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
09:31 144.48 144.98 143.90 144.02 4.4K
09:32 144.02 144.02 144.02 144.02 0.0K
09:33 144.02 144.02 144.02 144.02 0.0K
09:34 144.02 144.02 144.02 144.02 0.1K
09:35 144.02 144.02 144.02 144.02 0.0K
09:36 144.02 144.44 144.02 144.44 0.2K
09:37 144.44 144.44 144.44 144.44 0.1K
09:38 144.44 144.44 144.44 144.44 0.1K
09:39 144.44 144.44 144.44 144.44 0.0K
09:40 144.44 144.44 144.44 144.44 0.0K
09:41 144.44 144.44 144.44 144.44 0.0K
09:42 144.44 144.44 144.44 144.44 0.0K
09:43 144.44 145.00 144.44 145.00 2.8K
09:44 145.00 145.06 145.00 145.06 0.9K
09:45 145.06 145.06 145.06 145.06 0.4K
09:46 145.06 145.06 145.06 145.06 0.2K
09:47 145.06 145.06 145.06 145.06 0.0K
09:48 144.92 144.92 144.92 144.92 0.2K
09:49 144.92 144.92 144.92 144.92 0.0K
09:50 144.92 144.92 144.92 144.92 0.4K
09:51 145.14 145.14 144.65 144.65 1.7K
09:52 144.65 144.65 144.65 144.65 0.1K
09:53 144.65 144.65 144.65 144.65 0.0K
09:54 144.65 144.65 144.65 144.65 0.0K
09:55 144.65 144.65 144.65 144.65 0.0K
09:56 144.65 145.35 144.65 145.35 0.3K
09:57 145.35 145.35 145.35 145.35 0.1K
09:58 145.35 145.35 145.35 145.35 0.0K
09:59 145.35 145.35 145.35 145.35 0.1K
10:00 145.35 145.35 145.35 145.35 0.0K
10:01 145.85 145.85 145.85 145.85 0.6K
10:02 145.85 145.85 145.85 145.85 0.1K
10:03 145.85 145.85 145.85 145.85 0.1K
10:04 145.50 145.50 145.28 145.44 1.8K
10:05 145.44 145.44 145.34 145.34 0.5K
10:06 145.34 145.34 145.29 145.34 0.6K
10:07 145.34 145.34 145.34 145.34 0.4K
10:08 145.34 145.34 145.34 145.34 0.8K
10:09 145.14 145.18 145.07 145.18 1.0K
10:10 145.18 145.18 145.18 145.18 0.3K
10:11 145.18 145.18 144.85 144.85 0.4K
10:12 145.32 145.32 145.32 145.32 0.5K
10:13 145.32 145.32 145.32 145.32 0.4K
10:14 145.18 145.18 145.18 145.18 0.6K
10:15 145.18 145.18 145.18 145.18 0.3K
10:16 145.18 145.18 145.18 145.18 0.0K
10:17 145.18 145.18 145.18 145.18 0.1K
10:18 145.18 145.18 145.18 145.18 0.2K
10:19 145.18 145.18 145.18 145.18 0.1K
10:20 145.51 145.51 144.92 144.92 0.8K
10:21 144.92 145.99 144.92 145.99 1.5K
10:22 145.98 145.98 145.66 145.66 1.9K
10:23 145.66 145.67 145.66 145.67 0.2K
10:24 145.67 145.67 145.67 145.67 0.5K
10:25 145.67 145.67 145.67 145.67 0.0K
10:26 145.67 145.68 145.67 145.68 0.2K
10:27 145.69 145.69 145.69 145.69 0.1K
10:28 145.69 145.69 145.69 145.69 0.0K
10:29 145.69 145.70 145.69 145.70 0.2K
10:30 145.70 145.70 145.70 145.70 0.1K
10:31 145.70 145.70 145.70 145.70 0.1K
10:32 145.70 145.70 145.70 145.70 0.1K
10:33 145.91 146.18 145.91 146.18 11.1K
10:34 146.18 146.23 145.95 146.23 0.9K
10:35 146.23 146.25 146.23 146.25 1.3K
10:36 146.25 146.25 146.25 146.25 0.1K
10:37 146.25 146.25 146.25 146.25 0.1K
10:38 146.25 146.25 146.25 146.25 0.0K
10:39 146.25 146.25 146.25 146.25 0.1K
10:40 146.25 146.25 146.25 146.25 1.0K
10:41 146.25 146.25 146.25 146.25 0.6K
10:42 146.25 146.25 146.25 146.25 0.0K
10:43 146.25 146.25 146.25 146.25 0.1K
10:44 146.25 146.25 146.25 146.25 0.0K
10:45 146.35 146.35 146.25 146.25 2.2K
10:46 146.25 146.26 146.25 146.26 1.9K
10:47 146.26 146.26 146.26 146.26 0.0K
10:48 146.26 146.26 146.26 146.26 0.4K
10:49 146.26 146.26 146.22 146.22 0.2K
10:50 146.22 146.22 146.22 146.22 0.3K
10:51 146.22 146.22 146.22 146.22 0.3K
10:52 146.06 146.06 146.06 146.06 0.5K
10:53 146.06 146.06 146.06 146.06 0.0K
10:54 146.06 146.10 146.06 146.10 0.2K
10:55 146.03 146.03 146.03 146.03 1.9K
10:56 145.87 145.87 145.87 145.87 0.3K
10:57 145.87 145.87 145.87 145.87 0.1K
10:58 145.87 145.87 145.87 145.87 0.0K
10:59 145.87 145.87 145.72 145.72 0.6K
11:00 145.72 145.72 145.72 145.72 0.1K
11:01 145.72 145.72 145.72 145.72 0.0K
11:02 145.83 145.83 145.83 145.83 0.4K
11:03 145.83 145.83 145.83 145.83 0.3K
11:04 145.83 145.83 145.73 145.83 0.2K
11:05 145.83 145.83 145.83 145.83 0.0K
11:06 145.38 145.39 145.38 145.39 1.5K
11:07 145.39 145.39 145.39 145.39 0.1K
11:08 145.39 145.49 145.39 145.49 1.5K
11:09 145.52 145.52 145.49 145.49 3.4K
11:10 145.49 145.82 145.49 145.82 1.1K
11:11 145.82 145.82 145.77 145.77 1.1K
11:12 145.77 145.77 145.77 145.77 0.1K
11:13 145.77 145.85 145.77 145.85 0.4K
11:14 145.85 145.85 145.85 145.85 0.0K
11:15 145.85 145.85 145.85 145.85 0.0K
11:16 145.85 145.85 145.72 145.72 0.1K
11:17 145.72 145.72 145.72 145.72 0.0K
11:18 145.72 145.72 145.72 145.72 0.0K
11:19 145.72 145.72 145.72 145.72 0.2K
11:20 145.72 145.72 145.72 145.72 0.0K
11:21 145.72 145.76 145.57 145.57 1.0K
11:22 145.57 145.57 145.53 145.53 0.3K
11:23 145.53 145.53 145.53 145.53 0.3K
11:24 145.53 145.53 145.53 145.53 0.4K
11:25 145.53 145.53 145.53 145.53 0.0K
11:26 145.53 145.53 145.53 145.53 0.1K
11:27 145.53 145.53 145.53 145.53 0.0K
11:28 145.53 145.53 145.53 145.53 0.0K
11:29 145.53 145.53 145.24 145.24 0.3K
11:30 145.24 145.24 145.24 145.24 0.0K
11:31 145.24 145.24 145.24 145.24 0.0K
11:32 145.24 145.24 145.24 145.24 0.0K
11:33 145.24 145.24 145.24 145.24 0.3K
11:34 145.24 145.49 145.24 145.49 0.1K
11:35 145.49 145.49 145.49 145.49 0.1K
11:36 145.49 145.49 145.49 145.49 0.3K
11:37 145.49 145.49 145.49 145.49 0.0K
11:38 145.68 145.68 145.66 145.66 0.5K
11:39 145.66 145.66 145.61 145.61 0.1K
11:40 145.79 145.84 145.79 145.84 1.0K
11:41 145.84 145.84 145.84 145.84 0.0K
11:42 145.84 145.84 145.84 145.84 0.0K
11:43 145.84 145.84 145.84 145.84 0.5K
11:44 145.84 145.84 145.84 145.84 0.5K
11:45 145.84 145.84 145.84 145.84 0.2K
11:46 145.84 145.84 145.84 145.84 0.3K
11:47 145.84 145.84 145.84 145.84 0.0K
11:48 145.84 145.84 145.47 145.47 2.2K
11:49 145.47 145.47 145.47 145.47 0.2K
11:50 145.47 145.47 145.47 145.47 0.0K
11:51 145.47 145.47 145.47 145.47 0.2K
11:52 145.47 145.47 145.47 145.47 0.1K
11:53 145.47 145.60 145.47 145.60 1.1K
11:54 145.60 145.60 145.60 145.60 0.1K
11:55 145.60 145.60 145.60 145.60 0.0K
11:56 145.60 145.60 145.60 145.60 0.0K
11:57 145.60 145.60 145.60 145.60 0.0K
11:58 145.60 145.60 145.60 145.60 0.0K
11:59 145.60 145.60 145.60 145.60 0.0K
12:00 145.60 145.60 145.60 145.60 0.0K
12:01 145.60 145.60 145.60 145.60 0.1K
12:02 145.52 145.52 145.52 145.52 0.2K
12:03 145.52 145.52 145.52 145.52 0.0K
12:04 145.52 145.52 145.52 145.52 0.0K
12:05 145.52 145.52 145.52 145.52 0.0K
12:06 145.52 145.52 145.52 145.52 0.0K
12:07 145.52 145.52 145.52 145.52 0.2K
12:08 145.52 145.52 145.52 145.52 0.0K
12:09 145.52 145.52 145.52 145.52 0.0K
12:10 145.52 145.52 145.52 145.52 0.0K
12:11 145.52 145.52 145.52 145.52 0.2K
12:12 145.52 145.52 145.49 145.49 0.2K
12:13 145.49 145.49 145.49 145.49 0.0K
12:14 145.49 145.49 145.49 145.49 0.1K
12:15 145.49 145.49 145.49 145.49 0.1K
12:16 145.49 145.49 145.44 145.44 0.2K
12:17 145.44 145.44 145.44 145.44 0.0K
12:18 145.44 145.44 145.44 145.44 0.1K
12:19 145.44 145.44 145.44 145.44 0.1K
12:20 145.44 145.44 145.44 145.44 0.0K
12:21 145.44 145.44 145.44 145.44 0.0K
12:22 145.44 145.44 145.44 145.44 0.3K
12:23 145.44 145.44 145.44 145.44 0.0K
12:24 145.44 145.61 145.44 145.61 1.5K
12:25 145.61 145.61 145.61 145.61 0.1K
12:26 145.61 145.72 145.61 145.72 0.1K
12:27 145.72 145.72 145.72 145.72 0.0K
12:28 145.62 145.83 145.62 145.83 1.2K
12:29 145.83 145.83 145.83 145.83 0.1K
12:30 145.83 145.83 145.83 145.83 0.0K
12:31 145.83 145.83 145.80 145.80 0.4K
12:32 145.80 145.80 145.80 145.80 0.2K
12:33 145.80 145.80 145.80 145.80 0.1K
12:34 145.80 145.80 145.80 145.80 0.3K
12:35 145.80 145.80 145.80 145.80 0.0K
12:36 145.80 145.80 145.80 145.80 0.1K
12:37 145.80 145.91 145.80 145.91 1.0K
12:38 145.91 145.91 145.91 145.91 0.1K
12:39 145.91 145.91 145.91 145.91 0.2K
12:40 145.91 145.91 145.91 145.91 0.2K
12:41 145.91 145.91 145.91 145.91 0.0K
12:42 145.91 145.91 145.91 145.91 0.0K
12:43 145.91 145.91 145.91 145.91 0.0K
12:44 145.91 145.91 145.91 145.91 0.0K
12:45 145.91 145.92 145.91 145.92 0.4K
12:46 145.92 145.92 145.92 145.92 0.0K
12:47 145.92 145.92 145.92 145.92 0.2K
12:48 145.92 145.92 145.92 145.92 0.0K
12:49 145.92 145.92 145.92 145.92 0.1K
12:50 145.92 145.94 145.92 145.94 0.7K
12:51 145.94 146.00 145.94 146.00 1.2K
12:52 146.00 146.00 146.00 146.00 0.0K
12:53 146.00 146.00 146.00 146.00 0.2K
12:54 145.94 145.94 145.94 145.94 0.2K
12:55 145.94 145.94 145.60 145.72 5.6K
12:56 145.72 145.88 145.72 145.88 0.4K
12:57 145.88 145.88 145.88 145.88 0.0K
12:58 145.88 145.88 145.88 145.88 0.0K
12:59 145.88 146.08 145.88 146.08 1.8K
13:00 146.08 146.08 146.08 146.08 0.1K
13:01 146.08 146.08 146.08 146.08 0.1K
13:02 146.08 146.08 145.90 145.90 0.2K
13:03 146.06 146.06 146.06 146.06 0.2K
13:04 146.06 146.06 146.06 146.06 0.0K
13:05 146.06 146.06 146.06 146.06 0.0K
13:06 146.06 146.06 145.86 145.86 0.9K
13:07 145.96 145.96 145.96 145.96 0.3K
13:08 145.96 145.96 145.96 145.96 0.0K
13:09 145.96 145.96 145.96 145.96 0.1K
13:10 145.96 145.96 145.96 145.96 0.0K
13:11 145.96 146.04 145.96 146.04 1.2K
13:12 146.04 146.04 146.04 146.04 0.0K
13:13 146.04 146.04 146.04 146.04 0.1K
13:14 146.04 146.04 146.04 146.04 0.1K
13:15 146.04 146.04 145.83 145.83 0.2K
13:16 145.83 145.97 145.83 145.97 1.5K
13:17 145.97 145.97 145.84 145.84 0.8K
13:18 145.84 145.84 145.84 145.84 0.4K
13:19 145.84 145.84 145.84 145.84 0.0K
13:20 145.84 145.84 145.84 145.84 0.1K
13:21 145.84 145.84 145.84 145.84 0.1K
13:22 145.84 145.84 145.84 145.84 0.2K
13:23 145.84 145.84 145.84 145.84 0.3K
13:24 145.84 145.84 145.84 145.84 0.1K
13:25 145.84 146.07 145.84 146.07 1.9K
13:26 146.17 146.17 146.13 146.13 0.9K
13:27 146.13 146.16 146.13 146.16 0.4K
13:28 146.16 146.16 146.16 146.16 0.1K
13:29 146.16 146.16 146.16 146.16 0.3K
13:30 146.16 146.16 146.16 146.16 0.1K
13:31 146.16 146.16 146.16 146.16 0.7K
13:32 146.16 146.16 146.16 146.16 0.0K
13:33 146.16 146.16 146.16 146.16 0.0K
13:34 146.16 146.16 146.16 146.16 0.3K
13:35 146.16 146.16 146.16 146.16 0.0K
13:36 146.16 146.16 146.16 146.16 0.1K
13:37 146.16 146.17 146.16 146.17 0.8K
13:38 146.17 146.17 146.17 146.17 0.1K
13:39 146.17 146.42 146.17 146.42 2.6K
13:40 146.42 146.42 146.42 146.42 0.3K
13:41 146.42 146.42 146.42 146.42 0.2K
13:42 146.42 146.42 146.42 146.42 0.1K
13:43 146.42 146.52 146.42 146.52 0.1K
13:44 146.52 146.52 146.52 146.52 0.2K
13:45 146.52 146.52 146.52 146.52 0.1K
13:46 146.52 146.52 146.52 146.52 0.0K
13:47 146.52 146.52 146.52 146.52 0.1K
13:48 146.52 146.58 146.52 146.58 0.3K
13:49 146.58 146.58 146.48 146.48 0.5K
13:50 146.48 146.48 146.48 146.48 0.5K
13:51 146.42 146.42 146.42 146.42 0.4K
13:52 146.42 146.42 146.42 146.42 0.1K
13:53 146.42 146.42 146.42 146.42 0.4K
13:54 146.42 146.42 146.42 146.42 0.0K
13:55 146.42 146.42 146.42 146.42 0.2K
13:56 146.42 146.46 146.28 146.28 0.5K
13:57 146.29 146.29 146.29 146.29 2.4K
13:58 146.29 146.29 146.29 146.29 0.1K
13:59 146.29 146.29 146.29 146.29 0.0K
14:00 146.29 146.29 146.29 146.29 0.1K
14:01 146.29 146.29 146.29 146.29 0.0K
14:02 146.29 146.29 146.29 146.29 0.0K
14:03 146.29 146.29 145.90 145.90 1.2K
14:04 145.90 145.90 145.86 145.86 0.4K
14:05 145.80 145.80 145.78 145.78 0.4K
14:06 145.78 145.78 145.78 145.78 0.1K
14:07 145.78 145.78 145.66 145.66 0.8K
14:08 145.58 145.58 145.58 145.58 0.7K
14:09 145.43 145.43 145.27 145.27 4.3K
14:10 145.27 145.27 145.27 145.27 0.7K
14:11 145.27 145.27 145.27 145.27 0.0K
14:12 145.27 145.27 145.27 145.27 0.2K
14:13 145.27 145.27 145.13 145.13 0.9K
14:14 145.13 145.13 145.13 145.13 0.2K
14:15 145.13 145.28 145.13 145.28 3.2K
14:16 145.24 145.24 145.24 145.24 0.3K
14:17 145.24 145.24 145.24 145.24 0.1K
14:18 145.24 145.24 145.24 145.24 0.1K
14:19 145.24 145.46 145.24 145.46 1.4K
14:20 145.46 145.46 145.46 145.46 0.2K
14:21 145.46 145.46 145.37 145.37 0.3K
14:22 145.37 145.37 145.37 145.37 0.3K
14:23 145.37 145.37 145.37 145.37 0.3K
14:24 145.37 145.37 145.37 145.37 0.1K
14:25 145.37 145.37 145.37 145.37 0.1K
14:26 145.37 145.37 145.37 145.37 0.0K
14:27 145.37 145.37 145.37 145.37 0.1K
14:28 145.37 145.37 145.37 145.37 0.3K
14:29 145.37 145.37 145.37 145.37 0.1K
14:30 145.39 145.39 145.33 145.33 1.4K
14:31 145.33 145.33 145.33 145.33 0.1K
14:32 145.33 145.33 145.33 145.33 0.0K
14:33 145.33 145.33 145.33 145.33 0.2K
14:34 145.33 145.33 145.33 145.33 0.2K
14:35 145.33 145.49 145.33 145.49 0.2K
14:36 145.49 145.49 145.49 145.49 0.6K
14:37 145.49 145.49 145.47 145.47 0.2K
14:38 145.47 145.47 145.47 145.47 0.2K
14:39 145.47 145.47 145.47 145.47 0.3K
14:40 145.47 145.47 145.47 145.47 0.3K
14:41 145.47 145.47 145.47 145.47 0.0K
14:42 145.47 145.47 145.47 145.47 0.1K
14:43 145.47 145.47 145.28 145.28 0.9K
14:44 145.28 145.28 145.28 145.28 0.0K
14:45 145.28 145.28 145.28 145.28 0.2K
14:46 145.28 145.28 145.28 145.28 0.1K
14:47 145.28 145.28 145.28 145.28 0.0K
14:48 145.28 145.28 145.23 145.23 0.2K
14:49 145.23 145.23 145.23 145.23 0.0K
14:50 145.35 145.35 145.35 145.35 0.1K
14:51 145.35 145.35 145.35 145.35 1.0K
14:52 145.44 145.44 145.43 145.43 0.3K
14:53 145.43 145.43 145.43 145.43 0.2K
14:54 145.43 145.43 145.43 145.43 0.2K
14:55 145.43 145.43 145.43 145.43 0.3K
14:56 145.43 145.43 145.43 145.43 0.0K
14:57 145.43 145.43 145.43 145.43 0.3K
14:58 145.43 145.43 145.43 145.43 0.3K
14:59 145.43 145.43 145.43 145.43 0.1K
15:00 145.43 145.43 145.43 145.43 0.1K
15:01 145.43 145.51 145.43 145.51 0.3K
15:02 145.51 145.51 145.51 145.51 0.1K
15:03 145.50 145.50 145.50 145.50 0.3K
15:04 145.50 145.50 145.32 145.49 0.8K
15:05 145.49 145.49 145.31 145.31 0.2K
15:06 145.31 145.52 145.31 145.52 0.4K
15:07 145.52 145.52 145.52 145.52 0.2K
15:08 145.52 145.52 145.52 145.52 1.2K
15:09 145.60 145.60 145.60 145.60 1.8K
15:10 145.62 145.62 145.36 145.36 1.5K
15:11 145.36 145.36 145.36 145.36 0.0K
15:12 145.36 145.36 145.20 145.20 0.8K
15:13 145.20 145.20 145.20 145.20 0.0K
15:14 145.20 145.20 145.20 145.20 0.2K
15:15 145.20 145.20 145.20 145.20 0.1K
15:16 145.20 145.20 145.20 145.20 0.0K
15:17 145.20 145.52 145.20 145.49 2.3K
15:18 145.49 145.49 145.49 145.49 0.2K
15:19 145.49 145.49 145.47 145.47 0.3K
15:20 145.47 145.50 145.47 145.50 0.6K
15:21 145.50 145.50 145.50 145.50 0.0K
15:22 145.50 145.50 145.50 145.50 0.3K
15:23 145.50 145.50 145.50 145.50 0.2K
15:24 145.50 145.50 145.50 145.50 0.1K
15:25 145.50 145.50 145.50 145.50 0.4K
15:26 145.52 145.52 145.52 145.52 0.6K
15:27 145.52 145.55 145.52 145.55 0.7K
15:28 145.55 145.67 145.55 145.67 1.4K
15:29 145.67 145.71 145.67 145.71 0.6K
15:30 145.71 145.71 145.71 145.71 0.3K
15:31 145.71 145.71 145.71 145.71 0.1K
15:32 145.71 145.71 145.67 145.67 2.1K
15:33 145.67 145.67 145.67 145.67 0.8K
15:34 145.67 145.84 145.67 145.84 1.8K
15:35 145.84 145.84 145.84 145.84 0.1K
15:36 145.80 145.80 145.80 145.80 0.4K
15:37 145.80 145.80 145.76 145.76 0.4K
15:38 145.76 145.76 145.75 145.75 0.2K
15:39 145.75 145.75 145.75 145.75 0.2K
15:40 145.75 145.75 145.75 145.75 0.5K
15:41 145.75 145.75 145.75 145.75 0.2K
15:42 145.75 145.84 145.75 145.84 0.5K
15:43 145.84 145.84 145.75 145.75 0.6K
15:44 145.75 145.80 145.73 145.74 4.2K
15:45 145.57 145.57 145.49 145.49 3.2K
15:46 145.49 145.49 145.49 145.49 0.3K
15:47 145.49 145.59 145.49 145.59 1.6K
15:48 145.59 145.68 145.59 145.68 0.7K
15:49 145.68 145.68 145.68 145.68 0.6K
15:50 145.68 145.68 145.58 145.58 2.7K
15:51 145.58 145.58 145.49 145.57 1.6K
15:52 145.64 145.70 145.64 145.70 1.1K
15:53 145.70 145.74 145.70 145.74 1.4K
15:54 145.74 145.83 145.74 145.83 1.6K
15:55 145.83 146.02 145.83 146.02 2.5K
15:56 146.05 146.05 145.96 145.96 6.3K
15:57 145.98 146.01 145.97 145.97 1.5K
15:58 145.97 146.10 145.97 146.10 2.9K
15:59 146.11 146.26 146.11 146.26 7.7K
16:00 146.24 146.37 146.20 146.37 62.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar