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
09:31 141.24 141.24 139.93 140.00 10.0K
09:32 140.00 140.00 140.00 140.00 0.1K
09:33 140.00 140.36 140.00 140.36 0.3K
09:34 140.36 140.36 140.36 140.36 0.0K
09:35 140.36 140.36 140.36 140.36 0.0K
09:36 140.36 140.36 140.36 140.36 0.2K
09:37 140.36 140.36 138.34 139.46 8.0K
09:38 139.46 139.55 139.46 139.55 0.5K
09:39 139.55 139.55 139.55 139.55 0.0K
09:40 139.47 139.52 139.47 139.52 0.7K
09:41 139.52 139.52 139.52 139.52 0.2K
09:42 139.52 139.52 139.52 139.52 0.3K
09:43 139.52 139.52 139.52 139.52 0.1K
09:44 139.52 139.99 139.52 139.52 0.8K
09:45 140.35 140.35 139.52 139.52 1.0K
09:46 139.52 139.80 139.52 139.80 4.5K
09:47 139.80 139.80 139.17 139.17 5.0K
09:48 139.80 140.10 139.80 140.10 9.3K
09:49 140.10 140.10 140.10 140.10 0.1K
09:50 140.10 140.10 140.10 140.10 1.6K
09:51 140.10 140.10 140.10 140.10 0.1K
09:52 140.10 140.10 140.10 140.10 0.1K
09:53 140.10 140.10 140.10 140.10 0.2K
09:54 140.10 140.32 140.10 140.32 0.4K
09:55 140.32 140.32 140.32 140.32 0.0K
09:56 140.32 140.32 140.11 140.11 0.3K
09:57 140.11 140.11 140.11 140.11 0.0K
09:58 140.11 140.11 140.11 140.11 1.1K
09:59 140.11 140.11 140.11 140.11 0.4K
10:00 140.11 140.11 140.11 140.11 0.3K
10:01 140.11 140.11 140.11 140.11 2.0K
10:02 139.97 140.11 139.97 140.08 17.4K
10:03 140.08 140.20 140.08 140.20 1.7K
10:04 140.20 140.25 140.08 140.25 1.4K
10:05 140.25 140.25 140.20 140.20 0.2K
10:06 140.20 140.20 140.20 140.20 0.6K
10:07 140.25 140.37 140.25 140.37 1.8K
10:08 140.37 140.54 140.10 140.10 1.4K
10:09 140.10 140.10 140.10 140.10 0.2K
10:10 140.10 140.23 140.10 140.23 0.9K
10:11 140.25 140.29 140.02 140.29 1.4K
10:12 140.29 140.39 140.21 140.21 0.7K
10:13 140.21 140.50 140.21 140.50 2.3K
10:14 140.50 140.50 140.50 140.50 0.1K
10:15 140.50 140.50 140.50 140.50 0.4K
10:16 141.07 141.07 140.74 140.74 0.8K
10:17 140.74 140.74 140.74 140.74 0.0K
10:18 140.74 140.74 140.74 140.74 0.4K
10:19 140.74 140.74 140.74 140.74 0.1K
10:20 141.00 141.00 141.00 141.00 0.8K
10:21 141.00 141.00 141.00 141.00 0.0K
10:22 141.00 141.00 141.00 141.00 0.1K
10:23 141.00 141.00 140.59 140.59 0.2K
10:24 141.00 141.00 141.00 141.00 0.3K
10:25 141.00 141.00 141.00 141.00 0.7K
10:26 141.00 141.00 141.00 141.00 0.3K
10:27 141.00 141.00 141.00 141.00 0.1K
10:28 141.00 141.00 141.00 141.00 0.3K
10:29 141.00 141.00 141.00 141.00 0.0K
10:30 141.00 141.00 141.00 141.00 0.1K
10:31 141.20 141.20 141.20 141.20 0.5K
10:32 140.54 140.54 140.54 140.54 3.8K
10:33 140.54 140.54 140.17 140.17 3.1K
10:34 140.17 140.29 140.17 140.29 0.2K
10:35 140.19 140.29 140.19 140.29 0.4K
10:36 140.29 140.29 140.29 140.29 0.1K
10:37 140.29 140.29 140.29 140.29 0.1K
10:38 140.29 140.44 140.29 140.44 0.4K
10:39 140.44 140.49 140.33 140.49 0.5K
10:40 140.49 140.49 140.29 140.29 1.2K
10:41 140.29 140.29 140.29 140.29 0.5K
10:42 140.29 140.29 140.29 140.29 0.3K
10:43 140.29 140.49 140.29 140.49 0.3K
10:44 140.49 140.49 140.49 140.49 0.1K
10:45 140.49 140.49 140.49 140.49 0.0K
10:46 140.41 140.41 140.41 140.41 0.2K
10:47 140.49 140.49 140.49 140.49 0.6K
10:48 140.49 140.49 140.29 140.29 0.5K
10:49 140.29 140.29 140.29 140.29 0.7K
10:50 140.29 140.29 140.29 140.29 0.2K
10:51 140.29 140.44 140.29 140.31 0.9K
10:52 140.49 140.66 140.49 140.55 2.1K
10:53 140.55 140.55 140.55 140.55 0.0K
10:54 140.55 140.82 140.55 140.82 0.4K
10:55 140.82 140.82 140.82 140.82 0.6K
10:56 140.82 140.82 140.82 140.82 0.1K
10:57 140.82 140.82 140.82 140.82 0.1K
10:58 140.82 140.89 140.82 140.89 0.3K
10:59 140.89 140.89 140.89 140.89 0.2K
11:00 140.89 140.89 140.74 140.74 0.6K
11:01 140.74 140.74 140.74 140.74 0.0K
11:02 140.74 140.74 140.74 140.74 0.1K
11:03 140.74 140.74 140.74 140.74 0.3K
11:04 140.74 140.74 140.74 140.74 0.1K
11:05 140.97 141.03 140.85 140.85 2.9K
11:06 141.02 141.02 141.02 141.02 0.9K
11:07 140.81 140.81 140.81 140.81 1.7K
11:08 140.81 140.81 140.64 140.64 0.2K
11:09 140.64 140.86 140.64 140.86 0.7K
11:10 140.86 140.86 140.86 140.86 0.0K
11:11 140.86 140.86 140.86 140.86 0.3K
11:12 140.86 140.86 140.86 140.86 0.2K
11:13 140.86 140.86 140.71 140.71 0.3K
11:14 140.71 140.71 140.71 140.71 0.4K
11:15 140.71 140.71 140.71 140.71 0.1K
11:16 140.71 140.98 140.71 140.98 0.2K
11:17 140.98 140.98 140.98 140.98 0.1K
11:18 140.98 140.98 140.98 140.98 0.0K
11:19 140.98 140.98 140.98 140.98 0.4K
11:20 140.94 140.94 140.94 140.94 2.8K
11:21 140.94 140.94 140.94 140.94 0.5K
11:22 140.94 141.03 140.94 141.03 0.5K
11:23 141.03 141.05 140.96 140.96 3.6K
11:24 140.96 140.96 140.91 140.94 4.5K
11:25 140.94 140.95 140.94 140.95 0.3K
11:26 140.94 140.94 140.81 140.94 2.1K
11:27 140.94 140.98 140.94 140.98 0.4K
11:28 140.96 140.97 140.96 140.97 0.9K
11:29 140.97 141.35 140.97 141.35 8.0K
11:30 141.35 141.35 141.13 141.13 2.2K
11:31 141.13 141.13 141.03 141.03 0.6K
11:32 141.03 141.03 141.03 141.03 0.1K
11:33 141.03 141.03 141.03 141.03 0.0K
11:34 141.03 141.03 140.98 140.98 0.3K
11:35 140.97 140.97 140.97 140.97 0.2K
11:36 140.97 140.97 140.94 140.94 0.1K
11:37 140.94 140.94 140.94 140.94 0.1K
11:38 140.95 140.95 140.93 140.93 0.7K
11:39 140.82 140.82 140.82 140.82 0.7K
11:40 140.82 141.03 140.82 141.03 0.4K
11:41 141.03 141.10 141.03 141.10 6.0K
11:42 141.10 141.20 141.05 141.05 5.9K
11:43 141.20 141.20 141.20 141.20 1.0K
11:44 141.20 141.32 141.01 141.01 5.0K
11:45 141.01 141.23 141.01 141.17 0.3K
11:46 141.17 141.17 141.11 141.11 0.8K
11:47 141.11 141.11 141.02 141.02 0.4K
11:48 141.02 141.11 141.02 141.11 0.5K
11:49 140.98 140.98 140.98 140.98 1.0K
11:50 141.09 141.09 141.09 141.09 0.2K
11:51 141.09 141.09 141.09 141.09 0.4K
11:52 141.09 141.09 141.09 141.09 0.2K
11:53 140.94 140.94 140.94 140.94 0.2K
11:54 140.94 140.94 140.94 140.94 0.1K
11:55 141.11 141.11 140.96 140.96 0.2K
11:56 140.96 140.96 140.96 140.96 0.1K
11:57 140.96 141.01 140.96 141.01 1.4K
11:58 141.01 141.01 141.01 141.01 0.0K
11:59 140.84 140.84 140.84 140.84 0.3K
12:00 140.82 140.82 140.82 140.82 0.1K
12:01 140.82 140.82 140.82 140.82 0.2K
12:02 140.82 140.82 140.82 140.82 0.3K
12:03 140.82 140.82 140.82 140.82 0.2K
12:04 140.82 140.84 140.82 140.84 0.1K
12:05 140.84 140.84 140.84 140.84 0.2K
12:06 140.84 141.02 140.84 141.02 0.5K
12:07 141.02 141.02 141.02 141.02 0.1K
12:08 141.02 141.02 141.02 141.02 0.2K
12:09 141.02 141.06 141.02 141.06 0.2K
12:10 141.06 141.07 140.92 140.92 0.6K
12:11 140.92 141.22 140.92 141.22 0.7K
12:12 141.22 141.22 141.05 141.05 0.4K
12:13 141.05 141.05 141.05 141.05 0.1K
12:14 141.05 141.05 141.05 141.05 0.1K
12:15 141.05 141.22 141.05 141.22 1.5K
12:16 141.22 141.25 141.22 141.25 0.7K
12:17 141.25 141.25 141.08 141.08 0.9K
12:18 141.08 141.08 141.05 141.05 2.0K
12:19 141.05 141.05 141.05 141.05 0.1K
12:20 141.05 141.05 141.05 141.05 0.1K
12:21 141.05 141.05 140.73 140.73 2.5K
12:22 140.73 140.74 140.54 140.54 1.5K
12:23 140.54 140.54 140.54 140.54 0.1K
12:24 140.54 140.54 140.54 140.54 0.1K
12:25 140.54 140.54 140.54 140.54 0.1K
12:26 140.54 140.54 140.54 140.54 0.2K
12:27 140.54 140.54 140.54 140.54 0.2K
12:28 140.54 140.65 140.54 140.65 0.7K
12:29 140.65 140.65 140.60 140.65 1.1K
12:30 140.65 140.70 140.65 140.70 0.3K
12:31 140.70 140.70 140.70 140.70 0.0K
12:32 140.70 140.70 140.70 140.70 0.0K
12:33 140.70 140.70 140.70 140.70 0.0K
12:34 140.70 140.70 140.69 140.69 0.4K
12:35 140.69 140.69 140.69 140.69 0.6K
12:36 140.69 140.69 140.69 140.69 0.2K
12:37 140.69 140.69 140.69 140.69 0.3K
12:38 140.69 140.69 140.69 140.69 0.2K
12:39 140.69 140.69 140.69 140.69 0.1K
12:40 140.69 141.06 140.69 141.06 1.1K
12:41 141.06 141.06 141.06 141.06 0.1K
12:42 140.87 140.87 140.87 140.87 2.6K
12:43 140.87 140.87 140.77 140.77 0.1K
12:44 140.77 140.77 140.77 140.77 0.1K
12:45 140.77 140.79 140.77 140.79 0.6K
12:46 140.79 140.79 140.79 140.79 0.0K
12:47 140.79 140.79 140.79 140.79 0.0K
12:48 140.79 140.79 140.79 140.79 0.1K
12:49 140.79 140.79 140.79 140.79 0.1K
12:50 140.79 140.79 140.79 140.79 0.2K
12:51 140.79 140.79 140.79 140.79 0.2K
12:52 140.79 140.79 140.79 140.79 0.0K
12:53 140.79 140.79 140.79 140.79 0.3K
12:54 140.79 140.79 140.79 140.79 0.2K
12:55 140.79 140.79 140.79 140.79 0.1K
12:56 140.79 140.87 140.79 140.87 1.4K
12:57 140.74 141.00 140.72 141.00 1.4K
12:58 141.00 141.00 141.00 141.00 0.0K
12:59 141.00 141.00 141.00 141.00 0.1K
13:00 141.00 141.00 141.00 141.00 0.4K
13:01 141.00 141.00 141.00 141.00 0.2K
13:02 141.00 141.00 141.00 141.00 0.2K
13:03 141.00 141.00 140.89 140.89 1.6K
13:04 140.89 140.89 140.89 140.89 0.0K
13:05 141.27 141.48 141.27 141.48 1.4K
13:06 141.48 141.48 141.48 141.48 0.1K
13:07 141.48 141.48 141.48 141.48 0.4K
13:08 141.48 141.48 141.48 141.48 0.0K
13:09 141.48 141.48 141.48 141.48 0.3K
13:10 141.48 141.48 141.48 141.48 0.1K
13:11 141.48 141.49 141.48 141.49 0.4K
13:12 141.49 141.49 141.49 141.49 0.0K
13:13 141.49 141.57 141.42 141.57 2.6K
13:14 141.58 141.58 141.58 141.58 0.2K
13:15 141.58 141.58 141.58 141.58 0.5K
13:16 141.58 141.58 141.40 141.40 0.5K
13:17 141.42 141.42 141.42 141.42 0.2K
13:18 141.42 141.42 141.42 141.42 0.1K
13:19 141.42 141.46 141.42 141.46 0.2K
13:20 141.46 141.46 141.46 141.46 0.1K
13:21 141.46 141.46 141.46 141.46 0.0K
13:22 141.46 141.46 141.46 141.46 0.3K
13:23 141.46 141.46 141.46 141.46 0.0K
13:24 141.46 141.46 141.46 141.46 0.2K
13:25 141.46 141.46 141.46 141.46 0.0K
13:26 141.46 141.46 141.46 141.46 0.3K
13:27 141.46 141.46 141.46 141.46 0.0K
13:28 141.46 141.46 141.46 141.46 0.1K
13:29 141.46 141.46 141.46 141.46 0.3K
13:30 141.46 141.46 141.46 141.46 0.1K
13:31 141.46 141.60 141.46 141.57 1.7K
13:32 141.57 141.57 141.57 141.57 0.2K
13:33 141.57 141.57 141.57 141.57 0.2K
13:34 141.57 141.57 141.48 141.48 2.3K
13:35 141.48 141.62 141.48 141.62 1.4K
13:36 141.46 141.46 141.46 141.46 1.7K
13:37 141.46 141.46 141.46 141.46 0.1K
13:38 141.46 141.46 141.46 141.46 0.0K
13:39 141.46 141.79 141.46 141.79 3.8K
13:40 141.79 141.88 141.79 141.88 1.1K
13:41 141.88 141.88 141.85 141.85 0.9K
13:42 141.85 141.85 141.85 141.85 0.1K
13:43 141.85 141.85 141.85 141.85 0.1K
13:44 141.85 141.85 141.85 141.85 0.3K
13:45 141.85 141.85 141.85 141.85 0.0K
13:46 141.85 141.91 141.85 141.91 0.8K
13:47 141.81 141.81 141.81 141.81 0.2K
13:48 141.81 141.81 141.81 141.81 0.1K
13:49 141.81 141.81 141.81 141.81 0.0K
13:50 141.81 141.81 141.81 141.81 0.1K
13:51 141.81 141.91 141.81 141.91 0.3K
13:52 141.91 141.91 141.91 141.91 0.3K
13:53 142.01 142.01 142.01 142.01 1.7K
13:54 142.01 142.01 142.01 142.01 0.1K
13:55 141.91 141.91 141.91 141.91 1.1K
13:56 141.91 141.91 141.91 141.91 0.2K
13:57 142.07 142.07 142.07 142.07 4.7K
13:58 142.07 142.07 142.07 142.07 0.3K
13:59 142.07 142.15 142.00 142.15 4.7K
14:00 142.00 142.00 142.00 142.00 1.5K
14:01 142.00 142.20 142.00 142.20 1.2K
14:02 142.03 142.16 142.03 142.16 0.8K
14:03 142.08 142.22 141.97 141.97 5.6K
14:04 141.85 141.85 141.85 141.85 0.8K
14:05 141.85 141.85 141.75 141.75 0.6K
14:06 141.75 141.75 141.61 141.61 0.7K
14:07 141.61 141.63 141.61 141.63 0.3K
14:08 141.52 141.52 141.52 141.52 0.5K
14:09 141.61 141.61 141.52 141.52 0.3K
14:10 141.52 141.52 141.52 141.52 0.3K
14:11 141.52 141.75 141.52 141.75 1.4K
14:12 141.75 141.80 141.75 141.80 0.2K
14:13 141.80 142.06 141.80 142.06 1.8K
14:14 142.06 142.06 142.03 142.03 0.6K
14:15 142.12 142.18 142.00 142.18 4.3K
14:16 142.18 142.18 141.91 141.91 1.2K
14:17 141.91 141.91 141.91 141.91 0.1K
14:18 141.90 141.90 141.90 141.90 1.2K
14:19 141.90 141.99 141.90 141.99 0.3K
14:20 141.99 141.99 141.99 141.99 0.3K
14:21 141.99 141.99 141.91 141.91 1.0K
14:22 141.91 141.98 141.90 141.98 0.5K
14:23 141.98 142.00 141.90 142.00 1.9K
14:24 142.00 142.00 142.00 142.00 0.2K
14:25 142.00 142.00 142.00 142.00 0.1K
14:26 142.00 142.00 142.00 142.00 0.0K
14:27 142.00 142.05 141.93 141.93 0.8K
14:28 141.93 141.93 141.93 141.93 0.0K
14:29 141.93 141.98 141.93 141.98 1.1K
14:30 141.98 141.98 141.82 141.82 1.0K
14:31 141.82 141.82 141.75 141.75 1.5K
14:32 141.75 141.75 141.73 141.73 0.4K
14:33 141.73 141.73 141.73 141.73 0.1K
14:34 141.73 141.73 141.71 141.71 1.6K
14:35 141.73 141.73 141.73 141.73 0.3K
14:36 141.73 141.73 141.66 141.66 0.3K
14:37 141.66 141.66 141.66 141.66 0.1K
14:38 141.66 141.72 141.66 141.72 0.4K
14:39 141.72 141.72 141.65 141.65 0.2K
14:40 141.65 141.65 141.65 141.65 0.6K
14:41 141.65 141.65 141.65 141.65 0.3K
14:42 141.70 141.80 141.70 141.80 1.7K
14:43 141.80 141.90 141.80 141.90 0.7K
14:44 141.90 141.90 141.90 141.90 0.2K
14:45 141.90 141.90 141.90 141.90 0.1K
14:46 141.88 141.97 141.88 141.97 2.0K
14:47 141.97 141.97 141.97 141.97 0.2K
14:48 141.97 142.00 141.97 142.00 0.5K
14:49 142.00 142.00 141.97 141.97 2.2K
14:50 141.97 141.97 141.97 141.97 0.3K
14:51 141.97 142.05 141.97 142.05 0.3K
14:52 142.05 142.05 142.05 142.05 0.1K
14:53 142.05 142.05 141.99 141.99 0.2K
14:54 141.99 142.01 141.99 142.01 3.6K
14:55 141.96 142.02 141.96 142.01 0.9K
14:56 142.01 142.01 141.97 141.97 1.6K
14:57 141.97 141.97 141.97 141.97 0.5K
14:58 142.11 142.11 142.11 142.11 4.8K
14:59 142.11 142.11 142.11 142.11 0.1K
15:00 142.11 142.11 142.11 142.11 1.6K
15:01 142.11 142.23 142.11 142.23 3.7K
15:02 142.29 142.29 142.22 142.22 1.9K
15:03 142.22 142.25 142.22 142.25 0.2K
15:04 142.25 142.25 142.14 142.14 1.3K
15:05 142.14 142.14 142.13 142.13 1.0K
15:06 142.25 142.25 142.25 142.25 1.2K
15:07 142.25 142.25 142.25 142.25 1.6K
15:08 142.25 142.25 142.25 142.25 0.3K
15:09 142.25 142.26 142.25 142.26 2.1K
15:10 142.26 142.26 142.17 142.17 0.5K
15:11 142.26 142.27 142.26 142.27 0.7K
15:12 142.17 142.18 142.17 142.18 1.4K
15:13 142.18 142.21 142.10 142.21 1.3K
15:14 142.21 142.21 142.12 142.15 2.8K
15:15 142.23 142.23 142.14 142.14 1.4K
15:16 142.09 142.09 141.85 141.85 4.2K
15:17 141.95 142.15 141.95 142.15 5.7K
15:18 142.15 142.15 142.05 142.05 0.5K
15:19 142.03 142.03 142.03 142.03 0.6K
15:20 142.10 142.11 142.10 142.11 0.4K
15:21 142.11 142.11 141.97 141.97 0.7K
15:22 141.97 141.98 141.97 141.98 0.4K
15:23 141.98 141.98 141.98 141.98 0.3K
15:24 141.98 141.98 141.96 141.96 0.6K
15:25 141.97 141.97 141.92 141.92 1.8K
15:26 141.92 141.92 141.70 141.72 1.8K
15:27 141.72 141.72 141.51 141.51 1.6K
15:28 141.51 141.52 141.50 141.52 1.1K
15:29 141.52 141.52 141.45 141.46 1.8K
15:30 141.46 141.51 141.46 141.51 2.4K
15:31 141.63 141.74 141.63 141.74 1.0K
15:32 141.74 141.79 141.74 141.79 0.6K
15:33 141.79 141.79 141.62 141.62 0.3K
15:34 141.62 141.76 141.62 141.76 0.9K
15:35 141.76 141.76 141.69 141.69 0.5K
15:36 141.69 141.90 141.69 141.90 1.7K
15:37 141.90 141.92 141.80 141.80 3.6K
15:38 141.80 141.90 141.80 141.90 2.2K
15:39 141.90 141.90 141.85 141.85 2.2K
15:40 141.85 141.86 141.81 141.86 0.8K
15:41 141.86 141.90 141.86 141.90 1.8K
15:42 141.91 141.93 141.84 141.84 4.2K
15:43 141.84 141.89 141.82 141.82 0.9K
15:44 141.81 141.81 141.61 141.61 3.6K
15:45 141.61 141.61 141.55 141.60 2.1K
15:46 141.61 141.61 141.52 141.52 3.8K
15:47 141.52 141.52 141.52 141.52 0.4K
15:48 141.43 141.54 141.41 141.54 1.5K
15:49 141.54 141.54 141.41 141.41 1.4K
15:50 141.44 141.45 141.40 141.45 2.5K
15:51 141.49 141.49 141.43 141.45 10.6K
15:52 141.45 141.45 141.34 141.34 1.8K
15:53 141.34 141.43 141.34 141.40 7.5K
15:54 141.50 141.54 141.48 141.48 10.9K
15:55 141.49 141.49 141.25 141.25 8.6K
15:56 141.25 141.25 140.95 140.95 3.3K
15:57 140.94 141.10 140.94 141.10 8.8K
15:58 141.10 141.18 140.98 140.98 12.5K
15:59 141.04 141.10 141.03 141.03 7.0K
16:00 141.04 141.07 140.87 141.04 95.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar