iRhythm Technologies Inc (IRTC)

IRTC
🏛️ Vereinigte Staaten →
167.61
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 140.21 140.21 139.47 139.47 16.9K
09:32 139.47 139.47 139.47 139.47 0.0K
09:33 139.47 139.47 139.05 139.05 0.4K
09:34 139.05 139.05 139.05 139.05 0.1K
09:35 139.05 140.59 139.05 140.41 2.2K
09:36 140.41 140.83 139.73 139.73 2.3K
09:37 139.73 139.73 139.73 139.73 0.0K
09:38 139.73 140.10 139.33 140.10 1.4K
09:39 140.10 140.10 139.97 140.10 1.1K
09:40 140.10 140.10 140.10 140.10 0.8K
09:41 139.52 139.52 139.50 139.50 1.1K
09:42 139.50 139.50 139.50 139.50 0.2K
09:43 139.50 139.50 139.00 139.00 0.4K
09:44 139.00 139.00 139.00 139.00 0.0K
09:45 139.00 139.47 139.00 139.47 0.8K
09:46 139.47 139.47 139.47 139.47 0.6K
09:47 139.11 139.11 139.11 139.11 0.2K
09:48 139.11 139.47 139.11 139.47 0.6K
09:49 138.78 139.41 138.78 139.41 1.6K
09:50 139.41 139.41 139.41 139.41 0.2K
09:51 139.41 139.41 138.98 138.98 0.5K
09:52 138.98 139.38 138.98 139.38 1.2K
09:53 139.38 139.38 139.03 139.38 0.5K
09:54 139.38 139.38 138.71 138.85 2.2K
09:55 138.85 138.85 138.85 138.85 0.2K
09:56 138.85 138.85 138.52 138.52 0.8K
09:57 138.52 138.52 138.52 138.52 0.1K
09:58 138.52 138.52 138.41 138.41 0.6K
09:59 138.41 138.69 138.26 138.69 3.3K
10:00 138.18 138.18 138.18 138.18 0.6K
10:01 138.18 138.25 138.18 138.25 0.3K
10:02 138.25 138.34 138.20 138.20 1.9K
10:03 138.20 138.33 138.20 138.33 1.4K
10:04 138.33 138.33 138.27 138.27 0.2K
10:05 138.58 138.58 138.47 138.47 2.3K
10:06 138.47 138.47 138.47 138.47 0.2K
10:07 138.30 138.30 138.30 138.30 1.2K
10:08 138.30 138.75 138.30 138.75 3.8K
10:09 138.75 139.00 138.75 139.00 0.4K
10:10 138.78 138.78 138.78 138.78 0.3K
10:11 138.78 139.00 138.78 139.00 0.3K
10:12 139.00 139.00 138.86 138.86 0.5K
10:13 138.86 139.00 138.86 138.86 1.2K
10:14 138.86 138.86 138.81 138.81 0.3K
10:15 138.81 138.81 138.81 138.81 0.6K
10:16 138.81 138.81 138.81 138.81 0.4K
10:17 138.81 138.81 138.78 138.78 0.3K
10:18 138.78 138.78 138.78 138.78 0.2K
10:19 138.78 139.02 138.74 138.74 0.5K
10:20 138.68 138.68 138.68 138.68 4.7K
10:21 138.68 138.68 138.64 138.64 2.2K
10:22 138.64 138.69 138.53 138.69 2.5K
10:23 138.69 138.69 138.69 138.69 0.8K
10:24 138.69 138.69 138.69 138.69 0.1K
10:25 138.80 138.80 138.80 138.80 0.1K
10:26 138.80 138.80 138.80 138.80 0.0K
10:27 138.80 138.80 138.66 138.66 0.3K
10:28 138.66 138.98 138.66 138.98 0.3K
10:29 138.98 138.98 138.93 138.93 0.2K
10:30 138.64 138.79 138.64 138.79 0.4K
10:31 138.79 138.79 138.79 138.79 0.0K
10:32 138.79 138.79 138.59 138.59 0.2K
10:33 138.59 138.59 138.59 138.59 0.1K
10:34 138.59 138.59 138.59 138.59 0.3K
10:35 138.59 138.87 138.59 138.87 2.3K
10:36 138.87 138.87 138.87 138.87 0.2K
10:37 138.87 138.98 138.87 138.98 12.4K
10:38 138.98 139.18 138.98 139.03 22.3K
10:39 139.20 139.20 138.97 138.97 5.0K
10:40 138.97 138.97 138.62 138.90 0.8K
10:41 138.90 138.90 138.56 138.56 0.7K
10:42 138.91 138.91 138.91 138.91 1.4K
10:43 138.58 138.91 138.58 138.91 0.6K
10:44 138.91 138.91 138.91 138.91 0.6K
10:45 138.91 138.91 138.80 138.80 2.2K
10:46 138.80 138.80 138.80 138.80 0.2K
10:47 138.92 138.92 138.92 138.92 1.8K
10:48 138.72 139.01 138.72 139.01 11.5K
10:49 139.11 139.11 138.78 138.78 4.4K
10:50 138.78 138.78 138.75 138.75 0.6K
10:51 138.75 138.88 138.75 138.88 1.1K
10:52 138.88 138.88 138.88 138.88 0.0K
10:53 138.88 138.94 138.81 138.86 0.9K
10:54 138.86 139.01 138.86 139.01 0.3K
10:55 138.88 138.88 138.65 138.65 1.4K
10:56 138.74 138.80 138.74 138.80 1.2K
10:57 138.68 138.80 138.68 138.80 0.5K
10:58 138.80 138.90 138.75 138.80 2.1K
10:59 138.79 138.89 138.79 138.89 7.9K
11:00 138.89 139.00 138.89 139.00 2.1K
11:01 139.00 139.00 139.00 139.00 0.3K
11:02 139.00 139.00 139.00 139.00 0.2K
11:03 139.00 139.05 138.90 138.90 4.9K
11:04 138.90 138.95 138.78 138.78 1.1K
11:05 138.78 138.78 138.78 138.78 0.1K
11:06 138.78 138.78 138.78 138.78 0.0K
11:07 138.87 138.87 138.76 138.76 0.8K
11:08 138.76 138.76 138.76 138.76 0.0K
11:09 138.76 138.92 138.76 138.92 0.4K
11:10 138.92 138.92 138.92 138.92 0.2K
11:11 138.92 138.92 138.92 138.92 1.3K
11:12 139.10 139.10 139.10 139.10 3.8K
11:13 139.00 139.74 139.00 139.74 7.2K
11:14 139.66 139.78 139.66 139.78 0.5K
11:15 139.78 139.78 139.78 139.78 0.1K
11:16 139.58 139.78 139.58 139.78 0.4K
11:17 139.78 139.78 139.78 139.78 0.1K
11:18 139.78 139.79 139.78 139.79 0.3K
11:19 139.79 139.79 139.79 139.79 0.2K
11:20 139.79 139.79 139.79 139.79 0.1K
11:21 139.79 139.79 139.79 139.79 0.0K
11:22 139.79 139.79 139.73 139.73 1.6K
11:23 139.73 139.73 139.56 139.56 10.6K
11:24 139.56 139.76 139.56 139.76 0.6K
11:25 139.79 139.79 139.79 139.79 0.2K
11:26 139.79 139.79 139.79 139.79 0.1K
11:27 139.53 139.53 139.44 139.44 3.5K
11:28 139.44 139.52 139.44 139.52 0.5K
11:29 139.52 139.52 139.52 139.52 0.0K
11:30 139.52 139.52 139.52 139.52 0.1K
11:31 139.52 139.52 139.50 139.50 0.5K
11:32 139.50 139.50 139.50 139.50 0.0K
11:33 139.50 139.50 139.50 139.50 0.0K
11:34 139.50 139.50 139.42 139.50 0.7K
11:35 139.50 139.53 139.41 139.53 0.3K
11:36 139.53 139.53 139.53 139.53 0.0K
11:37 139.53 139.53 139.53 139.53 0.5K
11:38 139.73 139.73 139.53 139.60 3.7K
11:39 139.60 139.60 139.48 139.48 0.8K
11:40 139.53 139.53 139.53 139.53 0.4K
11:41 139.53 139.54 139.50 139.54 0.7K
11:42 139.54 139.54 139.54 139.54 0.0K
11:43 139.54 139.54 139.54 139.54 0.0K
11:44 140.17 140.26 140.17 140.26 9.2K
11:45 140.26 140.26 140.26 140.26 0.3K
11:46 140.25 140.25 140.25 140.25 0.3K
11:47 140.25 140.25 140.25 140.25 0.8K
11:48 140.25 140.25 140.25 140.25 0.1K
11:49 140.25 140.25 140.25 140.25 0.3K
11:50 140.25 140.48 140.25 140.48 0.6K
11:51 140.48 140.48 140.27 140.27 0.5K
11:52 140.23 140.30 140.23 140.30 3.6K
11:53 140.29 140.29 140.29 140.29 0.7K
11:54 140.29 140.67 140.29 140.67 6.9K
11:55 140.67 140.68 140.67 140.68 0.3K
11:56 140.68 140.68 140.59 140.60 0.7K
11:57 140.60 140.61 140.60 140.61 1.5K
11:58 140.61 140.72 140.61 140.72 1.2K
11:59 140.62 140.62 140.62 140.62 0.6K
12:00 140.62 140.62 140.62 140.62 0.0K
12:01 140.62 140.62 140.62 140.62 0.5K
12:02 140.62 140.62 140.61 140.61 2.4K
12:03 140.61 140.61 140.61 140.61 0.3K
12:04 140.61 140.61 140.60 140.60 0.2K
12:05 140.60 140.60 140.60 140.60 0.4K
12:06 140.60 140.60 140.59 140.59 0.1K
12:07 140.59 140.66 140.54 140.54 3.2K
12:08 140.61 140.61 140.49 140.59 29.1K
12:09 140.59 140.63 140.59 140.63 0.4K
12:10 140.63 140.63 140.49 140.49 0.6K
12:11 140.49 140.49 140.49 140.49 0.1K
12:12 140.49 140.63 140.49 140.63 0.2K
12:13 140.63 140.64 140.63 140.64 0.4K
12:14 140.64 140.64 140.64 140.64 0.2K
12:15 140.64 140.64 140.64 140.64 1.2K
12:16 140.64 140.64 140.36 140.36 1.9K
12:17 140.36 140.36 140.36 140.36 0.0K
12:18 140.36 140.36 140.36 140.36 0.1K
12:19 140.44 140.48 140.44 140.48 0.8K
12:20 140.48 140.48 140.38 140.48 0.6K
12:21 140.48 140.48 140.48 140.48 0.1K
12:22 140.42 140.42 140.42 140.42 0.4K
12:23 140.42 140.42 140.42 140.42 0.0K
12:24 140.47 140.47 140.47 140.47 1.0K
12:25 140.47 140.47 140.40 140.40 0.2K
12:26 140.40 140.40 140.28 140.33 4.5K
12:27 140.33 140.33 140.33 140.33 0.1K
12:28 140.17 140.17 140.17 140.17 1.3K
12:29 140.17 140.20 140.17 140.20 1.3K
12:30 140.20 140.20 140.20 140.20 0.0K
12:31 140.20 140.20 140.17 140.17 0.8K
12:32 140.17 140.20 140.17 140.20 0.2K
12:33 140.10 140.16 140.10 140.16 0.7K
12:34 140.16 140.16 140.16 140.16 0.1K
12:35 140.07 140.22 140.07 140.22 3.2K
12:36 140.22 140.22 140.11 140.11 0.3K
12:37 140.11 140.11 140.02 140.02 2.2K
12:38 140.02 140.02 139.92 139.92 1.1K
12:39 139.92 139.92 139.92 139.92 0.1K
12:40 139.92 139.92 139.92 139.92 0.1K
12:41 140.03 140.03 140.03 140.03 0.7K
12:42 140.03 140.08 140.03 140.08 0.6K
12:43 140.08 140.08 140.08 140.08 0.0K
12:44 140.08 140.08 140.08 140.08 0.2K
12:45 140.08 140.08 140.08 140.08 0.1K
12:46 140.08 140.15 140.03 140.03 0.9K
12:47 140.03 140.03 140.03 140.03 0.1K
12:48 140.03 140.04 140.03 140.04 4.6K
12:49 139.86 139.86 139.86 139.86 0.6K
12:50 139.86 139.86 139.86 139.86 0.2K
12:51 139.86 140.06 139.86 139.95 0.4K
12:52 139.95 139.95 139.95 139.95 0.1K
12:53 139.95 139.95 139.91 139.92 3.2K
12:54 139.92 139.93 139.92 139.93 0.4K
12:55 140.07 140.07 140.07 140.07 0.2K
12:56 140.07 140.07 140.07 140.07 0.1K
12:57 140.07 140.07 140.07 140.07 0.3K
12:58 140.07 140.07 140.00 140.00 0.4K
12:59 140.00 140.00 140.00 140.00 0.3K
13:00 140.00 140.00 139.73 139.73 3.0K
13:01 139.73 139.73 139.69 139.69 1.2K
13:02 139.71 139.71 139.71 139.71 0.1K
13:03 139.71 139.71 139.71 139.71 0.0K
13:04 139.71 139.71 139.71 139.71 0.1K
13:05 139.72 139.72 139.72 139.72 0.4K
13:06 139.77 139.77 139.73 139.73 0.7K
13:07 139.73 139.73 139.73 139.73 0.3K
13:08 139.73 139.73 139.60 139.60 1.8K
13:09 139.60 139.64 139.60 139.64 0.5K
13:10 139.64 139.64 139.64 139.64 0.1K
13:11 139.64 139.72 139.64 139.72 0.7K
13:12 139.72 139.72 139.63 139.63 0.5K
13:13 139.63 139.72 139.63 139.72 0.3K
13:14 139.72 139.72 139.72 139.72 0.2K
13:15 139.72 139.72 139.72 139.72 0.2K
13:16 139.51 139.64 139.45 139.64 6.4K
13:17 139.64 139.64 139.64 139.64 0.0K
13:18 139.64 139.64 139.64 139.64 0.2K
13:19 139.64 139.72 139.64 139.72 0.4K
13:20 139.72 139.72 139.72 139.72 0.0K
13:21 139.72 139.72 139.71 139.71 0.4K
13:22 139.71 139.71 139.71 139.71 0.0K
13:23 139.71 139.71 139.43 139.43 0.7K
13:24 139.43 139.58 139.43 139.58 0.4K
13:25 139.58 139.58 139.58 139.58 0.3K
13:26 139.58 139.58 139.58 139.58 0.4K
13:27 139.58 139.58 139.46 139.46 0.8K
13:28 139.44 139.44 139.33 139.33 3.9K
13:29 139.33 139.33 139.05 139.05 1.4K
13:30 139.05 139.05 139.05 139.05 0.1K
13:31 139.05 139.05 139.05 139.05 0.2K
13:32 139.05 139.05 139.05 139.05 0.2K
13:33 139.05 139.05 139.03 139.03 0.7K
13:34 139.03 139.03 139.03 139.03 0.7K
13:35 139.03 139.03 139.03 139.03 0.3K
13:36 139.15 139.15 139.15 139.15 0.4K
13:37 139.15 139.15 138.96 139.00 1.7K
13:38 139.00 139.00 139.00 139.00 0.0K
13:39 139.00 139.00 139.00 139.00 0.5K
13:40 139.00 139.00 139.00 139.00 0.3K
13:41 139.00 139.00 138.93 138.93 0.5K
13:42 138.94 138.94 138.94 138.94 0.6K
13:43 138.94 138.94 138.94 138.94 1.7K
13:44 138.94 138.94 138.83 138.83 1.4K
13:45 138.83 138.83 138.71 138.71 0.8K
13:46 138.71 138.71 138.59 138.65 1.6K
13:47 138.65 138.65 138.65 138.65 0.3K
13:48 138.65 138.65 138.65 138.65 0.1K
13:49 138.65 138.65 138.48 138.62 0.8K
13:50 138.62 138.62 138.62 138.62 0.3K
13:51 138.62 138.62 138.62 138.62 1.0K
13:52 138.42 138.42 138.42 138.42 0.8K
13:53 138.42 138.62 138.42 138.62 2.5K
13:54 138.62 138.62 138.62 138.62 0.1K
13:55 138.66 138.66 138.62 138.62 0.5K
13:56 138.62 138.62 138.48 138.48 2.0K
13:57 138.48 138.48 138.48 138.48 0.9K
13:58 138.46 138.46 138.46 138.46 0.4K
13:59 138.46 138.46 138.35 138.35 0.6K
14:00 138.36 138.46 138.36 138.46 1.7K
14:01 138.46 138.46 138.46 138.46 0.3K
14:02 138.46 138.64 138.46 138.64 1.9K
14:03 138.64 139.21 138.64 139.21 15.7K
14:04 139.46 139.46 139.46 139.46 2.9K
14:05 139.59 139.59 139.48 139.48 3.7K
14:06 139.56 139.56 139.48 139.48 1.4K
14:07 139.50 139.61 139.50 139.61 2.3K
14:08 139.57 139.57 139.48 139.48 0.7K
14:09 139.48 139.54 139.41 139.54 1.4K
14:10 139.54 139.69 139.49 139.49 3.3K
14:11 139.49 139.49 139.47 139.47 0.6K
14:12 139.47 139.47 139.47 139.47 0.7K
14:13 139.47 139.47 139.38 139.38 0.7K
14:14 139.38 139.38 139.37 139.37 0.9K
14:15 139.37 139.37 139.37 139.37 0.8K
14:16 139.37 139.41 139.37 139.41 1.7K
14:17 139.41 139.52 139.41 139.48 0.5K
14:18 139.52 139.52 139.38 139.38 1.1K
14:19 139.38 139.38 139.28 139.28 0.7K
14:20 139.28 139.47 139.28 139.47 0.7K
14:21 139.47 139.47 139.47 139.47 0.6K
14:22 139.47 139.47 139.47 139.47 0.8K
14:23 139.40 139.41 139.36 139.36 2.1K
14:24 139.36 139.36 139.36 139.36 0.6K
14:25 139.36 139.39 139.29 139.39 0.8K
14:26 139.39 139.39 139.28 139.28 0.5K
14:27 139.28 139.28 139.21 139.21 0.6K
14:28 139.20 139.20 139.16 139.16 1.0K
14:29 139.16 139.16 139.16 139.16 0.6K
14:30 139.13 139.13 139.13 139.13 0.7K
14:31 139.09 139.19 139.09 139.19 2.7K
14:32 139.19 139.19 139.19 139.19 0.1K
14:33 139.24 139.24 139.09 139.21 1.3K
14:34 139.28 139.28 139.28 139.28 1.3K
14:35 139.28 139.28 139.00 139.11 1.0K
14:36 139.11 139.11 138.98 138.98 1.5K
14:37 138.98 139.25 138.98 139.25 9.1K
14:38 139.20 139.22 139.20 139.22 0.8K
14:39 139.22 139.22 139.22 139.22 0.7K
14:40 139.22 139.23 139.22 139.23 0.7K
14:41 139.23 139.23 139.09 139.23 1.2K
14:42 139.23 139.28 139.23 139.28 1.1K
14:43 139.28 139.28 139.04 139.04 3.5K
14:44 139.04 139.25 139.04 139.25 3.9K
14:45 139.25 139.25 139.25 139.25 1.3K
14:46 139.25 139.25 139.25 139.25 0.6K
14:47 139.01 139.01 139.01 139.01 1.7K
14:48 139.01 139.01 138.95 138.97 0.8K
14:49 138.97 138.97 138.85 138.91 0.8K
14:50 138.91 138.91 138.88 138.88 0.6K
14:51 138.88 138.96 138.84 138.96 1.8K
14:52 138.94 138.97 138.84 138.97 1.1K
14:53 138.97 138.97 138.96 138.96 0.6K
14:54 138.95 138.98 138.95 138.98 1.6K
14:55 138.93 138.95 138.93 138.95 2.2K
14:56 138.95 138.96 138.95 138.95 2.0K
14:57 138.96 139.00 138.94 139.00 4.0K
14:58 139.00 139.11 139.00 139.00 1.9K
14:59 139.00 139.00 138.97 138.97 2.7K
15:00 139.07 139.07 139.07 139.07 0.6K
15:01 139.07 139.07 139.01 139.01 0.9K
15:02 139.08 139.08 139.08 139.08 1.8K
15:03 139.01 139.04 138.99 138.99 2.3K
15:04 138.99 139.01 138.99 139.01 3.5K
15:05 139.01 139.01 139.01 139.01 0.0K
15:06 139.01 139.09 139.01 139.09 1.9K
15:07 139.09 139.09 138.91 138.91 2.6K
15:08 138.92 138.94 138.92 138.94 3.2K
15:09 138.93 138.96 138.87 138.93 3.1K
15:10 138.82 138.99 138.82 138.99 6.7K
15:11 138.99 139.04 138.99 139.04 0.2K
15:12 138.88 138.96 138.86 138.96 2.3K
15:13 138.96 138.96 138.91 138.91 0.8K
15:14 138.91 138.91 138.81 138.81 2.3K
15:15 138.81 138.88 138.81 138.84 2.0K
15:16 138.84 138.84 138.68 138.68 1.5K
15:17 138.80 138.80 138.67 138.67 1.8K
15:18 138.79 138.79 138.65 138.74 2.5K
15:19 138.79 139.00 138.79 139.00 6.0K
15:20 139.07 139.07 139.07 139.07 1.8K
15:21 138.98 139.20 138.98 139.20 2.9K
15:22 139.24 139.24 139.07 139.07 0.7K
15:23 139.07 139.40 139.07 139.40 1.3K
15:24 139.40 139.40 139.26 139.26 1.2K
15:25 139.26 139.39 139.11 139.11 3.0K
15:26 139.26 139.26 139.25 139.25 1.4K
15:27 139.25 139.25 139.17 139.17 2.7K
15:28 139.17 139.17 139.13 139.13 1.4K
15:29 139.13 139.20 139.13 139.20 1.8K
15:30 139.23 139.28 139.11 139.11 4.6K
15:31 139.26 139.26 139.04 139.04 3.7K
15:32 139.04 139.11 139.02 139.11 1.1K
15:33 139.11 139.11 138.99 138.99 1.5K
15:34 138.97 138.98 138.97 138.98 1.7K
15:35 138.93 138.95 138.84 138.84 2.1K
15:36 138.84 139.01 138.84 139.01 1.3K
15:37 138.97 138.99 138.82 138.99 2.0K
15:38 138.90 139.13 138.84 139.13 10.7K
15:39 139.11 139.11 139.11 139.11 0.9K
15:40 139.11 139.73 139.11 139.73 4.3K
15:41 139.52 140.04 139.52 140.04 1.9K
15:42 140.04 140.04 139.85 140.01 2.0K
15:43 140.01 140.01 139.94 139.99 1.0K
15:44 139.99 140.13 139.99 140.13 1.1K
15:45 140.13 140.13 139.97 139.97 1.0K
15:46 139.97 139.97 139.88 139.88 2.8K
15:47 139.90 140.07 139.85 140.07 3.6K
15:48 139.81 139.81 139.81 139.81 1.3K
15:49 140.06 140.20 140.06 140.20 0.8K
15:50 140.21 140.21 140.12 140.12 1.5K
15:51 140.02 140.38 140.02 140.38 3.2K
15:52 140.37 140.37 140.07 140.36 2.3K
15:53 140.36 140.37 140.08 140.37 1.9K
15:54 140.63 141.22 140.63 140.70 12.7K
15:55 140.70 140.70 140.35 140.35 4.8K
15:56 140.45 140.58 140.30 140.30 7.8K
15:57 140.25 140.48 140.25 140.38 9.1K
15:58 140.38 140.66 140.38 140.66 9.2K
15:59 140.47 140.58 140.47 140.51 11.2K
16:00 140.46 140.65 140.45 140.65 94.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar