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
09:31 145.36 145.36 145.36 145.36 4.9K
09:32 145.36 145.36 145.36 145.36 0.1K
09:33 145.36 145.36 145.36 145.36 0.0K
09:34 145.36 145.36 145.36 145.36 0.0K
09:35 145.36 145.36 145.36 145.36 0.1K
09:36 144.73 144.73 144.43 144.43 0.4K
09:37 144.43 144.48 144.22 144.33 1.8K
09:38 144.33 145.33 144.33 145.06 2.6K
09:39 145.26 145.26 144.37 144.45 1.5K
09:40 144.45 144.85 144.45 144.85 0.6K
09:41 144.85 144.85 144.85 144.85 0.2K
09:42 144.46 144.46 144.46 144.46 0.9K
09:43 144.44 144.89 144.41 144.51 1.0K
09:44 144.51 144.62 144.51 144.58 0.6K
09:45 144.61 144.62 144.49 144.49 1.3K
09:46 144.41 144.41 144.30 144.30 1.6K
09:47 143.93 144.10 143.93 144.10 0.7K
09:48 143.99 144.32 143.92 143.92 1.1K
09:49 143.91 144.42 143.91 144.42 0.9K
09:50 144.00 144.26 144.00 144.15 1.0K
09:51 144.15 144.15 144.15 144.15 0.8K
09:52 144.15 144.15 143.87 143.87 1.7K
09:53 143.87 143.96 143.87 143.96 0.6K
09:54 144.30 144.30 144.06 144.11 0.7K
09:55 144.11 144.11 144.04 144.04 0.4K
09:56 144.04 144.05 144.04 144.05 0.7K
09:57 144.15 144.15 143.89 144.03 6.1K
09:58 144.03 144.03 143.22 143.22 8.1K
09:59 143.28 143.28 143.28 143.28 0.4K
10:00 143.20 143.53 143.20 143.53 0.7K
10:01 143.53 143.53 143.33 143.33 0.3K
10:02 143.28 143.35 143.28 143.28 0.8K
10:03 143.33 143.33 143.02 143.25 0.9K
10:04 143.25 143.25 143.25 143.25 1.7K
10:05 143.25 143.25 143.25 143.25 1.1K
10:06 143.65 143.65 143.65 143.65 0.3K
10:07 143.65 143.65 143.65 143.65 0.0K
10:08 143.65 143.65 143.23 143.23 0.7K
10:09 143.06 143.07 143.06 143.07 0.2K
10:10 143.07 143.07 142.85 143.06 0.4K
10:11 142.71 142.75 142.71 142.75 0.7K
10:12 142.79 142.79 142.72 142.72 0.6K
10:13 142.72 142.72 142.64 142.67 1.6K
10:14 142.67 142.67 142.46 142.46 0.7K
10:15 142.46 142.47 142.46 142.47 0.3K
10:16 142.47 142.55 142.46 142.55 1.4K
10:17 142.55 142.55 142.55 142.55 0.3K
10:18 142.55 142.68 142.55 142.68 0.2K
10:19 142.68 142.68 142.52 142.53 0.4K
10:20 142.50 142.61 142.50 142.56 1.2K
10:21 142.56 142.56 142.50 142.50 0.5K
10:22 142.53 142.53 142.47 142.51 1.0K
10:23 142.46 142.48 142.46 142.48 0.4K
10:24 142.48 142.48 142.48 142.48 2.7K
10:25 142.48 142.48 142.48 142.48 0.6K
10:26 142.48 143.07 142.48 143.07 0.1K
10:27 143.07 143.07 143.07 143.07 0.0K
10:28 143.07 143.07 142.96 142.96 0.1K
10:29 142.96 142.96 142.96 142.96 0.1K
10:30 142.96 142.96 142.96 142.96 0.3K
10:31 142.96 142.96 142.96 142.96 0.1K
10:32 142.96 142.96 142.87 142.93 0.8K
10:33 142.84 143.01 142.80 142.80 0.9K
10:34 142.76 142.76 142.72 142.72 1.3K
10:35 142.85 143.00 142.79 142.82 0.6K
10:36 142.82 142.85 142.82 142.85 0.7K
10:37 142.85 143.09 142.85 142.91 0.7K
10:38 142.89 142.97 142.89 142.89 1.0K
10:39 142.86 142.86 142.77 142.77 0.4K
10:40 142.77 143.06 142.77 142.92 1.1K
10:41 143.11 143.11 142.90 142.92 0.9K
10:42 142.92 143.28 142.92 143.28 2.7K
10:43 143.28 143.28 143.28 143.28 0.0K
10:44 143.28 143.28 143.28 143.28 0.0K
10:45 143.28 143.78 143.28 143.78 0.3K
10:46 143.78 143.78 143.78 143.78 0.0K
10:47 143.78 143.78 143.45 143.45 0.2K
10:48 143.04 143.22 143.04 143.22 2.2K
10:49 143.13 143.13 143.13 143.13 0.1K
10:50 142.90 142.91 142.90 142.91 0.4K
10:51 142.93 142.93 142.79 142.79 1.1K
10:52 142.87 142.87 142.41 142.41 0.8K
10:53 142.41 142.79 142.41 142.79 1.0K
10:54 142.79 143.07 142.79 143.07 3.3K
10:55 143.07 143.07 143.07 143.07 0.3K
10:56 143.07 143.46 143.07 143.46 0.6K
10:57 143.46 143.47 143.46 143.47 0.5K
10:58 143.47 143.47 143.47 143.47 0.1K
10:59 143.47 143.47 143.47 143.47 0.1K
11:00 143.47 143.47 143.47 143.47 0.0K
11:01 143.47 143.47 143.47 143.47 0.8K
11:02 143.67 143.81 143.67 143.81 1.1K
11:03 143.81 143.81 143.64 143.64 1.3K
11:04 143.73 143.73 143.60 143.68 1.9K
11:05 143.68 143.68 143.68 143.68 0.1K
11:06 143.68 143.68 143.68 143.68 0.2K
11:07 143.51 143.73 143.51 143.57 10.8K
11:08 143.76 144.17 143.52 144.17 5.0K
11:09 144.17 144.17 144.17 144.17 0.5K
11:10 144.17 144.17 144.17 144.17 0.4K
11:11 144.17 144.17 143.67 143.81 2.0K
11:12 143.81 143.81 143.81 143.81 0.6K
11:13 143.81 143.81 143.81 143.81 0.2K
11:14 143.81 143.81 143.77 143.77 0.2K
11:15 143.77 143.77 143.77 143.77 0.1K
11:16 143.77 143.77 143.77 143.77 1.0K
11:17 143.77 143.77 143.34 143.34 0.2K
11:18 143.34 143.65 143.34 143.65 0.7K
11:19 143.65 143.90 143.58 143.90 1.8K
11:20 143.90 143.96 143.90 143.96 1.1K
11:21 143.96 143.96 143.96 143.96 0.0K
11:22 143.96 143.96 143.96 143.96 0.0K
11:23 143.96 143.96 143.96 143.96 0.1K
11:24 143.87 143.87 143.68 143.68 4.8K
11:25 143.70 143.88 143.70 143.88 0.9K
11:26 143.72 143.72 143.66 143.68 1.6K
11:27 143.60 143.60 143.55 143.58 0.7K
11:28 143.61 143.61 143.53 143.56 0.8K
11:29 143.59 143.60 143.58 143.58 0.6K
11:30 143.51 143.53 143.43 143.53 1.3K
11:31 143.53 143.55 143.53 143.55 10.9K
11:32 143.61 143.61 143.55 143.55 0.4K
11:33 143.51 143.54 143.51 143.54 0.6K
11:34 143.53 143.61 143.41 143.61 4.2K
11:35 143.61 143.68 143.61 143.68 0.8K
11:36 143.77 143.77 143.77 143.77 0.3K
11:37 143.77 143.77 143.77 143.77 0.1K
11:38 143.77 143.77 143.77 143.77 0.0K
11:39 143.53 143.53 143.37 143.40 2.6K
11:40 143.40 143.51 143.40 143.40 0.9K
11:41 143.40 143.40 143.37 143.38 0.8K
11:42 143.33 143.33 143.26 143.32 1.3K
11:43 143.32 143.35 143.26 143.26 0.4K
11:44 143.30 143.49 143.28 143.49 5.5K
11:45 143.49 143.49 143.11 143.11 1.2K
11:46 143.11 143.28 143.11 143.28 0.3K
11:47 143.28 143.28 143.17 143.17 0.8K
11:48 143.17 143.32 143.17 143.32 0.9K
11:49 143.32 143.32 143.32 143.32 0.1K
11:50 143.32 143.32 143.32 143.32 0.0K
11:51 143.32 143.36 143.32 143.36 0.4K
11:52 143.36 143.49 143.36 143.44 0.9K
11:53 143.44 143.44 143.35 143.35 1.3K
11:54 143.35 143.35 143.35 143.35 0.2K
11:55 143.35 143.35 143.35 143.35 0.3K
11:56 143.39 143.39 143.39 143.39 1.2K
11:57 143.39 143.39 143.20 143.20 0.9K
11:58 143.34 143.34 143.34 143.34 0.3K
11:59 143.34 143.34 143.34 143.34 0.1K
12:00 143.34 143.34 143.34 143.34 0.1K
12:01 143.34 143.34 143.32 143.32 0.2K
12:02 143.32 143.32 143.32 143.32 0.5K
12:03 143.32 143.34 143.32 143.34 0.3K
12:04 143.34 143.34 143.20 143.20 0.3K
12:05 143.20 143.45 143.20 143.34 0.4K
12:06 143.34 143.34 143.20 143.20 0.6K
12:07 143.20 143.20 143.20 143.20 0.0K
12:08 143.48 143.55 143.48 143.53 2.3K
12:09 143.53 143.53 143.53 143.53 0.3K
12:10 143.52 143.52 143.52 143.52 0.9K
12:11 143.19 143.19 143.19 143.19 2.8K
12:12 143.19 143.19 143.19 143.19 0.1K
12:13 143.19 143.21 143.19 143.21 0.3K
12:14 143.21 143.21 143.21 143.21 0.3K
12:15 143.21 143.21 143.21 143.21 0.4K
12:16 143.21 143.21 143.21 143.21 0.2K
12:17 143.21 143.21 143.21 143.21 0.4K
12:18 143.21 143.30 143.21 143.30 0.4K
12:19 143.30 143.30 143.28 143.28 0.2K
12:20 143.28 143.28 143.16 143.16 1.3K
12:21 143.16 143.22 143.16 143.22 0.6K
12:22 143.22 143.22 143.22 143.22 0.2K
12:23 143.22 143.22 143.22 143.22 0.0K
12:24 143.22 143.22 143.20 143.20 0.1K
12:25 143.20 143.20 143.20 143.20 0.0K
12:26 143.20 143.20 143.20 143.20 0.0K
12:27 143.20 143.20 143.20 143.20 0.2K
12:28 143.20 143.20 143.20 143.20 0.2K
12:29 143.21 143.21 143.20 143.20 0.4K
12:30 143.03 143.03 142.93 142.93 2.3K
12:31 142.93 142.93 142.93 142.93 0.1K
12:32 142.93 143.01 142.93 143.01 0.3K
12:33 143.01 143.02 143.01 143.02 0.1K
12:34 143.02 143.02 143.02 143.02 0.2K
12:35 143.02 143.02 143.02 143.02 0.0K
12:36 143.00 143.00 143.00 143.00 0.7K
12:37 143.00 143.00 143.00 143.00 0.3K
12:38 143.00 143.22 143.00 143.22 2.8K
12:39 143.22 143.24 143.22 143.24 0.3K
12:40 143.24 143.24 143.24 143.24 0.1K
12:41 143.24 143.24 143.24 143.24 0.1K
12:42 143.24 143.24 143.22 143.22 0.2K
12:43 143.22 143.22 143.22 143.22 0.0K
12:44 143.22 143.24 143.22 143.24 0.2K
12:45 143.24 143.24 143.24 143.24 0.1K
12:46 143.24 143.24 143.18 143.18 3.2K
12:47 143.18 143.18 143.18 143.18 0.3K
12:48 143.18 143.20 143.18 143.20 1.6K
12:49 143.20 143.20 142.95 142.95 2.2K
12:50 142.95 142.95 142.95 142.95 0.0K
12:51 142.95 142.98 142.95 142.98 0.4K
12:52 142.98 142.98 142.98 142.98 0.3K
12:53 142.93 142.93 142.58 142.58 6.5K
12:54 142.49 142.49 142.39 142.40 9.8K
12:55 142.45 142.45 142.45 142.45 3.6K
12:56 142.30 142.30 142.30 142.30 0.5K
12:57 142.30 142.42 142.30 142.42 0.9K
12:58 142.42 142.42 142.42 142.42 0.2K
12:59 142.42 142.54 142.42 142.54 0.8K
13:00 142.54 142.54 142.54 142.54 0.2K
13:01 142.54 142.54 142.54 142.54 0.3K
13:02 142.54 142.58 142.54 142.58 0.7K
13:03 142.58 142.58 142.58 142.58 1.3K
13:04 142.58 142.58 142.58 142.58 0.1K
13:05 142.58 142.58 142.58 142.58 0.1K
13:06 142.58 142.58 142.58 142.58 0.3K
13:07 142.58 142.58 142.52 142.52 0.2K
13:08 142.52 142.52 142.52 142.52 0.3K
13:09 142.61 142.61 142.61 142.61 0.2K
13:10 142.61 142.61 142.48 142.48 5.1K
13:11 142.48 142.48 142.18 142.18 1.3K
13:12 142.18 142.18 142.18 142.18 0.1K
13:13 142.30 142.30 142.12 142.12 1.0K
13:14 142.12 142.12 141.92 141.92 0.4K
13:15 141.92 141.92 141.92 141.92 0.0K
13:16 141.93 141.93 141.93 141.93 0.1K
13:17 141.93 141.93 141.93 141.93 0.0K
13:18 141.93 141.93 141.93 141.93 0.1K
13:19 141.93 141.93 141.93 141.93 0.0K
13:20 141.93 141.93 141.87 141.87 1.8K
13:21 142.10 142.10 142.10 142.10 1.8K
13:22 142.10 142.10 142.10 142.10 0.2K
13:23 142.10 142.10 142.10 142.10 0.1K
13:24 142.10 142.10 142.08 142.08 0.5K
13:25 142.08 142.08 142.03 142.04 1.6K
13:26 142.04 142.04 142.04 142.04 0.3K
13:27 142.04 142.04 142.04 142.04 0.0K
13:28 142.04 142.04 142.04 142.04 0.0K
13:29 142.04 142.04 142.04 142.04 0.2K
13:30 141.99 141.99 141.99 141.99 0.7K
13:31 141.99 141.99 141.99 141.99 0.0K
13:32 141.98 141.98 141.98 141.98 1.0K
13:33 141.98 141.98 141.98 141.98 0.0K
13:34 141.98 141.98 141.98 141.98 0.1K
13:35 141.98 141.98 141.98 141.98 0.0K
13:36 141.98 142.02 141.88 141.88 1.1K
13:37 141.88 141.88 141.88 141.88 0.1K
13:38 141.88 141.88 141.88 141.88 0.3K
13:39 141.88 141.88 141.88 141.88 0.1K
13:40 141.88 141.88 141.88 141.88 0.4K
13:41 141.92 142.00 141.92 142.00 0.3K
13:42 141.94 141.94 141.94 141.94 0.6K
13:43 141.94 141.94 141.59 141.59 3.2K
13:44 141.59 141.66 141.59 141.66 2.1K
13:45 141.58 141.58 141.58 141.58 0.1K
13:46 141.58 141.58 141.58 141.58 0.0K
13:47 141.58 141.58 141.58 141.58 0.3K
13:48 141.66 141.66 141.66 141.66 0.5K
13:49 141.66 141.66 141.45 141.45 1.7K
13:50 141.45 141.45 141.45 141.45 0.1K
13:51 141.45 141.45 141.42 141.42 0.5K
13:52 141.42 141.42 140.77 140.77 18.8K
13:53 140.77 140.86 140.77 140.86 0.7K
13:54 140.86 140.86 140.82 140.82 0.4K
13:55 140.82 140.82 140.73 140.73 3.9K
13:56 140.84 140.84 140.84 140.84 1.7K
13:57 141.01 141.01 140.85 140.85 1.5K
13:58 140.85 140.87 140.85 140.87 0.2K
13:59 140.87 140.87 140.87 140.87 0.5K
14:00 140.87 141.10 140.87 141.10 0.7K
14:01 141.03 141.03 141.03 141.03 0.6K
14:02 141.03 141.16 141.03 141.16 1.0K
14:03 141.16 141.16 141.16 141.16 0.4K
14:04 141.20 141.29 141.20 141.29 1.2K
14:05 141.29 141.29 141.23 141.23 1.1K
14:06 141.23 141.49 141.23 141.49 0.3K
14:07 141.49 141.49 141.49 141.49 0.1K
14:08 141.49 141.49 141.49 141.49 0.1K
14:09 141.49 141.49 141.49 141.49 0.3K
14:10 141.49 141.49 141.47 141.47 0.5K
14:11 141.47 141.47 141.47 141.47 0.1K
14:12 141.47 141.47 141.47 141.47 0.7K
14:13 141.57 141.57 141.50 141.50 0.4K
14:14 141.50 141.50 141.50 141.50 0.1K
14:15 141.50 141.50 141.50 141.50 0.1K
14:16 141.50 141.50 141.50 141.50 0.2K
14:17 141.52 141.52 141.52 141.52 0.3K
14:18 141.58 141.58 141.58 141.58 0.2K
14:19 141.50 141.50 141.42 141.42 1.6K
14:20 141.42 141.42 141.00 141.00 6.9K
14:21 141.00 141.15 141.00 141.09 2.7K
14:22 141.09 141.09 141.09 141.09 0.4K
14:23 141.00 141.00 141.00 141.00 0.7K
14:24 140.88 140.88 140.88 140.88 0.3K
14:25 140.89 140.89 140.79 140.85 2.2K
14:26 140.91 140.91 140.91 140.91 0.1K
14:27 140.91 140.91 140.65 140.86 5.5K
14:28 140.86 140.86 140.86 140.86 0.3K
14:29 140.86 140.86 140.86 140.86 0.1K
14:30 140.86 140.86 140.68 140.78 0.4K
14:31 140.78 140.81 140.78 140.81 0.5K
14:32 140.77 140.81 140.68 140.68 6.6K
14:33 140.62 140.62 140.62 140.62 0.2K
14:34 140.62 140.62 140.62 140.62 0.2K
14:35 140.62 140.62 139.90 139.90 2.5K
14:36 139.90 139.90 139.90 139.90 0.2K
14:37 140.04 140.24 140.04 140.15 0.7K
14:38 140.08 140.08 140.03 140.03 1.3K
14:39 140.03 140.03 140.03 140.03 0.3K
14:40 140.03 140.03 139.47 139.47 6.4K
14:41 139.47 139.47 139.47 139.47 0.3K
14:42 139.47 139.57 139.47 139.57 0.7K
14:43 139.57 139.57 139.25 139.44 5.0K
14:44 139.44 139.44 138.55 138.95 20.0K
14:45 138.95 138.95 138.11 138.11 15.2K
14:46 138.28 139.11 138.28 139.00 7.5K
14:47 139.08 139.45 139.08 139.45 1.4K
14:48 139.45 140.14 139.45 140.14 5.3K
14:49 140.37 140.48 140.30 140.30 4.6K
14:50 140.30 140.35 140.30 140.35 0.9K
14:51 140.35 140.35 140.27 140.27 1.5K
14:52 140.27 140.31 140.27 140.31 0.4K
14:53 139.96 139.96 139.90 139.90 2.0K
14:54 140.21 140.21 140.06 140.06 2.7K
14:55 139.75 139.75 139.68 139.68 0.9K
14:56 139.90 140.42 139.83 140.42 3.1K
14:57 140.42 140.62 140.42 140.62 0.9K
14:58 140.61 140.61 140.49 140.49 0.4K
14:59 140.49 140.49 140.49 140.49 0.6K
15:00 140.49 140.50 140.49 140.50 0.5K
15:01 140.50 140.50 140.50 140.50 0.6K
15:02 140.35 140.35 140.35 140.35 0.4K
15:03 140.32 140.32 140.32 140.32 0.4K
15:04 140.32 140.36 140.30 140.36 0.6K
15:05 140.52 140.52 140.42 140.42 45.8K
15:06 140.42 140.42 140.42 140.42 0.3K
15:07 140.61 140.65 140.51 140.65 3.0K
15:08 140.65 140.80 140.65 140.80 0.4K
15:09 140.80 141.14 140.80 140.96 2.6K
15:10 140.96 140.96 140.96 140.96 0.3K
15:11 140.96 141.17 140.96 141.17 0.6K
15:12 141.17 141.17 140.95 140.95 2.2K
15:13 140.95 140.95 140.95 140.95 0.2K
15:14 140.95 141.13 140.95 141.13 0.4K
15:15 141.13 141.13 141.13 141.13 0.4K
15:16 141.13 141.13 140.91 140.91 2.9K
15:17 140.91 140.91 140.91 140.91 2.0K
15:18 140.91 140.91 140.91 140.91 0.1K
15:19 140.91 141.23 140.91 141.23 0.9K
15:20 141.23 141.23 141.23 141.23 0.4K
15:21 141.23 141.23 141.13 141.13 0.2K
15:22 141.13 141.16 141.13 141.16 0.4K
15:23 141.16 141.16 140.92 140.92 1.8K
15:24 140.92 140.92 140.89 140.89 0.6K
15:25 140.89 140.98 140.89 140.98 0.4K
15:26 140.98 140.98 140.98 140.98 0.2K
15:27 140.98 140.98 140.98 140.98 0.2K
15:28 140.98 140.98 140.74 140.74 1.9K
15:29 140.74 140.74 140.74 140.74 0.1K
15:30 140.74 140.79 140.74 140.79 0.4K
15:31 140.79 140.98 140.79 140.98 0.7K
15:32 140.98 140.98 140.98 140.98 1.1K
15:33 140.98 140.98 140.98 140.98 0.2K
15:34 141.00 141.16 141.00 141.16 1.0K
15:35 141.16 141.16 141.07 141.07 0.6K
15:36 141.07 141.07 141.07 141.07 0.8K
15:37 141.19 141.87 141.19 141.87 5.9K
15:38 141.47 141.68 141.47 141.68 0.6K
15:39 141.68 141.68 141.68 141.68 0.5K
15:40 141.68 141.68 141.62 141.62 0.3K
15:41 141.48 141.48 141.32 141.32 3.3K
15:42 141.32 141.52 141.32 141.52 0.9K
15:43 141.52 141.76 141.52 141.76 1.7K
15:44 141.66 141.66 141.66 141.66 2.2K
15:45 141.66 141.66 141.48 141.60 1.9K
15:46 141.60 141.63 141.60 141.63 0.4K
15:47 141.43 141.43 141.43 141.43 0.7K
15:48 141.43 141.62 141.43 141.57 1.4K
15:49 141.57 141.59 141.21 141.21 5.1K
15:50 141.02 141.02 141.02 141.02 0.6K
15:51 141.06 141.18 141.01 141.01 2.4K
15:52 141.01 141.14 141.01 141.02 1.9K
15:53 141.14 141.14 140.77 141.00 5.8K
15:54 140.99 140.99 140.77 140.77 2.4K
15:55 141.33 141.48 141.33 141.47 10.1K
15:56 141.40 141.64 141.40 141.50 15.8K
15:57 141.50 141.50 141.33 141.33 1.9K
15:58 141.33 141.51 141.33 141.38 15.7K
15:59 141.43 141.45 141.41 141.41 9.0K
16:00 141.42 141.59 141.35 141.37 86.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar