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
09:31 139.93 141.10 139.83 139.83 5.6K
09:32 139.83 139.83 137.60 137.60 2.6K
09:33 137.60 138.27 137.60 138.27 0.5K
09:34 138.94 138.94 138.94 138.94 3.5K
09:35 138.94 139.47 138.94 139.47 0.2K
09:36 138.12 138.12 138.12 138.12 0.9K
09:37 140.86 140.86 140.86 140.86 0.9K
09:38 140.86 140.86 140.86 140.86 0.4K
09:39 138.66 138.66 138.66 138.66 0.1K
09:40 139.13 139.27 139.13 139.27 2.4K
09:41 139.27 139.27 139.24 139.24 0.4K
09:42 139.24 139.28 139.24 139.28 0.2K
09:43 139.28 139.28 139.28 139.28 0.0K
09:44 139.28 139.28 139.28 139.28 0.0K
09:45 139.28 139.28 139.28 139.28 0.2K
09:46 139.28 139.28 139.28 139.28 0.5K
09:47 139.07 140.02 139.07 140.02 12.2K
09:48 140.02 140.02 139.63 139.63 0.4K
09:49 139.63 139.70 138.86 138.86 1.2K
09:50 138.86 138.86 138.26 138.26 1.0K
09:51 138.95 138.95 138.95 138.95 1.0K
09:52 138.95 138.96 138.95 138.95 0.7K
09:53 138.95 138.95 138.86 138.86 0.3K
09:54 138.86 138.86 138.86 138.86 0.0K
09:55 138.86 138.86 138.86 138.86 0.2K
09:56 138.86 138.86 138.86 138.86 0.5K
09:57 138.86 138.94 138.66 138.66 1.2K
09:58 138.66 138.66 138.49 138.49 0.3K
09:59 138.49 138.57 138.49 138.57 0.2K
10:00 138.57 138.57 138.55 138.55 0.1K
10:01 138.55 138.55 138.55 138.55 0.1K
10:02 138.55 138.94 138.55 138.94 0.4K
10:03 138.94 138.94 138.94 138.94 0.3K
10:04 138.94 138.94 138.94 138.94 0.1K
10:05 138.94 138.94 138.94 138.94 0.1K
10:06 138.94 138.94 138.94 138.94 0.5K
10:07 139.63 139.63 139.34 139.35 2.9K
10:08 139.35 139.36 138.99 139.36 1.1K
10:09 139.36 139.36 139.36 139.36 0.3K
10:10 139.36 139.37 139.34 139.34 0.7K
10:11 138.98 139.32 138.89 139.32 1.4K
10:12 139.32 139.32 139.32 139.32 0.3K
10:13 139.32 139.32 139.15 139.15 1.8K
10:14 139.21 139.40 139.13 139.13 3.0K
10:15 139.44 139.44 139.44 139.44 0.7K
10:16 139.44 139.44 139.01 139.01 0.4K
10:17 139.01 139.01 139.01 139.01 0.4K
10:18 139.01 139.35 139.01 139.35 0.5K
10:19 139.35 139.36 139.35 139.36 0.5K
10:20 139.36 139.37 139.36 139.37 2.1K
10:21 139.37 139.37 139.37 139.37 0.2K
10:22 139.37 139.38 139.37 139.38 0.6K
10:23 139.48 139.48 139.38 139.38 0.7K
10:24 139.38 139.39 139.38 139.38 2.3K
10:25 139.38 139.46 139.38 139.46 1.5K
10:26 139.46 139.46 139.46 139.46 0.1K
10:27 139.33 139.48 139.33 139.48 1.2K
10:28 139.29 139.29 139.24 139.24 0.2K
10:29 139.23 139.57 139.23 139.57 0.6K
10:30 139.57 139.57 139.43 139.43 0.8K
10:31 139.57 139.57 139.28 139.28 0.4K
10:32 139.24 139.24 139.24 139.24 0.5K
10:33 139.24 139.24 139.24 139.24 0.5K
10:34 139.24 139.57 139.24 139.57 4.0K
10:35 139.57 139.74 139.57 139.74 0.9K
10:36 139.74 139.74 139.74 139.74 0.1K
10:37 139.74 139.74 139.43 139.52 1.4K
10:38 139.52 139.52 139.52 139.52 0.2K
10:39 139.52 139.52 139.50 139.50 0.5K
10:40 139.50 139.50 139.27 139.27 0.7K
10:41 139.27 139.45 139.27 139.45 0.3K
10:42 139.45 139.45 139.27 139.27 0.8K
10:43 139.43 139.47 139.43 139.47 1.0K
10:44 139.47 139.47 139.47 139.47 0.3K
10:45 139.47 139.47 139.47 139.47 0.1K
10:46 139.45 139.45 139.45 139.45 0.1K
10:47 139.45 139.45 139.45 139.45 0.1K
10:48 139.14 139.14 139.14 139.14 0.3K
10:49 139.14 139.14 139.14 139.14 0.2K
10:50 139.14 139.15 139.14 139.15 0.2K
10:51 139.26 139.26 139.26 139.26 0.1K
10:52 139.38 139.38 139.38 139.38 2.3K
10:53 139.37 139.37 139.37 139.37 0.4K
10:54 139.37 139.37 139.37 139.37 0.0K
10:55 139.34 139.34 139.28 139.28 1.6K
10:56 139.28 139.44 139.28 139.44 0.3K
10:57 139.44 139.44 139.44 139.44 0.0K
10:58 139.44 139.44 139.44 139.44 0.4K
10:59 139.44 139.44 139.44 139.44 0.3K
11:00 139.44 139.44 139.44 139.44 0.2K
11:01 139.44 139.44 139.34 139.34 0.3K
11:02 139.34 139.34 139.34 139.34 0.1K
11:03 139.34 139.34 139.33 139.33 0.3K
11:04 139.33 139.82 139.33 139.82 7.5K
11:05 139.82 139.82 139.82 139.82 0.4K
11:06 139.82 139.82 139.61 139.61 0.6K
11:07 139.59 139.59 139.59 139.59 0.3K
11:08 139.59 139.59 139.44 139.44 0.7K
11:09 139.44 139.44 139.44 139.44 0.2K
11:10 139.44 139.45 139.44 139.45 0.3K
11:11 139.45 139.45 139.30 139.30 0.4K
11:12 139.30 139.58 139.30 139.58 2.3K
11:13 139.38 139.66 139.30 139.66 1.9K
11:14 139.66 139.66 139.66 139.66 0.1K
11:15 139.66 139.66 139.66 139.66 0.1K
11:16 139.30 139.30 139.29 139.29 0.5K
11:17 139.29 139.29 139.29 139.29 0.2K
11:18 139.29 139.29 139.29 139.29 0.5K
11:19 139.46 139.46 139.46 139.46 0.7K
11:20 139.32 139.32 139.32 139.32 0.3K
11:21 139.46 139.46 139.34 139.34 0.4K
11:22 139.34 139.34 139.34 139.34 0.2K
11:23 139.34 139.34 139.34 139.34 0.2K
11:24 139.34 139.34 139.34 139.34 0.1K
11:25 139.34 139.34 139.27 139.27 0.5K
11:26 139.27 139.46 139.18 139.18 2.1K
11:27 139.18 139.25 139.18 139.25 0.5K
11:28 139.25 139.25 139.16 139.16 0.2K
11:29 139.16 139.22 139.16 139.22 0.3K
11:30 139.22 139.22 139.05 139.05 0.1K
11:31 139.22 139.22 139.22 139.22 0.3K
11:32 139.22 139.22 139.22 139.22 0.2K
11:33 139.22 139.23 139.22 139.23 0.4K
11:34 139.23 139.23 139.23 139.23 0.3K
11:35 139.23 139.23 138.83 138.83 1.4K
11:36 138.83 138.83 138.83 138.83 0.4K
11:37 138.83 138.83 138.79 138.79 0.2K
11:38 138.79 138.79 138.76 138.76 0.1K
11:39 139.02 139.02 139.02 139.02 0.2K
11:40 139.02 139.02 138.78 138.78 0.3K
11:41 138.78 138.78 138.78 138.78 0.3K
11:42 138.98 138.98 138.98 138.98 0.3K
11:43 138.98 139.05 138.76 139.05 2.7K
11:44 139.20 139.20 139.04 139.04 1.0K
11:45 139.04 139.14 139.04 139.14 0.9K
11:46 139.14 139.14 139.14 139.14 0.4K
11:47 139.14 139.14 138.99 138.99 0.4K
11:48 138.99 138.99 138.91 138.91 0.8K
11:49 138.91 138.91 138.91 138.91 0.1K
11:50 138.91 139.05 138.91 139.05 0.2K
11:51 139.05 139.05 138.90 138.90 0.2K
11:52 138.90 138.90 138.90 138.90 0.2K
11:53 138.90 138.90 138.90 138.90 0.1K
11:54 138.90 138.90 138.90 138.90 0.2K
11:55 138.90 138.90 138.90 138.90 0.1K
11:56 138.90 138.90 138.90 138.90 0.1K
11:57 138.90 138.90 138.89 138.89 0.1K
11:58 138.89 139.10 138.89 139.10 0.8K
11:59 139.10 139.10 139.10 139.10 0.2K
12:00 139.10 139.10 138.96 138.96 0.2K
12:01 138.96 138.96 138.96 138.96 0.0K
12:02 138.96 138.96 138.96 138.96 0.0K
12:03 139.34 139.34 139.34 139.34 4.9K
12:04 139.34 139.34 139.34 139.34 0.1K
12:05 139.34 139.58 139.34 139.58 1.1K
12:06 139.58 139.58 139.58 139.58 0.4K
12:07 139.58 139.58 139.58 139.58 0.0K
12:08 139.58 139.58 139.58 139.58 0.1K
12:09 139.58 139.58 139.58 139.58 0.0K
12:10 139.58 139.58 139.58 139.58 0.1K
12:11 139.58 139.58 139.58 139.58 0.0K
12:12 139.42 139.56 139.42 139.56 1.0K
12:13 139.72 139.72 139.41 139.41 0.9K
12:14 139.41 139.46 139.41 139.46 0.5K
12:15 139.46 139.46 139.41 139.41 0.4K
12:16 139.40 139.40 139.40 139.40 0.2K
12:17 139.40 139.40 139.40 139.40 0.5K
12:18 139.54 139.54 139.25 139.25 12.7K
12:19 139.25 139.30 139.25 139.29 1.4K
12:20 139.30 139.30 139.30 139.30 0.4K
12:21 139.22 139.22 139.22 139.22 0.8K
12:22 139.22 139.22 139.22 139.22 0.3K
12:23 139.22 139.22 139.22 139.22 0.1K
12:24 139.22 139.39 139.22 139.23 1.1K
12:25 139.23 139.39 139.23 139.39 0.4K
12:26 139.39 139.52 139.39 139.40 10.9K
12:27 139.37 139.49 139.37 139.49 1.5K
12:28 139.49 139.58 139.49 139.58 0.8K
12:29 139.52 139.53 139.40 139.40 4.9K
12:30 139.40 139.97 139.40 139.97 5.0K
12:31 139.97 139.97 139.97 139.97 0.2K
12:32 139.97 139.97 139.74 139.74 0.5K
12:33 139.74 139.96 139.74 139.96 3.5K
12:34 139.96 140.04 139.96 140.04 2.4K
12:35 140.04 140.04 139.96 140.04 2.3K
12:36 140.04 140.04 139.80 139.80 4.1K
12:37 139.75 139.86 139.75 139.79 2.4K
12:38 139.83 139.88 139.83 139.83 1.6K
12:39 139.83 139.83 139.83 139.83 0.4K
12:40 139.83 139.83 139.83 139.83 0.3K
12:41 139.94 139.94 139.74 139.74 0.7K
12:42 139.74 139.74 139.74 139.74 0.3K
12:43 139.91 139.91 139.91 139.91 0.2K
12:44 139.91 140.09 139.91 140.09 0.3K
12:45 140.09 140.09 139.91 139.91 0.6K
12:46 139.91 139.91 139.91 139.91 0.2K
12:47 139.91 139.91 139.91 139.91 0.1K
12:48 140.01 140.01 139.92 139.92 1.5K
12:49 139.92 140.04 139.91 140.04 1.6K
12:50 140.01 140.05 140.01 140.01 4.3K
12:51 140.27 140.27 140.27 140.27 4.6K
12:52 140.27 140.29 140.27 140.29 0.3K
12:53 140.29 140.29 140.29 140.29 0.1K
12:54 140.29 140.29 140.26 140.27 0.6K
12:55 140.27 140.27 140.15 140.15 0.9K
12:56 140.15 140.25 140.15 140.25 1.0K
12:57 140.25 140.73 140.25 140.73 2.1K
12:58 140.73 140.73 140.73 140.73 0.0K
12:59 140.73 140.73 140.73 140.73 0.1K
13:00 140.77 140.77 140.77 140.77 0.3K
13:01 140.77 140.77 140.77 140.77 0.1K
13:02 140.77 140.77 140.77 140.77 0.3K
13:03 140.77 140.95 140.77 140.95 7.1K
13:04 140.95 140.95 140.95 140.95 0.2K
13:05 140.95 140.95 140.95 140.95 0.1K
13:06 140.95 140.96 140.95 140.96 0.3K
13:07 140.96 141.08 140.96 141.08 0.4K
13:08 141.08 141.08 141.08 141.08 0.1K
13:09 141.00 141.07 141.00 141.07 0.4K
13:10 141.14 141.14 141.14 141.14 0.1K
13:11 141.14 141.14 141.14 141.14 0.0K
13:12 141.14 141.14 141.08 141.08 0.1K
13:13 141.08 141.08 141.08 141.08 0.2K
13:14 141.08 141.08 141.08 141.08 0.2K
13:15 141.08 141.08 140.74 140.74 3.0K
13:16 140.74 140.74 140.74 140.74 0.1K
13:17 140.74 140.91 140.74 140.91 0.1K
13:18 140.91 140.91 140.91 140.91 0.0K
13:19 140.91 141.03 140.80 140.82 1.8K
13:20 140.82 140.82 140.82 140.82 0.2K
13:21 140.79 140.84 140.79 140.84 0.7K
13:22 140.84 140.84 140.82 140.83 0.8K
13:23 140.83 140.83 140.83 140.83 0.0K
13:24 140.83 140.83 140.83 140.83 0.0K
13:25 141.01 141.01 141.01 141.01 3.4K
13:26 141.01 141.23 141.01 141.23 0.1K
13:27 141.23 141.23 141.23 141.23 0.2K
13:28 141.23 141.23 141.23 141.23 0.1K
13:29 141.23 141.23 141.11 141.11 0.7K
13:30 141.11 141.21 141.01 141.06 1.0K
13:31 141.06 141.26 141.06 141.26 0.1K
13:32 141.00 141.00 141.00 141.00 0.4K
13:33 141.00 141.00 141.00 141.00 0.1K
13:34 141.25 141.25 140.99 140.99 1.2K
13:35 141.00 141.00 141.00 141.00 0.8K
13:36 141.00 141.01 141.00 141.01 0.3K
13:37 141.01 141.02 141.01 141.02 0.9K
13:38 141.02 141.20 141.02 141.20 0.3K
13:39 141.20 141.20 141.03 141.03 1.0K
13:40 141.03 141.18 141.03 141.18 1.5K
13:41 141.16 141.17 141.02 141.04 1.6K
13:42 141.04 141.05 141.04 141.05 0.2K
13:43 141.05 141.19 141.05 141.05 0.4K
13:44 141.05 141.19 141.05 141.19 0.2K
13:45 141.19 141.19 141.19 141.19 0.2K
13:46 141.19 141.19 141.19 141.19 0.3K
13:47 141.20 141.20 141.20 141.20 0.3K
13:48 141.20 141.20 141.20 141.20 0.2K
13:49 141.20 141.20 141.20 141.20 0.1K
13:50 141.20 141.21 141.20 141.21 0.1K
13:51 141.21 141.22 141.21 141.22 0.3K
13:52 141.22 141.22 141.12 141.12 0.5K
13:53 141.17 141.17 141.07 141.07 2.3K
13:54 141.07 141.07 140.99 140.99 3.2K
13:55 140.99 141.01 140.99 141.01 0.3K
13:56 141.01 141.01 141.00 141.00 0.4K
13:57 141.00 141.00 141.00 141.00 0.4K
13:58 141.12 141.12 141.01 141.01 1.1K
13:59 141.12 141.12 140.99 140.99 0.6K
14:00 140.99 140.99 140.99 140.99 0.1K
14:01 140.99 140.99 140.99 140.99 0.1K
14:02 140.99 141.00 140.99 141.00 1.5K
14:03 140.86 141.01 140.86 141.01 1.5K
14:04 141.01 141.01 141.01 141.01 0.1K
14:05 141.01 141.01 141.01 141.01 0.1K
14:06 141.01 141.01 141.01 141.01 0.2K
14:07 141.01 141.02 141.01 141.02 0.3K
14:08 141.02 141.02 141.02 141.02 0.1K
14:09 141.02 141.02 141.02 141.02 0.2K
14:10 141.02 141.02 140.89 140.89 0.6K
14:11 140.89 141.02 140.89 141.02 0.2K
14:12 141.02 141.02 141.02 141.02 0.1K
14:13 141.02 141.02 141.02 141.02 0.0K
14:14 141.02 141.02 141.02 141.02 0.5K
14:15 140.94 140.94 140.94 140.94 0.5K
14:16 140.94 141.02 140.94 141.02 0.2K
14:17 141.02 141.02 140.92 140.92 0.3K
14:18 140.92 141.03 140.92 141.03 0.4K
14:19 141.03 141.03 140.90 140.90 0.5K
14:20 140.91 140.95 140.91 140.95 0.6K
14:21 140.95 141.03 140.95 141.03 0.4K
14:22 141.03 141.03 141.03 141.03 0.0K
14:23 141.03 141.03 141.03 141.03 0.1K
14:24 141.03 141.04 141.00 141.04 5.3K
14:25 141.00 141.05 141.00 141.05 3.6K
14:26 141.05 141.05 141.05 141.05 0.2K
14:27 141.42 141.42 141.42 141.42 0.4K
14:28 141.42 141.42 141.42 141.42 0.1K
14:29 141.42 141.42 141.42 141.42 0.1K
14:30 141.42 141.42 141.42 141.42 0.4K
14:31 141.42 141.42 141.42 141.42 0.1K
14:32 141.42 141.42 141.42 141.42 0.2K
14:33 141.44 141.44 141.44 141.44 0.3K
14:34 141.50 141.50 141.50 141.50 0.6K
14:35 141.50 141.50 141.50 141.50 0.1K
14:36 141.50 141.50 141.50 141.50 0.1K
14:37 141.50 141.50 141.50 141.50 0.4K
14:38 141.50 141.50 141.50 141.50 0.1K
14:39 141.50 141.50 141.50 141.50 0.2K
14:40 141.50 141.50 141.50 141.50 0.0K
14:41 141.46 141.50 141.46 141.50 0.2K
14:42 141.50 141.50 141.46 141.46 0.7K
14:43 141.46 141.50 141.46 141.50 0.6K
14:44 141.50 141.50 141.50 141.50 0.3K
14:45 141.50 141.50 141.50 141.50 0.3K
14:46 141.50 141.50 141.31 141.31 2.0K
14:47 141.27 141.27 141.27 141.27 1.6K
14:48 141.27 141.27 141.27 141.27 0.2K
14:49 141.27 141.27 141.13 141.13 1.1K
14:50 141.13 141.13 141.13 141.13 0.1K
14:51 141.13 141.14 141.13 141.14 0.1K
14:52 141.09 141.16 141.09 141.16 1.0K
14:53 141.16 141.16 141.15 141.15 0.3K
14:54 141.15 141.15 141.15 141.15 0.1K
14:55 141.15 141.15 141.04 141.04 0.5K
14:56 141.04 141.04 141.04 141.04 0.1K
14:57 141.14 141.14 141.14 141.14 1.1K
14:58 141.14 141.14 141.14 141.14 2.0K
14:59 141.14 141.53 141.14 141.53 1.7K
15:00 141.53 141.53 141.53 141.53 0.5K
15:01 141.53 141.53 141.53 141.53 0.2K
15:02 141.53 141.53 141.48 141.48 0.3K
15:03 141.48 141.48 141.48 141.48 0.0K
15:04 141.48 141.48 141.48 141.48 0.1K
15:05 141.47 141.47 141.47 141.47 0.3K
15:06 141.47 141.47 141.29 141.29 0.4K
15:07 141.29 141.43 141.29 141.43 0.6K
15:08 141.43 141.43 141.39 141.39 22.8K
15:09 141.48 141.50 141.48 141.50 2.3K
15:10 141.50 141.62 141.50 141.51 15.8K
15:11 141.51 142.01 141.51 142.01 0.7K
15:12 142.01 142.11 142.01 142.11 0.5K
15:13 142.11 142.11 141.75 141.80 6.5K
15:14 141.80 141.80 141.64 141.64 0.5K
15:15 141.64 141.86 141.64 141.86 3.1K
15:16 141.86 141.86 141.86 141.86 0.1K
15:17 142.02 142.03 142.02 142.03 1.2K
15:18 142.05 142.09 142.05 142.09 0.7K
15:19 142.09 142.09 142.09 142.09 0.0K
15:20 142.09 142.09 142.09 142.09 0.2K
15:21 142.09 142.09 142.09 142.09 0.2K
15:22 142.09 142.30 142.09 142.19 1.0K
15:23 142.17 142.17 142.17 142.17 0.9K
15:24 142.17 142.17 142.17 142.17 1.5K
15:25 142.17 142.17 142.10 142.10 1.3K
15:26 142.10 142.10 142.07 142.07 0.3K
15:27 142.07 142.07 142.07 142.07 0.3K
15:28 142.03 142.03 141.80 141.80 5.2K
15:29 141.62 141.62 141.62 141.62 1.8K
15:30 141.62 141.63 141.62 141.63 0.7K
15:31 141.63 141.63 141.52 141.52 1.5K
15:32 141.52 141.89 141.52 141.89 2.9K
15:33 141.89 141.89 141.89 141.89 0.4K
15:34 141.89 141.89 141.89 141.89 0.6K
15:35 141.89 141.89 141.89 141.89 0.2K
15:36 141.62 141.62 141.62 141.62 3.3K
15:37 141.66 141.73 141.66 141.73 2.8K
15:38 141.73 141.73 141.73 141.73 0.3K
15:39 141.73 141.73 141.73 141.73 0.2K
15:40 141.73 141.73 141.71 141.71 0.6K
15:41 141.71 141.73 141.71 141.73 0.6K
15:42 141.73 141.73 141.73 141.73 0.9K
15:43 141.73 141.79 141.71 141.71 3.2K
15:44 141.71 141.71 141.71 141.71 0.7K
15:45 141.71 141.71 141.71 141.71 0.7K
15:46 141.71 141.78 141.71 141.78 1.0K
15:47 141.78 141.78 141.65 141.65 1.1K
15:48 141.65 141.66 141.65 141.66 0.8K
15:49 141.80 141.80 141.66 141.66 1.0K
15:50 141.65 141.65 141.65 141.65 2.2K
15:51 141.65 141.92 141.65 141.68 5.8K
15:52 141.77 141.79 141.77 141.78 1.8K
15:53 141.78 141.78 141.66 141.66 3.8K
15:54 141.72 141.72 141.65 141.65 2.9K
15:55 141.65 141.87 141.65 141.87 8.1K
15:56 141.78 141.82 141.60 141.60 7.4K
15:57 141.60 141.63 141.56 141.63 5.9K
15:58 141.68 141.68 141.61 141.61 8.0K
15:59 141.51 141.61 141.51 141.51 13.6K
16:00 141.44 141.78 141.37 141.78 229.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar