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
09:31 141.04 141.04 140.09 140.09 11.8K
09:32 140.09 140.09 140.09 140.09 0.0K
09:33 141.29 141.29 140.39 140.39 3.8K
09:34 141.83 141.83 141.53 141.53 35.9K
09:35 141.53 141.53 141.52 141.52 1.9K
09:36 141.52 141.52 141.51 141.51 1.7K
09:37 141.51 141.51 141.51 141.51 0.0K
09:38 141.51 141.83 141.51 141.83 0.6K
09:39 141.13 141.13 141.13 141.13 0.7K
09:40 141.64 141.64 141.64 141.64 0.3K
09:41 141.64 141.64 141.64 141.64 0.0K
09:42 141.64 141.64 141.64 141.64 0.3K
09:43 141.64 141.64 141.64 141.64 0.0K
09:44 141.64 141.64 141.64 141.64 0.0K
09:45 141.64 141.64 141.64 141.64 0.1K
09:46 141.40 141.40 141.40 141.40 0.8K
09:47 141.40 141.40 141.40 141.40 0.3K
09:48 141.40 141.40 141.12 141.12 0.4K
09:49 141.12 141.12 141.12 141.12 0.1K
09:50 141.51 141.51 141.51 141.51 0.2K
09:51 141.51 141.51 141.51 141.51 0.0K
09:52 141.51 141.51 141.51 141.51 0.0K
09:53 141.51 141.51 141.51 141.51 0.0K
09:54 141.51 141.59 141.16 141.16 2.5K
09:55 141.44 141.44 141.44 141.44 0.9K
09:56 141.44 141.44 141.44 141.44 0.1K
09:57 141.44 141.44 141.30 141.30 3.8K
09:58 141.30 141.30 141.30 141.30 0.1K
09:59 141.30 141.33 141.30 141.33 1.9K
10:00 141.33 141.33 141.15 141.15 1.1K
10:01 141.15 141.15 141.15 141.15 0.1K
10:02 141.15 141.15 141.15 141.15 0.2K
10:03 141.15 141.15 141.15 141.15 0.0K
10:04 141.15 141.15 141.15 141.15 0.1K
10:05 141.15 141.22 141.15 141.22 0.3K
10:06 141.22 141.22 141.22 141.22 0.1K
10:07 141.22 141.22 141.22 141.22 0.2K
10:08 141.22 141.22 141.22 141.22 0.6K
10:09 141.22 141.22 141.22 141.22 0.3K
10:10 141.22 141.22 141.22 141.22 0.0K
10:11 141.22 141.22 141.22 141.22 0.1K
10:12 141.22 141.60 141.22 141.35 40.9K
10:13 141.35 141.35 141.35 141.35 0.6K
10:14 141.35 141.35 141.22 141.35 2.7K
10:15 141.35 141.35 141.35 141.35 0.2K
10:16 141.35 141.36 141.35 141.36 0.4K
10:17 141.36 141.50 141.36 141.50 1.0K
10:18 141.50 141.50 141.36 141.36 2.4K
10:19 141.36 141.36 141.36 141.36 0.3K
10:20 141.38 141.38 141.38 141.38 1.2K
10:21 141.38 141.39 141.38 141.39 0.7K
10:22 141.39 141.39 141.38 141.38 0.3K
10:23 141.38 141.38 141.38 141.38 0.6K
10:24 141.38 141.38 141.38 141.38 0.1K
10:25 141.57 141.57 141.57 141.57 3.5K
10:26 141.57 141.70 141.57 141.58 0.5K
10:27 141.58 141.58 141.58 141.58 0.4K
10:28 141.58 141.60 141.58 141.60 2.0K
10:29 141.60 141.60 141.28 141.28 3.2K
10:30 141.15 141.28 141.15 141.28 0.8K
10:31 141.28 141.31 141.28 141.31 0.4K
10:32 141.31 141.31 141.31 141.31 0.1K
10:33 141.31 141.31 141.31 141.31 0.4K
10:34 141.31 141.31 141.31 141.31 0.2K
10:35 141.31 141.48 141.31 141.48 0.2K
10:36 141.48 141.48 141.48 141.48 0.3K
10:37 141.48 141.48 141.48 141.48 0.1K
10:38 141.37 141.51 141.37 141.51 0.3K
10:39 141.51 141.51 141.51 141.51 0.3K
10:40 141.51 141.51 141.51 141.51 0.2K
10:41 141.51 141.51 141.49 141.49 0.5K
10:42 141.49 141.49 141.28 141.49 0.5K
10:43 141.49 141.49 141.49 141.49 0.2K
10:44 141.49 141.49 141.20 141.20 3.0K
10:45 141.20 141.29 141.02 141.29 1.1K
10:46 141.29 141.29 141.15 141.15 0.3K
10:47 141.15 141.15 141.15 141.15 0.1K
10:48 141.15 141.24 141.15 141.24 0.4K
10:49 141.24 141.33 141.24 141.33 1.0K
10:50 141.33 141.33 141.33 141.33 0.1K
10:51 141.33 141.33 141.33 141.33 0.1K
10:52 141.33 141.33 141.33 141.33 0.1K
10:53 141.33 141.33 141.33 141.33 0.2K
10:54 141.33 141.40 141.33 141.40 0.3K
10:55 141.40 141.40 141.40 141.40 0.1K
10:56 141.41 141.41 141.41 141.41 0.6K
10:57 141.41 141.41 141.41 141.41 0.3K
10:58 141.41 141.51 141.41 141.51 0.3K
10:59 141.51 141.54 141.51 141.54 0.7K
11:00 141.54 141.55 141.42 141.42 1.1K
11:01 141.42 141.57 141.42 141.57 0.2K
11:02 141.57 141.57 141.40 141.40 0.3K
11:03 141.40 141.40 141.40 141.40 0.1K
11:04 141.40 141.40 141.40 141.40 0.7K
11:05 141.40 141.40 141.40 141.40 0.1K
11:06 141.40 141.40 141.40 141.40 0.0K
11:07 141.58 141.58 141.58 141.58 0.3K
11:08 141.58 141.58 141.58 141.58 0.0K
11:09 141.58 141.58 141.58 141.58 0.0K
11:10 141.58 141.58 141.58 141.58 0.0K
11:11 141.58 141.58 141.58 141.58 0.2K
11:12 141.58 141.58 141.58 141.58 0.3K
11:13 141.59 141.61 141.59 141.61 3.7K
11:14 141.50 141.58 141.50 141.58 0.9K
11:15 141.58 141.58 141.56 141.56 0.3K
11:16 141.56 141.56 141.55 141.55 0.5K
11:17 141.55 141.66 141.55 141.57 0.5K
11:18 141.48 141.57 141.48 141.57 8.0K
11:19 141.60 141.61 141.60 141.61 0.5K
11:20 141.61 141.61 141.61 141.61 0.2K
11:21 141.61 141.61 141.61 141.61 0.1K
11:22 141.61 141.61 141.61 141.61 0.2K
11:23 141.61 141.65 141.55 141.55 1.3K
11:24 141.55 141.55 141.55 141.55 0.3K
11:25 141.55 141.60 141.53 141.53 0.3K
11:26 141.53 141.53 141.53 141.53 0.2K
11:27 141.53 141.62 141.43 141.43 4.3K
11:28 141.23 141.23 141.23 141.23 1.5K
11:29 141.23 141.23 141.23 141.23 0.5K
11:30 141.27 141.27 141.27 141.27 0.1K
11:31 141.27 141.27 141.27 141.27 0.1K
11:32 141.27 141.27 141.27 141.27 0.2K
11:33 141.27 141.27 141.27 141.27 0.0K
11:34 141.27 141.27 141.27 141.27 0.0K
11:35 141.09 141.28 141.09 141.28 0.2K
11:36 141.28 141.28 141.28 141.28 0.0K
11:37 141.28 141.28 141.27 141.27 0.8K
11:38 141.27 141.27 141.27 141.27 0.1K
11:39 141.27 141.30 141.25 141.30 1.6K
11:40 141.26 141.26 141.26 141.26 0.2K
11:41 141.28 141.28 141.20 141.20 0.7K
11:42 141.20 141.20 141.20 141.20 0.2K
11:43 141.20 141.20 141.20 141.20 0.1K
11:44 141.20 141.20 141.20 141.20 0.1K
11:45 141.20 141.35 141.20 141.35 0.3K
11:46 141.35 141.35 141.35 141.35 0.2K
11:47 141.35 141.35 141.35 141.35 0.2K
11:48 141.35 141.35 141.22 141.23 0.5K
11:49 141.23 141.23 141.23 141.23 4.7K
11:50 141.23 141.23 141.23 141.23 0.2K
11:51 141.23 141.23 141.09 141.09 2.2K
11:52 141.09 141.09 141.09 141.09 0.1K
11:53 141.09 141.09 141.09 141.09 0.1K
11:54 141.09 141.09 141.05 141.05 0.4K
11:55 140.92 140.92 140.92 140.92 0.5K
11:56 140.92 140.92 140.92 140.92 0.7K
11:57 140.93 140.94 140.93 140.94 6.0K
11:58 140.93 140.93 140.93 140.93 3.2K
11:59 140.93 140.99 140.81 140.81 7.0K
12:00 140.81 140.93 140.81 140.93 0.2K
12:01 140.93 140.93 140.79 140.79 0.4K
12:02 140.79 140.79 140.79 140.79 0.1K
12:03 140.79 140.79 140.79 140.79 0.1K
12:04 140.92 140.92 140.92 140.92 1.5K
12:05 140.92 140.92 140.92 140.92 0.2K
12:06 140.92 140.92 140.92 140.92 0.1K
12:07 140.92 141.07 140.92 141.07 4.7K
12:08 141.07 141.11 141.07 141.11 0.2K
12:09 141.11 141.11 141.00 141.00 0.3K
12:10 141.00 141.11 141.00 141.11 0.2K
12:11 141.11 141.13 141.11 141.13 3.2K
12:12 141.06 141.14 141.06 141.14 0.8K
12:13 141.14 141.14 141.08 141.08 1.0K
12:14 141.07 141.10 141.07 141.10 2.0K
12:15 141.10 141.10 141.10 141.10 0.0K
12:16 141.10 141.10 141.10 141.10 0.3K
12:17 141.10 141.10 141.10 141.10 0.2K
12:18 141.10 141.10 141.07 141.07 0.5K
12:19 141.03 141.03 141.03 141.03 0.2K
12:20 141.03 141.11 141.03 141.11 0.4K
12:21 141.11 141.11 141.11 141.11 0.1K
12:22 141.11 141.11 141.08 141.08 1.0K
12:23 141.08 141.08 141.08 141.08 0.7K
12:24 141.08 141.11 141.08 141.11 0.4K
12:25 141.11 141.11 141.11 141.11 0.0K
12:26 141.11 141.11 141.02 141.02 0.9K
12:27 141.02 141.02 141.02 141.02 0.2K
12:28 141.11 141.11 141.11 141.11 0.2K
12:29 141.11 141.11 141.11 141.11 0.1K
12:30 141.11 141.11 141.11 141.11 0.3K
12:31 141.11 141.14 141.11 141.14 7.4K
12:32 141.14 141.14 141.14 141.14 0.1K
12:33 141.14 141.14 141.14 141.14 0.0K
12:34 141.14 141.14 141.11 141.11 0.5K
12:35 141.19 141.19 141.19 141.19 0.6K
12:36 141.19 141.19 141.19 141.19 0.5K
12:37 140.75 140.75 140.75 140.75 5.3K
12:38 140.75 140.75 140.75 140.75 0.3K
12:39 140.87 140.87 140.87 140.87 0.6K
12:40 140.87 141.36 140.87 141.36 8.6K
12:41 141.70 141.70 141.69 141.69 2.6K
12:42 141.70 141.70 141.70 141.70 3.9K
12:43 141.70 141.70 141.70 141.70 0.2K
12:44 141.70 141.70 141.70 141.70 0.2K
12:45 141.70 141.70 141.70 141.70 0.5K
12:46 141.70 141.70 141.66 141.66 0.5K
12:47 141.72 141.72 141.68 141.68 0.9K
12:48 141.72 141.75 141.72 141.75 0.5K
12:49 141.75 141.75 141.75 141.75 0.1K
12:50 141.60 141.60 141.60 141.60 0.4K
12:51 141.60 141.75 141.60 141.75 0.4K
12:52 141.75 141.77 141.75 141.77 0.5K
12:53 141.77 141.78 141.77 141.78 1.1K
12:54 141.78 141.81 141.68 141.81 0.6K
12:55 141.84 141.86 141.71 141.86 6.7K
12:56 141.86 141.86 141.86 141.86 0.3K
12:57 141.86 141.93 141.86 141.93 0.4K
12:58 141.93 141.93 141.62 141.62 2.6K
12:59 141.62 141.62 141.62 141.62 0.1K
13:00 141.62 141.62 141.62 141.62 0.1K
13:01 141.62 141.67 141.60 141.67 1.4K
13:02 141.67 141.67 141.67 141.67 0.1K
13:03 141.67 141.67 141.67 141.67 0.3K
13:04 141.76 141.76 141.76 141.76 0.4K
13:05 141.76 141.76 141.70 141.70 0.3K
13:06 141.70 141.70 141.70 141.70 0.0K
13:07 141.58 141.58 141.41 141.41 3.2K
13:08 141.41 141.41 141.41 141.41 0.0K
13:09 141.48 141.53 141.48 141.53 0.2K
13:10 141.53 141.53 141.53 141.53 0.2K
13:11 141.53 141.53 141.41 141.41 0.5K
13:12 141.42 141.42 141.42 141.42 0.2K
13:13 141.53 141.53 141.53 141.53 0.1K
13:14 141.53 141.54 141.53 141.54 0.4K
13:15 141.54 141.54 141.54 141.54 0.0K
13:16 141.54 141.54 141.54 141.54 0.2K
13:17 141.54 141.54 141.54 141.54 0.6K
13:18 141.54 141.54 141.54 141.54 0.9K
13:19 141.54 141.54 141.54 141.54 0.2K
13:20 141.54 141.54 141.47 141.47 0.4K
13:21 141.59 141.59 141.44 141.44 0.2K
13:22 141.42 141.42 141.38 141.38 2.4K
13:23 141.38 141.39 141.37 141.37 1.1K
13:24 141.37 141.37 141.37 141.37 0.3K
13:25 141.47 141.47 141.45 141.45 2.7K
13:26 141.45 141.45 141.45 141.45 0.2K
13:27 141.45 141.45 141.31 141.31 0.7K
13:28 141.31 141.31 141.23 141.23 1.0K
13:29 141.23 141.23 141.23 141.23 0.1K
13:30 141.23 141.23 141.23 141.23 0.2K
13:31 141.23 141.27 141.23 141.27 0.7K
13:32 141.27 141.27 141.24 141.24 0.3K
13:33 141.24 141.24 141.24 141.24 0.2K
13:34 141.24 141.35 141.24 141.35 0.4K
13:35 141.35 141.35 141.35 141.35 0.1K
13:36 141.35 141.44 141.35 141.44 0.9K
13:37 141.43 141.47 141.43 141.47 2.2K
13:38 141.47 141.47 141.47 141.47 0.2K
13:39 141.47 141.47 141.47 141.47 0.2K
13:40 141.47 141.49 141.47 141.49 0.4K
13:41 141.49 141.49 141.47 141.47 0.2K
13:42 141.50 141.50 141.50 141.50 0.4K
13:43 141.50 141.51 141.50 141.51 0.4K
13:44 141.51 141.51 141.37 141.37 0.3K
13:45 141.37 141.50 141.37 141.50 0.4K
13:46 141.50 141.50 141.50 141.50 0.3K
13:47 141.50 141.50 141.50 141.50 0.7K
13:48 141.50 141.52 141.42 141.49 2.2K
13:49 141.49 141.56 141.49 141.54 0.9K
13:50 141.54 141.54 141.49 141.54 0.6K
13:51 141.54 141.54 141.36 141.36 3.5K
13:52 141.31 141.31 141.31 141.31 0.5K
13:53 141.31 141.31 141.31 141.31 0.1K
13:54 141.31 141.43 141.31 141.43 0.3K
13:55 141.43 141.43 141.43 141.43 0.3K
13:56 141.43 141.43 141.43 141.43 0.2K
13:57 141.43 141.43 141.42 141.43 0.3K
13:58 141.43 141.43 141.43 141.43 0.6K
13:59 141.43 141.43 141.43 141.43 0.2K
14:00 141.43 141.43 141.43 141.43 0.8K
14:01 141.43 141.43 141.43 141.43 0.2K
14:02 141.43 141.43 141.43 141.43 0.3K
14:03 141.43 141.52 141.43 141.52 1.3K
14:04 141.52 141.54 141.52 141.54 0.3K
14:05 141.54 141.54 141.54 141.54 0.4K
14:06 141.54 141.54 141.54 141.54 0.1K
14:07 141.54 141.54 141.54 141.54 0.1K
14:08 141.54 141.54 141.52 141.52 0.3K
14:09 141.52 141.52 141.52 141.52 0.2K
14:10 141.52 141.52 141.52 141.52 0.1K
14:11 141.52 141.52 141.52 141.52 0.5K
14:12 141.38 141.40 141.27 141.40 5.4K
14:13 141.40 141.48 141.40 141.48 1.1K
14:14 141.48 141.48 141.48 141.48 0.0K
14:15 141.48 141.48 141.48 141.48 0.1K
14:16 141.50 141.50 141.31 141.31 1.9K
14:17 141.31 141.32 141.29 141.29 11.3K
14:18 141.29 141.29 141.26 141.26 1.1K
14:19 141.26 141.26 141.26 141.26 0.7K
14:20 141.26 141.39 141.26 141.39 0.4K
14:21 141.39 141.39 141.26 141.26 0.4K
14:22 141.26 141.41 141.23 141.23 2.7K
14:23 141.31 141.31 141.31 141.31 0.2K
14:24 141.24 141.29 141.24 141.29 0.9K
14:25 141.29 141.29 141.29 141.29 0.1K
14:26 141.29 141.29 141.21 141.21 1.6K
14:27 141.11 141.11 141.10 141.10 1.4K
14:28 141.10 141.10 141.10 141.10 0.4K
14:29 141.14 141.14 141.14 141.14 0.6K
14:30 141.12 141.12 141.12 141.12 0.5K
14:31 141.05 141.05 141.05 141.05 0.5K
14:32 141.05 141.14 141.05 141.14 0.3K
14:33 141.06 141.06 141.06 141.06 1.2K
14:34 141.06 141.06 140.99 140.99 1.0K
14:35 140.99 141.06 140.99 141.06 0.1K
14:36 141.06 141.06 141.06 141.06 0.3K
14:37 141.06 141.07 141.06 141.07 0.6K
14:38 141.00 141.00 140.99 140.99 1.9K
14:39 140.99 140.99 140.99 140.99 0.3K
14:40 140.99 141.01 140.99 141.01 1.7K
14:41 140.94 140.94 140.94 140.94 0.2K
14:42 140.94 140.94 140.94 140.94 1.3K
14:43 140.94 140.94 140.92 140.92 0.3K
14:44 140.92 141.02 140.92 141.02 5.9K
14:45 141.02 141.07 141.02 141.06 21.4K
14:46 141.06 141.06 141.06 141.06 0.5K
14:47 141.06 141.10 141.06 141.10 0.3K
14:48 141.10 141.17 141.10 141.17 1.2K
14:49 141.17 141.20 141.17 141.17 0.4K
14:50 141.23 141.23 141.13 141.13 1.5K
14:51 141.13 141.13 141.09 141.09 1.8K
14:52 141.09 141.09 140.87 140.87 2.5K
14:53 140.87 140.98 140.87 140.92 0.4K
14:54 140.98 140.98 140.98 140.98 0.4K
14:55 140.98 141.01 140.94 140.94 2.1K
14:56 141.00 141.02 141.00 141.02 0.9K
14:57 141.02 141.02 141.02 141.02 0.6K
14:58 141.02 141.02 141.02 141.02 0.0K
14:59 141.02 141.02 141.01 141.01 0.3K
15:00 141.01 141.01 141.01 141.01 0.5K
15:01 141.01 141.01 140.98 140.98 0.4K
15:02 140.98 140.98 140.98 140.98 0.4K
15:03 140.98 140.98 140.98 140.98 0.1K
15:04 140.98 140.99 140.98 140.99 0.2K
15:05 140.99 140.99 140.97 140.97 0.3K
15:06 140.97 140.97 140.96 140.96 0.5K
15:07 140.96 141.02 140.96 141.02 0.9K
15:08 141.02 141.03 141.02 141.03 0.3K
15:09 141.03 141.03 141.03 141.03 0.1K
15:10 141.03 141.03 141.03 141.03 0.5K
15:11 141.03 141.03 141.03 141.03 0.1K
15:12 141.03 141.03 141.03 141.03 0.5K
15:13 141.03 141.04 141.03 141.04 0.4K
15:14 140.99 140.99 140.99 140.99 0.5K
15:15 140.99 140.99 140.90 140.90 1.2K
15:16 140.97 140.97 140.97 140.97 0.5K
15:17 140.97 140.97 140.97 140.97 0.6K
15:18 140.97 141.03 140.97 141.03 0.3K
15:19 141.03 141.03 141.03 141.03 0.3K
15:20 141.03 141.18 141.03 141.03 5.0K
15:21 141.03 141.03 140.93 140.93 3.1K
15:22 140.93 141.03 140.93 141.03 0.8K
15:23 141.03 141.03 141.02 141.02 0.6K
15:24 140.94 140.94 140.86 140.86 1.4K
15:25 140.86 140.91 140.84 140.84 0.5K
15:26 140.84 140.92 140.84 140.92 0.4K
15:27 140.92 140.93 140.92 140.93 0.4K
15:28 140.93 140.93 140.92 140.92 0.2K
15:29 140.92 141.00 140.92 141.00 0.4K
15:30 141.00 141.00 140.89 140.89 0.4K
15:31 140.89 141.01 140.89 141.01 1.0K
15:32 141.01 141.02 141.01 141.02 1.8K
15:33 141.02 141.02 141.02 141.02 0.3K
15:34 141.02 141.02 141.02 141.02 0.8K
15:35 141.02 141.02 140.92 140.92 1.9K
15:36 140.88 140.88 140.88 140.88 0.9K
15:37 140.88 140.88 140.88 140.88 0.3K
15:38 140.88 140.93 140.88 140.93 0.7K
15:39 140.78 140.78 140.78 140.78 2.8K
15:40 140.83 140.83 140.83 140.83 24.3K
15:41 140.83 140.87 140.83 140.87 0.3K
15:42 140.87 140.88 140.87 140.88 0.9K
15:43 140.88 140.88 140.88 140.88 1.4K
15:44 140.88 140.89 140.85 140.89 1.2K
15:45 140.89 140.89 140.89 140.89 0.2K
15:46 140.72 140.80 140.72 140.74 3.9K
15:47 140.74 140.74 140.52 140.52 3.8K
15:48 140.52 140.52 140.52 140.52 0.8K
15:49 140.52 140.77 140.52 140.77 1.5K
15:50 140.70 140.70 140.57 140.57 1.1K
15:51 140.69 140.78 140.69 140.78 4.3K
15:52 140.78 140.78 140.78 140.78 1.0K
15:53 140.81 140.81 140.81 140.81 1.6K
15:54 140.82 140.89 140.82 140.83 3.9K
15:55 140.90 141.03 140.90 141.03 11.5K
15:56 141.11 141.11 140.85 140.91 8.2K
15:57 140.87 140.88 140.87 140.88 3.5K
15:58 140.93 141.01 140.93 140.96 13.4K
15:59 141.02 141.02 140.80 140.80 12.3K
16:00 140.87 141.00 140.78 141.00 140.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar