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
09:31 140.00 140.26 139.10 140.26 3.5K
09:32 140.26 140.26 140.26 140.26 0.0K
09:33 140.26 141.00 140.02 140.02 1.8K
09:34 140.02 141.00 140.02 140.26 1.0K
09:35 140.55 141.00 140.55 141.00 10.5K
09:36 141.00 141.00 140.80 140.80 0.7K
09:37 140.80 141.00 140.80 140.83 1.1K
09:38 140.83 140.83 140.83 140.83 0.2K
09:39 140.20 140.20 140.20 140.20 0.6K
09:40 140.20 140.20 140.20 140.20 0.6K
09:41 140.20 140.83 140.20 140.83 0.5K
09:42 140.83 140.83 140.83 140.83 0.1K
09:43 140.83 140.83 140.83 140.83 0.1K
09:44 140.88 140.88 140.88 140.88 1.5K
09:45 140.68 140.68 140.68 140.68 0.5K
09:46 140.96 140.96 140.96 140.96 0.8K
09:47 140.96 140.96 140.96 140.96 0.1K
09:48 140.96 140.96 140.96 140.96 0.0K
09:49 140.67 140.86 140.62 140.62 1.7K
09:50 140.62 140.73 140.62 140.73 0.8K
09:51 140.71 140.73 140.71 140.73 1.4K
09:52 140.73 140.82 140.73 140.82 0.1K
09:53 141.02 141.02 141.02 141.02 2.3K
09:54 141.02 141.02 140.89 140.93 1.3K
09:55 140.93 140.93 140.93 140.93 0.1K
09:56 140.93 141.42 140.93 141.42 0.3K
09:57 141.42 141.42 141.42 141.42 0.3K
09:58 140.57 140.57 140.57 140.57 0.3K
09:59 141.16 141.16 141.16 141.16 0.5K
10:00 140.86 141.23 140.86 141.23 1.1K
10:01 141.23 141.47 141.23 141.25 0.9K
10:02 141.25 141.25 141.25 141.25 1.1K
10:03 141.25 141.25 140.92 140.92 1.9K
10:04 140.92 140.95 140.92 140.95 0.3K
10:05 140.95 140.95 140.95 140.95 0.1K
10:06 140.95 141.23 140.84 140.84 0.7K
10:07 140.84 140.84 140.84 140.84 0.0K
10:08 140.84 141.04 140.84 141.04 0.3K
10:09 141.04 141.04 141.04 141.04 0.1K
10:10 141.04 141.04 140.89 140.89 1.3K
10:11 140.89 140.89 140.83 140.83 0.4K
10:12 140.83 140.83 140.83 140.83 0.0K
10:13 140.93 141.15 140.92 141.15 8.1K
10:14 140.98 140.98 140.95 140.95 0.6K
10:15 140.95 140.95 140.95 140.95 1.7K
10:16 141.17 141.17 140.95 140.95 0.5K
10:17 140.95 140.95 140.91 140.95 2.9K
10:18 140.95 140.95 140.92 140.92 0.3K
10:19 140.93 141.02 140.93 140.94 0.9K
10:20 140.94 141.19 140.94 141.19 4.6K
10:21 141.19 141.20 141.19 141.20 2.8K
10:22 141.20 141.20 141.20 141.20 0.2K
10:23 141.20 141.20 141.20 141.20 0.1K
10:24 141.27 141.27 141.27 141.27 0.4K
10:25 141.27 141.27 141.25 141.25 0.4K
10:26 141.25 141.25 141.25 141.25 0.1K
10:27 141.25 141.25 141.14 141.14 0.8K
10:28 141.14 141.14 141.14 141.14 0.1K
10:29 141.14 141.33 141.14 141.33 3.6K
10:30 141.53 141.53 141.53 141.53 1.2K
10:31 141.70 141.70 141.70 141.70 0.4K
10:32 141.70 141.70 141.70 141.70 0.3K
10:33 141.70 141.70 141.69 141.69 0.6K
10:34 141.69 141.69 141.69 141.69 0.4K
10:35 141.69 141.69 141.69 141.69 0.0K
10:36 141.69 141.69 141.69 141.69 0.0K
10:37 141.69 141.69 141.69 141.69 1.5K
10:38 141.69 141.80 141.69 141.80 1.8K
10:39 141.80 141.80 141.80 141.80 0.1K
10:40 141.80 141.80 141.80 141.80 0.0K
10:41 141.80 141.84 141.80 141.84 0.2K
10:42 141.84 141.84 141.84 141.84 0.1K
10:43 142.25 142.25 142.25 142.25 1.9K
10:44 142.25 142.25 141.99 141.99 2.3K
10:45 141.99 141.99 141.99 141.99 0.0K
10:46 141.99 141.99 141.99 141.99 0.0K
10:47 142.01 142.01 142.01 142.01 0.2K
10:48 141.90 142.05 141.90 142.05 0.3K
10:49 141.85 141.85 141.83 141.83 1.2K
10:50 141.83 141.92 141.83 141.92 0.4K
10:51 141.92 142.13 141.92 142.13 0.2K
10:52 142.13 142.13 142.13 142.13 0.0K
10:53 142.13 142.13 142.13 142.13 0.0K
10:54 142.13 142.13 142.13 142.13 0.0K
10:55 142.13 142.13 142.05 142.05 0.1K
10:56 142.05 142.05 142.05 142.05 0.1K
10:57 142.05 142.05 142.05 142.05 0.0K
10:58 141.79 141.79 141.79 141.79 2.8K
10:59 141.66 141.66 141.58 141.58 0.3K
11:00 141.58 141.58 141.58 141.58 0.5K
11:01 141.58 141.58 141.58 141.58 0.2K
11:02 141.51 141.51 141.14 141.14 1.9K
11:03 141.14 141.14 141.14 141.14 0.1K
11:04 141.14 141.14 141.12 141.12 0.1K
11:05 141.12 141.20 141.12 141.20 0.6K
11:06 141.20 141.20 141.20 141.20 0.0K
11:07 141.20 141.20 141.20 141.20 0.0K
11:08 141.20 141.20 141.20 141.20 0.0K
11:09 141.20 141.21 141.20 141.21 1.5K
11:10 141.21 141.35 141.21 141.35 0.6K
11:11 141.35 141.35 141.35 141.35 0.0K
11:12 141.35 141.35 141.35 141.35 0.0K
11:13 141.35 141.35 141.35 141.35 0.0K
11:14 141.35 141.35 141.34 141.34 1.0K
11:15 141.34 141.34 141.34 141.34 0.0K
11:16 141.34 141.34 141.34 141.34 0.0K
11:17 141.34 141.34 141.34 141.34 0.0K
11:18 141.17 141.34 141.17 141.34 0.2K
11:19 141.34 141.34 141.34 141.34 0.0K
11:20 141.34 141.34 141.34 141.34 0.0K
11:21 141.34 141.34 141.34 141.34 0.0K
11:22 141.34 141.34 141.34 141.34 0.0K
11:23 141.34 141.34 141.22 141.22 0.6K
11:24 141.22 141.40 141.22 141.40 0.1K
11:25 141.40 141.40 141.40 141.40 0.1K
11:26 141.31 141.31 141.31 141.31 0.1K
11:27 141.31 141.32 141.31 141.32 0.3K
11:28 141.32 141.32 141.26 141.26 0.1K
11:29 141.26 141.26 141.23 141.23 0.1K
11:30 141.23 141.23 141.23 141.23 0.0K
11:31 141.23 141.23 141.23 141.23 0.3K
11:32 141.23 141.23 141.23 141.23 0.0K
11:33 141.23 141.23 141.23 141.23 0.0K
11:34 141.35 141.35 141.23 141.23 0.5K
11:35 141.23 141.23 141.23 141.23 0.0K
11:36 141.23 141.30 141.21 141.30 0.9K
11:37 141.30 141.30 141.30 141.30 0.0K
11:38 141.30 141.30 141.30 141.30 0.0K
11:39 141.34 141.34 141.21 141.21 0.8K
11:40 141.18 141.28 141.18 141.28 0.9K
11:41 141.28 141.28 141.14 141.14 0.2K
11:42 141.14 141.14 141.14 141.14 0.0K
11:43 141.14 141.14 141.14 141.14 0.1K
11:44 141.14 141.14 141.14 141.14 0.0K
11:45 141.05 141.12 141.05 141.12 4.5K
11:46 141.12 141.12 141.12 141.12 0.3K
11:47 141.12 141.12 141.12 141.12 0.2K
11:48 141.12 141.12 141.12 141.12 0.0K
11:49 141.12 141.12 141.12 141.12 0.1K
11:50 141.12 141.12 141.12 141.12 0.3K
11:51 141.12 141.13 141.12 141.13 0.9K
11:52 141.13 141.13 141.13 141.13 0.6K
11:53 141.13 141.13 141.13 141.13 0.6K
11:54 141.13 141.13 141.13 141.13 0.1K
11:55 141.13 141.20 141.13 141.20 0.3K
11:56 141.20 141.20 141.20 141.20 0.1K
11:57 141.34 141.57 141.34 141.57 1.4K
11:58 141.57 141.57 141.57 141.57 0.1K
11:59 141.57 141.57 141.57 141.57 0.0K
12:00 141.57 141.57 141.39 141.39 2.1K
12:01 141.39 141.48 141.39 141.48 0.5K
12:02 141.48 141.48 141.48 141.48 0.0K
12:03 141.48 141.67 141.48 141.67 0.7K
12:04 141.67 141.77 141.67 141.77 2.2K
12:05 141.82 142.03 141.82 142.03 1.6K
12:06 142.02 142.02 142.02 142.02 0.5K
12:07 142.02 142.02 142.02 142.02 0.3K
12:08 142.02 142.02 142.02 142.02 0.3K
12:09 142.02 142.02 142.02 142.02 0.1K
12:10 142.02 142.02 142.02 142.02 0.1K
12:11 142.02 142.02 142.02 142.02 0.2K
12:12 142.02 142.02 142.02 142.02 0.4K
12:13 142.02 142.02 142.02 142.02 0.0K
12:14 142.02 142.19 142.02 142.19 4.3K
12:15 142.19 142.23 142.19 142.23 0.2K
12:16 142.23 142.23 141.95 141.95 2.5K
12:17 141.95 141.95 141.95 141.95 0.0K
12:18 141.95 141.95 141.95 141.95 0.0K
12:19 141.96 141.97 141.96 141.97 0.2K
12:20 141.97 141.97 141.85 141.85 0.4K
12:21 141.85 142.07 141.85 142.07 2.8K
12:22 142.07 142.07 142.07 142.07 0.3K
12:23 142.07 142.07 142.07 142.07 0.1K
12:24 142.07 142.07 142.07 142.07 0.0K
12:25 142.47 142.61 142.47 142.61 1.3K
12:26 142.69 142.69 142.68 142.68 1.3K
12:27 142.68 142.68 142.68 142.68 0.1K
12:28 142.68 142.82 142.68 142.82 0.7K
12:29 142.82 142.82 142.82 142.82 0.0K
12:30 142.82 142.82 142.82 142.82 0.4K
12:31 142.82 142.82 142.72 142.72 2.4K
12:32 142.72 142.72 142.72 142.72 0.1K
12:33 142.72 142.72 142.72 142.72 0.1K
12:34 142.72 142.72 142.72 142.72 0.0K
12:35 142.72 142.96 142.72 142.96 0.3K
12:36 142.96 142.96 142.96 142.96 0.1K
12:37 142.96 142.96 142.96 142.96 0.1K
12:38 142.96 142.96 142.69 142.69 0.6K
12:39 142.69 142.82 142.68 142.68 2.3K
12:40 142.68 142.68 142.44 142.44 1.0K
12:41 142.32 142.32 142.32 142.32 0.6K
12:42 142.32 142.32 142.32 142.32 0.3K
12:43 142.32 142.32 142.32 142.32 0.0K
12:44 142.44 142.44 142.44 142.44 0.1K
12:45 142.44 142.44 142.44 142.44 0.3K
12:46 142.44 142.47 142.42 142.47 1.0K
12:47 142.47 142.47 142.37 142.47 1.0K
12:48 142.47 142.47 142.47 142.47 0.1K
12:49 142.77 142.78 142.77 142.78 2.7K
12:50 142.78 142.78 142.78 142.78 0.0K
12:51 142.78 142.78 142.78 142.78 0.0K
12:52 142.78 142.78 142.78 142.78 0.2K
12:53 142.78 142.78 142.78 142.78 0.1K
12:54 142.78 142.78 142.78 142.78 0.2K
12:55 142.78 142.79 142.78 142.79 0.3K
12:56 142.79 142.79 142.79 142.79 0.0K
12:57 142.79 142.79 142.79 142.79 0.1K
12:58 142.79 142.79 142.79 142.79 0.0K
12:59 142.79 142.79 142.79 142.79 0.1K
13:00 142.79 142.79 142.79 142.79 0.0K
13:01 142.58 142.64 142.58 142.64 1.0K
13:02 142.64 142.64 142.64 142.64 0.0K
13:03 142.64 142.64 142.46 142.46 0.4K
13:04 142.46 142.46 142.46 142.46 0.0K
13:05 142.46 142.46 142.46 142.46 0.1K
13:06 142.46 142.60 142.46 142.60 0.1K
13:07 142.53 142.53 142.44 142.44 0.5K
13:08 142.44 142.44 142.44 142.44 0.0K
13:09 142.44 142.44 142.44 142.44 0.2K
13:10 142.44 142.44 142.31 142.31 0.3K
13:11 142.31 142.54 142.24 142.54 0.7K
13:12 142.54 142.54 142.54 142.54 0.3K
13:13 142.23 142.23 142.23 142.23 0.4K
13:14 142.44 142.44 142.44 142.44 0.9K
13:15 142.44 142.44 142.44 142.44 0.1K
13:16 142.44 142.44 142.44 142.44 0.2K
13:17 142.44 142.44 142.44 142.44 0.1K
13:18 142.24 142.39 142.24 142.39 0.7K
13:19 142.39 142.39 142.39 142.39 0.8K
13:20 142.39 142.39 142.39 142.39 0.1K
13:21 142.39 142.39 141.72 141.72 0.7K
13:22 141.72 141.72 141.72 141.72 0.2K
13:23 141.72 141.72 141.72 141.72 0.2K
13:24 141.72 141.72 141.62 141.62 0.8K
13:25 141.62 141.62 141.19 141.19 10.2K
13:26 141.19 141.20 141.19 141.20 0.5K
13:27 141.20 141.20 141.00 141.00 0.7K
13:28 141.00 141.18 141.00 141.18 0.6K
13:29 141.20 141.20 141.20 141.20 0.9K
13:30 141.21 141.21 140.92 140.92 1.3K
13:31 140.92 140.92 140.64 140.64 0.5K
13:32 140.95 140.98 140.95 140.98 0.9K
13:33 140.98 141.35 140.98 141.27 0.9K
13:34 141.27 141.27 141.27 141.27 0.4K
13:35 141.27 141.27 141.27 141.27 0.0K
13:36 141.27 141.27 141.27 141.27 0.2K
13:37 141.27 141.44 141.27 141.44 0.7K
13:38 141.44 141.44 141.44 141.44 0.3K
13:39 141.44 141.44 141.44 141.44 0.0K
13:40 141.44 141.44 141.44 141.44 1.0K
13:41 141.44 141.44 141.44 141.44 0.1K
13:42 141.44 141.85 141.44 141.85 0.3K
13:43 141.85 141.85 141.85 141.85 0.1K
13:44 141.85 141.85 141.85 141.85 0.0K
13:45 141.85 141.85 141.85 141.85 0.3K
13:46 141.85 141.85 141.85 141.85 0.0K
13:47 141.85 141.85 141.85 141.85 0.1K
13:48 141.85 141.85 141.85 141.85 0.1K
13:49 141.85 141.85 141.85 141.85 0.0K
13:50 141.85 141.85 141.85 141.85 0.0K
13:51 141.86 141.86 141.86 141.86 0.1K
13:52 141.86 141.86 141.86 141.86 0.0K
13:53 141.86 141.86 141.68 141.68 1.3K
13:54 141.68 141.68 141.68 141.68 0.5K
13:55 141.57 141.57 141.57 141.57 0.2K
13:56 141.57 141.57 141.57 141.57 0.0K
13:57 141.57 141.57 141.57 141.57 0.0K
13:58 141.57 141.57 141.57 141.57 0.2K
13:59 141.28 141.28 141.28 141.28 2.1K
14:00 141.28 141.28 141.28 141.28 0.1K
14:01 141.28 141.28 141.28 141.28 0.1K
14:02 141.28 141.28 140.68 140.68 5.6K
14:03 140.68 140.68 140.49 140.49 0.9K
14:04 140.49 140.63 140.49 140.63 1.3K
14:05 140.63 140.65 140.63 140.65 0.3K
14:06 140.65 140.65 140.65 140.65 0.2K
14:07 140.65 141.01 140.65 141.01 1.3K
14:08 141.01 141.01 140.96 140.96 0.4K
14:09 140.96 140.96 140.96 140.96 0.0K
14:10 140.96 140.96 140.96 140.96 0.2K
14:11 140.96 140.96 140.96 140.96 0.1K
14:12 140.96 140.96 140.95 140.95 0.3K
14:13 140.95 140.96 140.95 140.96 0.2K
14:14 140.96 140.96 140.96 140.96 0.2K
14:15 140.96 140.96 140.96 140.96 0.2K
14:16 140.96 141.15 140.96 141.15 0.4K
14:17 141.15 141.28 141.15 141.28 0.1K
14:18 141.28 141.28 140.85 140.85 0.4K
14:19 140.85 140.85 140.85 140.85 0.0K
14:20 140.98 140.98 140.98 140.98 0.1K
14:21 140.98 140.98 140.85 140.85 1.4K
14:22 140.85 140.85 140.85 140.85 0.8K
14:23 140.85 140.85 140.85 140.85 0.1K
14:24 140.85 140.85 140.85 140.85 0.1K
14:25 140.85 140.85 140.85 140.85 0.0K
14:26 140.85 140.85 140.85 140.85 0.1K
14:27 140.85 140.85 140.85 140.85 0.2K
14:28 140.85 140.85 140.59 140.59 0.4K
14:29 140.59 140.59 140.59 140.59 0.0K
14:30 140.59 140.59 140.59 140.59 0.0K
14:31 140.59 140.59 140.59 140.59 0.1K
14:32 140.59 140.74 140.59 140.74 0.6K
14:33 140.74 140.74 140.74 140.74 1.1K
14:34 140.74 140.74 140.63 140.63 0.2K
14:35 140.63 140.63 140.63 140.63 0.1K
14:36 140.63 140.63 140.63 140.63 0.0K
14:37 140.74 140.74 140.74 140.74 0.4K
14:38 140.74 140.74 140.74 140.74 0.1K
14:39 140.74 140.74 140.74 140.74 0.1K
14:40 140.58 140.58 140.58 140.58 0.8K
14:41 140.58 140.58 140.58 140.58 0.5K
14:42 140.80 140.80 140.80 140.80 1.0K
14:43 140.67 140.67 140.67 140.67 0.3K
14:44 140.67 141.27 140.67 141.27 0.2K
14:45 140.97 140.97 140.97 140.97 0.1K
14:46 140.97 140.97 140.97 140.97 0.0K
14:47 140.97 140.97 140.97 140.97 0.0K
14:48 140.97 140.97 140.97 140.97 0.7K
14:49 140.97 140.97 140.97 140.97 0.3K
14:50 140.78 140.78 140.60 140.60 1.3K
14:51 140.67 140.67 140.62 140.62 0.6K
14:52 140.62 140.97 140.62 140.97 1.7K
14:53 140.97 141.01 140.97 141.01 0.2K
14:54 141.01 141.01 140.98 140.98 0.2K
14:55 140.98 141.00 140.98 141.00 0.3K
14:56 141.00 141.00 141.00 141.00 0.0K
14:57 141.00 141.00 141.00 141.00 0.0K
14:58 141.02 141.02 141.02 141.02 0.2K
14:59 141.02 141.02 141.02 141.02 0.3K
15:00 141.02 141.02 140.79 140.79 2.4K
15:01 140.79 140.79 140.77 140.77 0.4K
15:02 140.95 141.05 140.95 141.05 1.4K
15:03 141.11 141.11 141.11 141.11 0.3K
15:04 141.11 141.15 141.11 141.15 0.5K
15:05 141.15 141.15 141.15 141.15 0.0K
15:06 141.15 141.15 141.15 141.15 0.1K
15:07 141.15 141.15 140.98 141.03 2.2K
15:08 140.78 140.78 140.78 140.78 1.1K
15:09 140.78 140.78 140.78 140.78 0.1K
15:10 140.78 140.78 140.55 140.55 0.7K
15:11 140.55 140.57 140.55 140.57 0.4K
15:12 140.57 140.61 140.57 140.61 0.4K
15:13 140.54 140.56 140.54 140.56 1.1K
15:14 140.62 140.62 140.62 140.62 1.3K
15:15 140.62 140.62 140.62 140.62 0.4K
15:16 140.62 140.85 140.62 140.85 0.4K
15:17 140.85 140.85 140.12 140.12 8.0K
15:18 140.10 140.10 139.61 139.84 3.3K
15:19 139.84 139.84 139.84 139.84 0.1K
15:20 139.84 139.84 139.84 139.84 0.1K
15:21 139.84 139.86 139.84 139.86 0.3K
15:22 139.66 139.66 139.66 139.66 0.3K
15:23 139.14 139.14 139.14 139.14 3.9K
15:24 139.14 139.42 139.14 139.38 1.2K
15:25 139.38 139.38 139.07 139.07 2.6K
15:26 139.07 139.23 139.07 139.23 1.6K
15:27 139.23 139.23 139.20 139.20 0.2K
15:28 139.20 139.20 139.20 139.20 0.1K
15:29 139.20 139.26 139.20 139.26 0.4K
15:30 139.26 139.26 139.03 139.03 3.2K
15:31 139.03 139.20 139.03 139.20 3.7K
15:32 139.20 139.20 139.20 139.20 0.2K
15:33 139.20 139.34 139.20 139.33 0.4K
15:34 139.34 139.34 139.34 139.34 0.6K
15:35 139.40 139.40 139.40 139.40 1.1K
15:36 139.40 139.40 139.16 139.16 1.6K
15:37 139.16 139.16 139.16 139.16 0.5K
15:38 139.16 139.55 139.16 139.55 2.5K
15:39 139.55 139.75 139.55 139.75 1.0K
15:40 139.75 139.75 139.75 139.75 0.0K
15:41 139.75 139.75 139.68 139.71 2.9K
15:42 139.71 139.71 139.71 139.71 0.4K
15:43 139.77 139.97 139.77 139.97 4.2K
15:44 140.07 140.07 140.00 140.00 2.5K
15:45 140.00 140.00 140.00 140.00 0.6K
15:46 140.00 140.00 140.00 140.00 0.5K
15:47 140.00 140.00 139.96 139.96 0.7K
15:48 139.96 139.96 139.96 139.96 0.7K
15:49 139.96 139.96 139.91 139.91 0.8K
15:50 139.91 139.91 139.91 139.91 0.2K
15:51 139.72 139.87 139.72 139.87 4.1K
15:52 139.81 139.81 139.46 139.46 6.0K
15:53 139.46 139.75 139.46 139.75 4.0K
15:54 139.75 139.84 139.75 139.84 2.9K
15:55 139.84 139.84 139.72 139.73 3.5K
15:56 139.78 139.82 139.78 139.82 4.3K
15:57 139.89 139.99 139.85 139.99 8.4K
15:58 140.00 140.00 139.84 139.84 11.6K
15:59 139.82 139.92 139.81 139.87 7.8K
16:00 139.93 140.02 139.78 139.87 395.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar