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
09:31 141.00 141.00 141.00 141.00 2.6K
09:32 141.00 141.00 141.00 141.00 0.8K
09:33 141.00 141.00 141.00 141.00 0.1K
09:34 141.16 141.16 141.14 141.14 0.6K
09:35 141.14 141.14 141.14 141.14 0.0K
09:36 141.14 141.14 141.14 141.14 0.0K
09:37 141.24 141.77 141.24 141.77 3.0K
09:38 141.77 141.77 141.77 141.77 0.0K
09:39 141.77 141.77 141.09 141.09 1.2K
09:40 141.09 141.09 141.09 141.09 0.2K
09:41 141.09 141.09 141.09 141.09 0.1K
09:42 141.09 141.09 141.09 141.09 0.0K
09:43 141.09 141.29 141.09 141.29 0.8K
09:44 141.29 141.29 141.29 141.29 0.4K
09:45 141.29 141.29 141.29 141.29 0.0K
09:46 141.58 141.58 141.58 141.58 0.1K
09:47 141.58 141.58 141.58 141.58 0.0K
09:48 141.58 141.58 141.58 141.58 0.0K
09:49 141.58 141.58 141.58 141.58 0.2K
09:50 141.58 141.58 141.58 141.58 0.0K
09:51 141.58 141.58 141.58 141.58 0.0K
09:52 141.58 141.58 141.58 141.58 0.0K
09:53 141.58 141.59 141.58 141.59 0.1K
09:54 141.59 141.59 141.59 141.59 0.0K
09:55 141.59 141.59 141.49 141.49 0.6K
09:56 141.48 141.48 141.48 141.48 2.2K
09:57 141.48 141.48 141.38 141.38 0.2K
09:58 141.38 141.38 141.38 141.38 0.2K
09:59 141.38 141.38 141.38 141.38 0.0K
10:00 141.38 141.38 141.38 141.38 0.3K
10:01 141.38 141.70 141.38 141.70 0.1K
10:02 141.58 141.58 141.58 141.58 0.2K
10:03 141.58 141.58 141.58 141.58 0.0K
10:04 141.58 141.58 141.58 141.58 0.4K
10:05 141.58 141.58 141.58 141.58 0.1K
10:06 141.58 141.93 141.57 141.93 1.8K
10:07 142.06 142.06 142.06 142.06 0.1K
10:08 142.06 142.06 142.06 142.06 0.2K
10:09 142.06 142.06 142.06 142.06 0.0K
10:10 142.06 142.06 142.06 142.06 0.1K
10:11 142.05 142.05 141.56 141.56 2.4K
10:12 141.56 141.56 141.56 141.56 0.1K
10:13 141.41 141.41 141.41 141.41 0.2K
10:14 141.37 141.37 141.37 141.37 0.9K
10:15 141.37 141.37 140.98 140.98 1.1K
10:16 140.98 140.98 140.98 140.98 0.1K
10:17 140.98 140.98 140.98 140.98 0.4K
10:18 140.98 141.13 140.98 141.13 0.7K
10:19 141.13 141.13 141.13 141.13 0.8K
10:20 141.13 141.13 141.13 141.13 0.0K
10:21 141.13 141.19 141.13 141.19 0.2K
10:22 141.44 141.44 141.44 141.44 1.2K
10:23 141.44 141.44 141.44 141.44 0.1K
10:24 141.44 141.44 141.38 141.38 1.3K
10:25 141.38 141.38 141.38 141.38 0.0K
10:26 141.38 141.38 141.38 141.38 0.0K
10:27 141.38 141.38 141.38 141.38 0.0K
10:28 141.38 141.38 141.38 141.38 0.7K
10:29 141.38 141.38 141.38 141.38 0.0K
10:30 141.38 141.38 141.26 141.26 0.1K
10:31 141.26 141.58 141.26 141.58 0.4K
10:32 141.58 141.58 141.58 141.58 0.0K
10:33 141.27 141.27 141.27 141.27 0.1K
10:34 141.27 141.27 141.26 141.26 0.6K
10:35 141.26 141.26 141.26 141.26 0.2K
10:36 141.26 141.26 141.04 141.04 0.1K
10:37 141.04 141.04 141.04 141.04 0.0K
10:38 141.04 141.04 141.04 141.04 0.0K
10:39 141.05 141.05 141.05 141.05 0.1K
10:40 141.05 141.05 141.05 141.05 0.1K
10:41 141.05 141.33 141.05 141.33 0.3K
10:42 141.10 141.32 141.10 141.32 0.6K
10:43 141.32 141.32 141.32 141.32 0.1K
10:44 141.32 141.32 141.32 141.32 0.1K
10:45 141.32 141.32 141.32 141.32 0.3K
10:46 141.32 141.32 141.32 141.32 0.0K
10:47 141.40 141.40 141.40 141.40 0.7K
10:48 141.40 141.40 141.40 141.40 0.3K
10:49 141.40 141.41 141.40 141.41 0.6K
10:50 141.41 141.41 141.39 141.39 0.2K
10:51 141.39 141.39 141.32 141.32 0.6K
10:52 141.32 141.32 141.18 141.18 2.0K
10:53 141.18 141.18 141.18 141.18 0.0K
10:54 141.18 141.23 141.18 141.23 0.5K
10:55 141.23 141.23 141.22 141.22 0.5K
10:56 141.22 141.22 141.22 141.22 0.5K
10:57 141.22 141.22 141.22 141.22 0.0K
10:58 141.22 141.22 141.22 141.22 0.3K
10:59 141.22 141.22 141.18 141.18 0.1K
11:00 141.18 141.18 141.18 141.18 0.2K
11:01 140.99 140.99 140.99 140.99 0.7K
11:02 140.99 140.99 140.99 140.99 0.1K
11:03 140.99 140.99 140.99 140.99 0.0K
11:04 140.99 140.99 140.99 140.99 0.0K
11:05 140.99 141.07 140.99 141.07 0.1K
11:06 141.07 141.07 141.07 141.07 2.6K
11:07 141.07 141.07 141.07 141.07 0.0K
11:08 141.07 141.07 141.06 141.06 0.2K
11:09 141.06 141.06 141.06 141.06 0.1K
11:10 141.06 141.06 141.06 141.06 0.0K
11:11 141.06 141.06 140.95 140.95 0.1K
11:12 141.08 141.08 141.08 141.08 0.1K
11:13 141.08 141.08 141.08 141.08 0.1K
11:14 141.08 141.08 141.08 141.08 0.0K
11:15 141.06 141.06 141.06 141.06 0.7K
11:16 141.06 141.06 141.06 141.06 0.0K
11:17 141.08 141.08 141.08 141.08 0.8K
11:18 141.08 141.08 141.08 141.08 0.2K
11:19 141.08 141.08 141.08 141.08 0.0K
11:20 141.08 141.08 141.08 141.08 0.5K
11:21 141.08 141.08 140.90 140.90 2.5K
11:22 141.00 141.00 141.00 141.00 1.0K
11:23 141.00 141.00 141.00 141.00 0.1K
11:24 141.00 141.00 140.93 140.93 0.1K
11:25 140.93 140.93 140.93 140.93 0.0K
11:26 140.93 140.93 140.65 140.65 1.6K
11:27 140.65 140.65 140.65 140.65 0.0K
11:28 140.65 140.65 140.65 140.65 0.1K
11:29 140.65 140.76 140.65 140.76 0.3K
11:30 140.76 140.76 140.76 140.76 0.0K
11:31 140.76 140.76 140.76 140.76 0.2K
11:32 140.76 140.80 140.76 140.80 0.2K
11:33 140.80 140.80 140.80 140.80 0.3K
11:34 140.80 140.80 140.80 140.80 0.1K
11:35 140.80 141.11 140.80 141.11 4.3K
11:36 141.11 141.18 141.11 141.18 0.5K
11:37 141.18 141.18 141.03 141.03 0.2K
11:38 141.03 141.03 141.03 141.03 0.3K
11:39 141.03 141.03 141.03 141.03 0.0K
11:40 141.03 141.05 141.03 141.05 0.2K
11:41 141.05 141.05 141.05 141.05 0.1K
11:42 141.05 141.05 141.05 141.05 0.1K
11:43 141.05 141.11 141.05 141.11 0.5K
11:44 141.11 141.11 141.11 141.11 0.0K
11:45 141.11 141.11 141.11 141.11 0.0K
11:46 141.11 141.11 140.92 140.92 1.1K
11:47 140.92 140.92 140.78 140.78 0.3K
11:48 140.78 140.78 140.78 140.78 0.1K
11:49 140.78 140.78 140.78 140.78 0.0K
11:50 140.78 140.78 140.78 140.78 0.2K
11:51 140.78 140.83 140.78 140.83 0.3K
11:52 140.83 140.83 140.83 140.83 0.2K
11:53 140.83 140.97 140.83 140.97 0.2K
11:54 140.97 141.04 140.97 141.04 0.1K
11:55 141.04 141.04 141.04 141.04 0.2K
11:56 141.04 141.04 140.99 140.99 0.7K
11:57 140.99 140.99 140.99 140.99 0.4K
11:58 140.99 140.99 140.97 140.97 0.6K
11:59 140.97 141.04 140.97 141.04 0.3K
12:00 141.04 141.06 141.03 141.06 0.3K
12:01 141.06 141.06 141.00 141.00 0.3K
12:02 141.00 141.00 141.00 141.00 0.1K
12:03 141.00 141.05 140.56 140.56 3.6K
12:04 140.56 140.56 140.56 140.56 0.0K
12:05 140.56 140.56 140.55 140.55 0.8K
12:06 140.55 140.55 140.55 140.55 0.1K
12:07 140.55 140.71 140.55 140.71 1.4K
12:08 140.71 140.71 140.71 140.71 0.0K
12:09 140.71 140.73 140.71 140.73 3.4K
12:10 140.73 140.73 140.73 140.73 0.6K
12:11 140.73 140.73 140.73 140.73 0.0K
12:12 140.67 140.70 140.65 140.65 2.1K
12:13 140.65 140.65 140.51 140.51 0.2K
12:14 140.51 140.51 140.51 140.51 0.1K
12:15 140.51 140.51 140.51 140.51 0.4K
12:16 140.51 140.51 140.51 140.51 0.0K
12:17 140.51 140.59 140.49 140.59 2.7K
12:18 140.59 140.59 140.59 140.59 0.1K
12:19 140.59 140.59 140.59 140.59 0.1K
12:20 140.59 140.92 140.59 140.92 0.4K
12:21 140.92 140.92 140.92 140.92 0.0K
12:22 140.92 140.92 140.92 140.92 0.1K
12:23 140.92 140.92 140.92 140.92 0.2K
12:24 140.92 140.92 140.92 140.92 0.0K
12:25 140.92 140.92 140.92 140.92 0.1K
12:26 140.58 140.58 140.58 140.58 0.6K
12:27 140.58 140.58 140.58 140.58 0.1K
12:28 140.58 140.58 140.58 140.58 0.1K
12:29 140.58 140.58 140.58 140.58 0.0K
12:30 140.58 140.58 140.58 140.58 0.1K
12:31 140.58 140.58 140.51 140.51 0.5K
12:32 140.51 140.51 140.51 140.51 0.0K
12:33 140.51 140.51 140.51 140.51 0.0K
12:34 140.51 140.51 140.51 140.51 0.2K
12:35 140.51 140.51 140.51 140.51 0.0K
12:36 140.51 140.51 140.51 140.51 0.0K
12:37 140.51 140.51 140.51 140.51 0.0K
12:38 140.51 140.56 140.51 140.56 0.2K
12:39 140.56 140.56 140.56 140.56 0.0K
12:40 140.56 140.56 140.56 140.56 0.1K
12:41 140.56 140.56 140.53 140.53 0.2K
12:42 140.53 140.53 140.53 140.53 0.0K
12:43 140.53 140.53 140.53 140.53 0.3K
12:44 140.53 140.53 140.53 140.53 0.3K
12:45 140.53 140.53 140.53 140.53 0.0K
12:46 140.53 140.53 140.53 140.53 0.0K
12:47 140.53 140.58 140.53 140.58 0.2K
12:48 140.58 140.58 140.58 140.58 0.5K
12:49 140.58 140.58 140.58 140.58 0.0K
12:50 140.58 140.58 140.58 140.58 0.1K
12:51 140.58 140.59 140.58 140.59 0.1K
12:52 140.59 140.59 140.59 140.59 0.1K
12:53 140.59 140.59 140.59 140.59 0.3K
12:54 140.59 140.59 140.59 140.59 0.0K
12:55 140.59 140.59 140.59 140.59 0.0K
12:56 140.59 140.69 140.59 140.69 2.7K
12:57 140.69 140.69 140.66 140.66 2.6K
12:58 140.66 140.66 140.66 140.66 0.0K
12:59 140.66 140.88 140.66 140.71 0.6K
13:00 140.71 140.71 140.71 140.71 0.0K
13:01 141.08 141.08 141.08 141.08 0.2K
13:02 140.65 140.76 140.65 140.76 2.0K
13:03 140.76 140.76 140.76 140.76 0.0K
13:04 140.76 140.76 140.76 140.76 0.0K
13:05 140.76 140.96 140.76 140.96 0.3K
13:06 140.96 140.96 140.96 140.96 0.0K
13:07 140.96 140.96 140.94 140.94 0.1K
13:08 140.94 140.94 140.94 140.94 0.0K
13:09 140.94 140.94 140.94 140.94 0.0K
13:10 140.94 140.94 140.94 140.94 0.0K
13:11 140.94 140.94 140.87 140.87 0.2K
13:12 140.87 140.88 140.87 140.88 0.1K
13:13 140.88 140.88 140.88 140.88 0.0K
13:14 140.88 140.88 140.88 140.88 0.0K
13:15 140.84 140.84 140.84 140.84 1.3K
13:16 140.84 140.84 140.84 140.84 0.0K
13:17 140.84 140.84 140.84 140.84 0.0K
13:18 140.94 140.94 140.94 140.94 0.2K
13:19 140.94 140.94 140.94 140.94 0.0K
13:20 140.93 140.93 140.93 140.93 0.2K
13:21 140.93 140.93 140.88 140.88 0.2K
13:22 140.88 140.88 140.88 140.88 0.0K
13:23 140.96 140.96 140.96 140.96 0.3K
13:24 141.04 141.04 140.78 140.78 13.8K
13:25 141.16 141.16 141.16 141.16 4.2K
13:26 141.16 141.16 140.86 140.86 1.2K
13:27 140.86 141.16 140.86 141.16 0.2K
13:28 141.16 141.16 141.16 141.16 0.3K
13:29 141.16 141.16 141.16 141.16 0.6K
13:30 141.16 141.17 141.16 141.17 0.3K
13:31 140.87 140.87 140.87 140.87 0.3K
13:32 140.87 141.17 140.87 141.17 0.4K
13:33 141.17 141.17 141.17 141.17 0.1K
13:34 141.17 141.17 141.16 141.16 0.7K
13:35 141.16 141.16 141.16 141.16 0.1K
13:36 141.16 141.16 141.03 141.03 1.1K
13:37 141.03 141.14 141.03 141.14 0.3K
13:38 141.14 141.14 141.14 141.14 0.0K
13:39 141.14 141.14 141.14 141.14 0.2K
13:40 141.14 141.19 141.14 141.19 0.6K
13:41 141.19 141.19 141.19 141.19 9.8K
13:42 141.10 141.11 141.04 141.11 6.5K
13:43 141.11 141.27 141.11 141.27 3.6K
13:44 141.27 141.27 141.27 141.27 0.1K
13:45 141.27 141.29 141.27 141.29 0.3K
13:46 141.31 141.36 141.31 141.36 5.8K
13:47 141.38 141.38 141.26 141.26 9.2K
13:48 141.26 141.28 141.26 141.28 1.4K
13:49 141.28 141.28 141.28 141.28 0.0K
13:50 141.27 141.27 141.27 141.27 0.3K
13:51 141.17 141.17 141.17 141.17 1.4K
13:52 141.17 141.17 141.13 141.16 3.0K
13:53 141.12 141.16 141.12 141.15 8.2K
13:54 141.15 141.16 141.15 141.16 0.2K
13:55 141.18 141.27 141.18 141.27 7.2K
13:56 141.23 141.23 141.03 141.03 5.6K
13:57 141.03 141.03 140.93 140.93 0.8K
13:58 140.93 140.93 140.93 140.93 0.2K
13:59 140.93 140.93 140.93 140.93 0.0K
14:00 141.42 141.42 141.42 141.42 0.3K
14:01 141.42 141.44 141.42 141.44 0.4K
14:02 141.44 141.44 141.15 141.15 1.0K
14:03 141.15 141.15 141.13 141.13 0.2K
14:04 141.13 141.13 141.13 141.13 0.7K
14:05 141.13 141.13 141.13 141.13 0.0K
14:06 141.13 141.22 141.13 141.22 9.5K
14:07 141.22 141.22 141.22 141.22 0.2K
14:08 141.22 141.47 141.22 141.47 0.2K
14:09 141.47 141.47 141.47 141.47 0.1K
14:10 141.47 141.47 141.47 141.47 0.1K
14:11 141.47 141.47 141.14 141.14 1.2K
14:12 141.14 141.14 141.14 141.14 0.0K
14:13 141.14 141.31 141.14 141.31 0.2K
14:14 141.33 141.33 141.31 141.31 0.6K
14:15 141.31 141.31 141.31 141.31 0.1K
14:16 141.32 141.32 141.32 141.32 0.6K
14:17 141.32 141.32 141.32 141.32 0.2K
14:18 141.33 141.33 141.33 141.33 0.5K
14:19 141.33 141.33 141.33 141.33 0.1K
14:20 141.33 141.33 141.33 141.33 0.2K
14:21 141.29 141.29 141.29 141.29 0.3K
14:22 141.20 141.20 140.99 140.99 4.0K
14:23 140.87 140.87 140.75 140.75 2.7K
14:24 140.75 140.75 140.75 140.75 0.1K
14:25 140.75 140.75 140.70 140.70 1.4K
14:26 140.70 140.70 140.70 140.70 0.0K
14:27 140.70 140.70 140.70 140.70 0.3K
14:28 140.70 140.70 140.70 140.70 0.1K
14:29 140.70 140.70 140.60 140.60 1.1K
14:30 140.60 140.60 140.60 140.60 0.1K
14:31 140.60 140.60 140.57 140.57 0.5K
14:32 140.57 140.57 140.57 140.57 0.3K
14:33 140.57 140.57 140.57 140.57 0.3K
14:34 140.88 140.88 140.88 140.88 0.9K
14:35 140.88 140.88 140.88 140.88 0.2K
14:36 140.88 140.88 140.88 140.88 0.2K
14:37 140.88 141.01 140.88 141.01 0.4K
14:38 141.01 141.01 141.01 141.01 0.2K
14:39 141.01 141.01 141.01 141.01 0.0K
14:40 141.01 141.04 141.01 141.04 0.4K
14:41 141.04 141.04 141.04 141.04 0.2K
14:42 141.04 141.05 140.87 140.87 1.5K
14:43 140.99 140.99 140.99 140.99 1.8K
14:44 140.99 141.05 140.99 141.05 3.6K
14:45 141.05 141.05 141.05 141.05 0.1K
14:46 141.05 141.05 141.05 141.05 0.2K
14:47 141.05 141.05 140.91 140.91 0.4K
14:48 140.91 140.91 140.91 140.91 0.8K
14:49 140.91 140.91 140.91 140.91 0.0K
14:50 140.91 140.91 140.91 140.91 0.1K
14:51 141.01 141.01 141.01 141.01 0.2K
14:52 141.01 141.01 141.01 141.01 0.3K
14:53 141.01 141.01 141.01 141.01 0.2K
14:54 140.82 140.82 140.74 140.77 2.4K
14:55 140.77 140.77 140.77 140.77 0.0K
14:56 140.77 140.77 140.66 140.70 2.1K
14:57 140.70 140.70 140.70 140.70 0.3K
14:58 140.70 140.77 140.70 140.77 0.6K
14:59 140.89 141.08 140.89 141.08 1.2K
15:00 141.08 141.08 141.08 141.08 0.0K
15:01 141.01 141.01 141.01 141.01 0.1K
15:02 140.84 140.84 140.84 140.84 2.1K
15:03 140.84 140.84 140.84 140.84 0.0K
15:04 140.84 140.84 140.70 140.70 1.3K
15:05 140.70 140.70 140.59 140.59 0.8K
15:06 140.59 140.59 140.59 140.59 0.6K
15:07 140.56 140.70 140.56 140.70 0.4K
15:08 140.70 140.70 140.70 140.70 0.1K
15:09 140.70 140.70 140.70 140.70 0.0K
15:10 140.70 140.70 140.70 140.70 0.4K
15:11 140.70 140.70 140.70 140.70 0.1K
15:12 140.69 140.69 140.59 140.59 1.6K
15:13 140.59 140.67 140.59 140.67 0.4K
15:14 140.67 140.67 140.67 140.67 0.5K
15:15 140.67 140.67 140.67 140.67 0.1K
15:16 140.67 140.68 140.67 140.68 0.3K
15:17 140.68 140.68 140.55 140.55 0.1K
15:18 140.55 140.55 140.55 140.55 0.2K
15:19 140.80 140.81 140.80 140.81 4.8K
15:20 140.81 140.87 140.67 140.67 3.6K
15:21 140.67 140.67 140.67 140.67 0.0K
15:22 140.67 140.81 140.67 140.81 0.3K
15:23 140.81 141.05 140.81 141.05 3.0K
15:24 141.05 141.05 141.03 141.03 0.3K
15:25 141.16 141.18 141.16 141.18 0.9K
15:26 141.15 141.15 141.03 141.03 0.3K
15:27 141.03 141.06 141.03 141.06 0.4K
15:28 141.01 141.17 141.01 141.17 1.2K
15:29 141.17 141.17 140.97 140.97 0.8K
15:30 140.97 141.17 140.96 141.07 2.3K
15:31 141.07 141.07 141.07 141.07 0.8K
15:32 141.08 141.11 141.08 141.11 1.0K
15:33 141.11 141.11 141.11 141.11 0.3K
15:34 141.01 141.11 141.01 141.11 1.4K
15:35 141.11 141.13 141.11 141.13 1.6K
15:36 141.13 141.19 141.13 141.19 0.9K
15:37 141.19 141.19 141.19 141.19 0.6K
15:38 141.19 141.20 141.19 141.20 0.5K
15:39 141.20 141.20 141.20 141.20 0.1K
15:40 141.20 141.20 141.20 141.20 0.5K
15:41 141.20 141.23 141.20 141.23 0.9K
15:42 141.23 141.23 141.23 141.23 0.4K
15:43 141.23 141.23 141.23 141.23 0.9K
15:44 141.23 141.23 140.96 140.96 4.3K
15:45 140.96 140.96 140.93 140.94 1.0K
15:46 140.94 141.04 140.94 141.04 0.3K
15:47 141.04 141.04 141.04 141.04 0.1K
15:48 141.04 141.04 141.04 141.04 0.3K
15:49 141.04 141.04 141.04 141.04 0.1K
15:50 141.04 141.04 140.95 141.02 1.0K
15:51 141.02 141.02 140.96 140.96 1.1K
15:52 140.96 141.01 140.96 141.01 2.3K
15:53 141.00 141.01 141.00 141.01 2.8K
15:54 141.08 141.16 141.08 141.15 10.5K
15:55 141.15 141.15 141.00 141.00 10.7K
15:56 141.03 141.06 140.89 140.89 12.0K
15:57 140.89 141.01 140.89 140.89 2.1K
15:58 140.92 141.07 140.92 140.99 12.7K
15:59 141.06 141.06 141.03 141.03 20.0K
16:00 141.07 141.21 141.02 141.21 231.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar