 140.55 140.55 1.7K
13:16 140.55 140.55 140.55 140.55 0.2K
13:17 140.55 140.73 140.55 140.73 0.2K
13:18 140.73 140.76 140.65 140.76 3.3K
13:19 140.76 140.89 140.76 140.78 1.4K
13:20 140.78 140.78 140.78 140.78 0.3K
13:21 140.78 140.80 140.78 140.80 0.1K
13:22 140.80 140.80 140.78 140.78 0.2K
13:23 140.78 140.78 140.78 140.78 0.0K
13:24 140.78 140.78 140.78 140.78 0.1K
13:25 140.78 140.78 140.78 140.78 0.1K
13:26 140.78 140.78 140.78 140.78 0.1K
13:27 140.78 140.78 140.78 140.78 0.1K
13:28 140.78 140.78 140.78 140.78 0.1K
13:29 140.78 140.78 140.78 140.78 0.2K
13:30 140.78 140.78 140.74 140.74 0.3K
13:31 140.74 140.74 140.65 140.73 3.0K
13:32 140.73 140.73 140.71 140.71 0.3K
13:33 140.87 140.87 140.87 140.87 1.4K
13:34 140.87 140.87 140.76 140.76 0.6K
13:35 140.76 140.76 140.76 140.76 0.1K
13:36 140.76 140.76 140.74 140.74 2.2K
13:37 140.75 140.84 140.75 140.80 4.6K
13:38 140.80 140.80 140.68 140.68 1.7K
13:39 140.68 140.68 140.68 140.68 2.3K
13:40 140.68 140.84 140.68 140.84 0.6K
13:41 140.67 140.68 140.67 140.68 1.1K
13:42 140.68 140.68 140.68 140.68 0.0K
13:43 140.70 140.83 140.70 140.83 0.6K
13:44 140.83 140.83 140.83 140.83 0.1K
13:45 140.83 140.83 140.83 140.83 0.4K
13:46 140.82 140.82 140.82 140.82 4.5K
13:47 140.82 140.98 140.82 140.98 3.8K
13:48 140.98 141.02 140.98 141.02 0.5K
13:49 141.02 141.02 141.02 141.02 0.6K
13:50 141.02 141.03 141.02 141.03 0.8K
13:51 140.92 140.92 140.87 140.87 1.0K
13:52 140.81 140.81 140.81 140.81 0.4K
13:53 140.81 140.98 140.81 140.98 0.3K
13:54 141.01 141.01 141.01 141.01 0.7K
13:55 141.01 141.02 141.01 141.02 1.2K
13:56 141.02 141.05 141.00 141.00 7.4K
13:57 141.01 141.01 141.01 141.01 3.3K
13:58 141.01 141.06 141.01 141.06 1.0K
13:59 141.01 141.05 141.01 141.05 2.9K
14:00 141.05 141.05 141.00 141.00 0.7K
14:01 141.00 141.00 140.83 140.83 5.1K
14:02 140.90 140.90 140.90 140.90 0.2K
14:03 140.90 141.04 140.90 141.04 0.7K
14:04 141.04 141.04 141.02 141.02 0.1K
14:05 141.02 141.02 141.02 141.02 0.3K
14:06 141.02 141.52 140.97 141.52 5.5K
14:07 141.74 141.74 141.74 141.74 3.0K
14:08 141.74 141.75 141.74 141.75 0.6K
14:09 141.75 141.75 141.75 141.75 0.3K
14:10 141.75 141.75 141.53 141.67 1.9K
14:11 141.67 141.67 141.67 141.67 0.1K
14:12 141.64 141.64 141.36 141.36 1.2K
14:13 141.39 141.48 141.39 141.48 0.4K
14:14 141.48 141.48 141.48 141.48 0.4K
14:15 141.49 141.49 141.49 141.49 0.3K
14:16 141.49 141.49 141.36 141.36 2.9K
14:17 141.30 141.30 141.25 141.25 2.2K
14:18 141.25 141.25 141.25 141.25 0.0K
14:19 141.21 141.23 141.19 141.23 7.0K
14:20 141.23 141.30 141.23 141.30 1.5K
14:21 141.30 141.30 141.30 141.30 0.3K
14:22 141.30 141.39 141.30 141.31 5.8K
14:23 141.31 141.31 141.31 141.31 0.6K
14:24 141.31 141.31 141.30 141.30 2.2K
14:25 141.30 141.30 141.30 141.30 1.3K
14:26 141.30 141.30 141.30 141.30 0.0K
14:27 141.30 141.31 141.30 141.31 1.9K
14:28 141.16 141.26 141.16 141.26 0.5K
14:29 141.26 141.32 141.25 141.25 0.3K
14:30 141.25 141.33 141.25 141.33 0.2K
14:31 141.33 141.33 141.15 141.15 2.8K
14:32 141.07 141.07 140.99 140.99 2.3K
14:33 140.99 141.07 140.96 141.07 3.2K
14:34 141.07 141.09 141.07 141.09 0.4K
14:35 141.09 141.09 141.04 141.04 2.5K
14:36 141.04 141.09 140.88 141.09 0.7K
14:37 141.09 141.09 140.89 141.09 0.3K
14:38 141.09 141.09 141.05 141.09 0.7K
14:39 141.09 141.09 141.09 141.09 0.1K
14:40 141.06 141.06 141.04 141.06 0.6K
14:41 141.07 141.07 141.07 141.07 0.6K
14:42 141.05 141.07 141.05 141.07 0.4K
14:43 141.07 141.07 141.07 141.07 0.1K
14:44 141.07 141.07 141.07 141.07 0.6K
14:45 141.07 141.07 141.07 141.07 0.7K
14:46 141.07 141.14 141.07 141.08 1.2K
14:47 141.08 141.11 141.02 141.02 3.2K
14:48 141.02 141.16 141.02 141.16 7.8K
14:49 141.32 141.32 141.30 141.30 3.6K
14:50 141.33 141.33 141.33 141.33 1.2K
14:51 141.15 141.36 141.15 141.36 1.0K
14:52 141.32 141.37 141.32 141.37 0.3K
14:53 141.18 141.18 141.11 141.11 3.1K
14:54 140.88 141.06 140.88 141.06 2.5K
14:55 141.06 141.06 141.06 141.06 0.4K
14:56 141.06 141.06 141.06 141.06 0.1K
14:57 141.06 141.09 141.06 141.09 0.3K
14:58 141.09 141.09 141.09 141.09 0.0K
14:59 141.09 141.09 141.09 141.09 0.2K
15:00 141.09 141.09 141.09 141.09 0.3K
15:01 141.09 141.09 141.09 141.09 0.2K
15:02 141.09 141.09 140.89 140.89 4.0K
15:03 140.96 140.96 140.79 140.79 7.3K
15:04 140.79 140.79 140.79 140.79 0.3K
15:05 140.79 140.79 140.79 140.79 0.0K
15:06 140.79 140.79 140.70 140.78 0.7K
15:07 140.78 140.78 140.21 140.21 5.2K
15:08 140.13 140.37 140.13 140.24 1.1K
15:09 140.24 140.24 140.24 140.24 0.2K
15:10 140.24 140.24 140.24 140.24 0.3K
15:11 140.24 140.24 140.07 140.24 0.7K
15:12 140.24 140.24 140.24 140.24 0.2K
15:13 140.24 140.24 140.04 140.04 0.9K
15:14 140.04 140.10 140.04 140.10 1.6K
15:15 140.10 140.10 140.10 140.10 0.1K
15:16 140.10 140.10 140.10 140.10 0.9K
15:17 139.91 140.28 139.91 140.28 0.7K
15:18 140.28 140.28 140.20 140.20 6.8K
15:19 140.20 140.24 140.20 140.24 1.0K
15:20 140.24 140.24 140.24 140.24 0.1K
15:21 140.46 140.50 140.46 140.50 2.9K
15:22 140.50 140.50 140.46 140.46 0.8K
15:23 140.45 140.45 140.45 140.45 0.5K
15:24 140.45 140.45 140.19 140.32 3.0K
15:25 140.32 140.32 140.32 140.32 0.5K
15:26 140.32 140.32 140.20 140.20 2.7K
15:27 140.20 140.20 140.20 140.20 0.4K
15:28 140.20 140.20 140.20 140.20 0.3K
15:29 140.44 140.59 140.35 140.35 4.3K
15:30 140.35 140.63 140.35 140.63 0.7K
15:31 140.63 140.63 140.63 140.63 0.8K
15:32 140.63 140.63 140.49 140.49 0.7K
15:33 140.49 140.49 140.49 140.49 1.3K
15:34 140.28 140.28 140.25 140.25 4.2K
15:35 140.31 140.34 140.18 140.18 2.4K
15:36 140.18 140.30 140.18 140.30 1.1K
15:37 140.30 140.30 140.19 140.19 1.1K
15:38 140.19 140.19 140.04 140.04 0.9K
15:39 140.00 140.02 140.00 140.02 1.9K
15:40 140.02 140.12 140.02 140.05 6.7K
15:41 140.05 140.10 140.05 140.10 0.9K
15:42 140.10 140.21 140.10 140.21 1.9K
15:43 140.17 140.17 140.17 140.17 1.1K
15:44 140.30 140.30 140.29 140.29 1.7K
15:45 140.29 140.29 140.29 140.29 1.3K
15:46 140.29 140.29 140.07 140.07 2.4K
15:47 140.07 140.21 140.07 140.21 5.6K
15:48 140.20 140.43 140.07 140.43 7.9K
15:49 140.58 140.58 140.56 140.56 1.9K
15:50 140.50 140.64 140.50 140.64 11.9K
15:51 140.44 140.65 140.44 140.53 15.4K
15:52 140.44 140.44 140.44 140.44 21.6K
15:53 140.44 140.50 140.40 140.50 6.4K
15:54 140.50 140.78 140.45 140.78 7.1K
15:55 140.80 140.80 140.55 140.55 8.9K
15:56 140.42 140.62 140.22 140.46 7.8K
15:57 140.43 140.54 140.43 140.47 12.6K
15:58 140.47 140.61 140.47 140.52 6.8K
15:59 140.42 140.47 140.34 140.37 18.9K
16:00 140.37 140.46 140.35 140.46 77.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar