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
09:31 141.01 141.33 140.37 141.01 6.3K
09:32 140.73 140.73 140.73 140.73 0.6K
09:33 140.73 140.73 140.73 140.73 0.3K
09:34 140.73 140.73 140.73 140.73 0.0K
09:35 140.73 140.73 140.73 140.73 0.0K
09:36 140.73 140.81 140.73 140.81 1.2K
09:37 140.81 140.84 140.81 140.84 0.6K
09:38 140.84 141.32 140.84 141.32 0.4K
09:39 141.32 141.32 141.32 141.32 0.0K
09:40 141.32 141.32 141.32 141.32 0.3K
09:41 141.32 141.32 141.32 141.32 0.0K
09:42 141.32 141.32 141.20 141.20 1.1K
09:43 142.00 142.00 142.00 142.00 0.1K
09:44 142.00 142.00 142.00 142.00 0.1K
09:45 142.00 142.00 142.00 142.00 0.0K
09:46 142.00 142.00 142.00 142.00 0.2K
09:47 142.00 142.00 142.00 142.00 0.0K
09:48 141.69 141.84 141.69 141.84 0.8K
09:49 141.27 141.74 141.27 141.74 0.6K
09:50 141.74 142.15 141.74 142.15 2.0K
09:51 142.15 142.15 142.15 142.15 0.0K
09:52 142.15 142.36 142.15 142.36 0.4K
09:53 142.12 142.12 142.12 142.12 1.9K
09:54 142.12 142.12 142.12 142.12 0.0K
09:55 142.38 142.38 142.14 142.15 1.0K
09:56 142.15 142.15 142.15 142.15 0.1K
09:57 142.15 142.15 142.15 142.15 0.1K
09:58 142.15 142.15 142.15 142.15 0.0K
09:59 142.15 142.15 142.15 142.15 0.0K
10:00 142.15 142.15 142.15 142.15 0.1K
10:01 142.15 142.15 142.15 142.15 0.1K
10:02 142.23 143.61 142.23 143.61 3.3K
10:03 143.61 143.61 143.61 143.61 0.0K
10:04 143.61 144.35 143.61 144.35 0.4K
10:05 144.00 144.52 144.00 144.52 5.5K
10:06 144.52 144.57 144.30 144.57 1.4K
10:07 144.37 144.37 144.34 144.34 0.6K
10:08 144.34 144.34 143.98 144.10 1.9K
10:09 144.10 144.10 143.57 143.57 0.5K
10:10 143.57 143.57 143.57 143.57 0.1K
10:11 143.68 143.78 143.68 143.78 1.5K
10:12 143.78 143.78 143.78 143.78 0.2K
10:13 143.78 144.21 143.75 144.21 2.0K
10:14 143.95 143.95 143.95 143.95 1.2K
10:15 143.95 144.16 143.95 144.16 0.5K
10:16 144.16 144.16 144.16 144.16 1.1K
10:17 144.16 144.72 144.16 144.72 1.0K
10:18 144.72 144.96 144.72 144.96 4.3K
10:19 144.96 145.01 144.95 144.95 1.3K
10:20 145.13 145.13 145.13 145.13 0.8K
10:21 145.13 145.13 145.13 145.13 0.1K
10:22 145.13 145.86 145.13 145.86 0.8K
10:23 145.31 145.51 145.07 145.07 2.4K
10:24 145.07 145.07 145.07 145.07 0.1K
10:25 145.07 145.07 145.07 145.07 0.1K
10:26 145.31 145.51 145.31 145.51 1.3K
10:27 145.51 145.51 145.46 145.46 1.1K
10:28 145.46 145.46 145.46 145.46 0.3K
10:29 145.73 145.77 145.73 145.77 1.2K
10:30 145.77 145.91 145.77 145.84 4.4K
10:31 145.84 145.84 145.84 145.84 0.6K
10:32 145.84 145.84 145.84 145.84 0.0K
10:33 145.84 145.84 145.41 145.41 2.3K
10:34 145.41 145.44 145.41 145.44 0.7K
10:35 145.60 145.60 145.60 145.60 1.4K
10:36 145.60 145.60 145.60 145.60 0.1K
10:37 145.60 145.78 145.60 145.78 1.7K
10:38 145.78 145.78 145.69 145.69 4.3K
10:39 145.70 145.77 145.60 145.60 3.5K
10:40 145.60 145.84 145.60 145.84 0.9K
10:41 145.84 145.84 145.41 145.41 5.8K
10:42 145.34 145.34 145.34 145.34 0.7K
10:43 145.34 145.34 145.34 145.34 0.2K
10:44 145.34 145.34 145.34 145.34 0.0K
10:45 145.43 145.43 145.38 145.38 0.5K
10:46 145.68 145.68 145.49 145.49 0.7K
10:47 145.49 145.56 145.49 145.53 0.4K
10:48 145.53 145.53 145.53 145.53 1.9K
10:49 145.53 145.70 145.53 145.70 0.6K
10:50 145.70 145.93 145.44 145.93 4.6K
10:51 145.78 145.78 145.78 145.78 0.5K
10:52 145.78 145.80 145.78 145.80 0.9K
10:53 145.80 145.80 145.80 145.80 0.0K
10:54 145.80 145.80 145.80 145.80 0.1K
10:55 145.80 145.80 145.80 145.80 0.1K
10:56 145.80 145.80 145.80 145.80 0.2K
10:57 145.80 146.07 145.80 146.07 0.3K
10:58 146.32 146.32 146.00 146.07 5.2K
10:59 146.07 146.07 146.07 146.07 0.9K
11:00 146.07 146.15 146.07 146.15 0.9K
11:01 146.15 146.15 145.86 145.86 1.4K
11:02 145.86 146.11 145.86 146.11 1.9K
11:03 146.21 146.21 146.21 146.21 0.2K
11:04 146.21 146.21 146.16 146.16 0.4K
11:05 146.16 146.16 145.93 145.93 0.2K
11:06 146.12 146.12 146.12 146.12 1.0K
11:07 146.12 146.16 146.12 146.16 0.1K
11:08 146.16 146.16 146.16 146.16 0.1K
11:09 146.16 146.32 146.16 146.32 1.4K
11:10 146.32 146.58 146.32 146.58 3.4K
11:11 146.58 146.58 146.17 146.17 3.3K
11:12 146.24 146.24 146.24 146.24 0.3K
11:13 146.24 146.24 146.16 146.16 1.7K
11:14 146.16 146.16 146.16 146.16 0.2K
11:15 146.16 146.16 146.08 146.08 0.3K
11:16 146.08 146.08 146.08 146.08 0.1K
11:17 146.08 146.08 146.08 146.08 0.1K
11:18 146.08 146.08 146.08 146.08 0.0K
11:19 146.08 146.50 146.08 146.50 0.3K
11:20 146.50 146.50 146.50 146.50 0.6K
11:21 146.50 146.87 146.50 146.74 2.0K
11:22 146.74 146.74 146.70 146.70 0.3K
11:23 146.70 146.70 146.53 146.53 2.1K
11:24 146.54 146.55 146.54 146.55 1.8K
11:25 146.55 146.55 146.54 146.54 0.8K
11:26 146.54 146.54 146.54 146.54 0.0K
11:27 146.54 146.54 146.54 146.54 0.1K
11:28 146.54 146.55 146.54 146.55 0.5K
11:29 146.55 146.75 146.49 146.49 1.3K
11:30 146.49 146.49 146.49 146.49 0.4K
11:31 146.63 146.63 146.63 146.63 0.6K
11:32 146.63 146.63 146.63 146.63 0.0K
11:33 146.63 146.67 146.63 146.67 0.7K
11:34 146.68 146.68 146.68 146.68 0.3K
11:35 146.68 146.68 146.68 146.68 0.2K
11:36 146.68 146.68 146.68 146.68 0.2K
11:37 146.68 146.68 146.68 146.68 0.4K
11:38 146.68 146.68 146.68 146.68 0.2K
11:39 146.78 146.78 146.78 146.78 0.1K
11:40 146.78 146.78 146.47 146.47 4.3K
11:41 146.47 146.47 146.47 146.47 1.1K
11:42 146.47 146.47 146.47 146.47 0.4K
11:43 146.47 146.47 146.47 146.47 0.3K
11:44 146.47 146.47 146.47 146.47 0.1K
11:45 146.47 146.70 146.47 146.55 1.1K
11:46 146.32 146.32 146.32 146.32 2.9K
11:47 146.32 146.32 146.32 146.32 0.1K
11:48 146.32 146.32 146.32 146.32 0.2K
11:49 146.32 146.32 146.32 146.32 0.1K
11:50 146.32 146.32 146.32 146.32 0.2K
11:51 146.32 146.32 146.32 146.32 0.5K
11:52 146.32 146.32 146.32 146.32 0.2K
11:53 146.32 146.32 146.23 146.23 0.2K
11:54 146.23 146.23 146.23 146.23 0.3K
11:55 146.23 146.23 145.91 145.91 3.5K
11:56 145.85 145.86 145.85 145.86 0.8K
11:57 145.87 146.04 145.87 146.03 2.7K
11:58 146.03 146.03 146.03 146.03 0.6K
11:59 146.03 146.03 145.87 145.87 2.1K
12:00 145.96 145.96 145.96 145.96 0.7K
12:01 145.96 145.96 145.96 145.96 1.0K
12:02 145.63 145.63 145.60 145.61 4.3K
12:03 145.61 145.68 145.52 145.52 11.7K
12:04 145.58 145.61 145.58 145.61 35.4K
12:05 145.60 145.97 145.60 145.97 3.4K
12:06 145.97 146.06 145.95 145.95 3.4K
12:07 146.16 146.16 145.68 145.68 4.4K
12:08 145.50 145.50 145.27 145.46 4.2K
12:09 145.46 145.46 145.46 145.46 0.1K
12:10 145.46 145.46 145.46 145.46 0.2K
12:11 145.46 145.46 145.46 145.46 0.1K
12:12 145.46 145.46 145.46 145.46 0.1K
12:13 145.46 145.56 145.46 145.56 0.7K
12:14 145.56 145.56 145.56 145.56 0.2K
12:15 145.56 145.56 145.56 145.56 0.2K
12:16 145.56 145.56 145.56 145.56 0.0K
12:17 145.56 145.63 145.56 145.63 1.0K
12:18 145.63 145.76 145.63 145.74 0.4K
12:19 145.74 145.90 145.74 145.90 0.1K
12:20 145.90 145.90 145.80 145.80 0.6K
12:21 145.80 145.80 145.80 145.80 0.2K
12:22 145.80 145.80 145.80 145.80 0.1K
12:23 145.80 145.80 145.53 145.53 3.2K
12:24 145.53 145.53 145.53 145.53 0.1K
12:25 145.53 145.53 145.53 145.53 0.1K
12:26 145.53 145.53 145.53 145.53 0.2K
12:27 145.53 145.53 145.53 145.53 0.6K
12:28 145.53 145.53 145.53 145.53 0.5K
12:29 145.81 145.91 145.70 145.91 2.6K
12:30 145.91 145.91 145.91 145.91 0.0K
12:31 145.91 145.91 145.91 145.91 0.2K
12:32 145.91 145.91 145.91 145.91 0.1K
12:33 145.91 145.91 145.91 145.91 0.0K
12:34 145.91 145.91 145.76 145.76 0.5K
12:35 145.76 145.76 145.76 145.76 0.1K
12:36 145.76 145.76 145.76 145.76 0.0K
12:37 145.76 145.76 145.76 145.76 0.4K
12:38 145.76 145.91 145.76 145.87 1.7K
12:39 145.87 145.87 145.87 145.87 0.5K
12:40 145.99 145.99 145.99 145.99 0.8K
12:41 145.84 145.84 145.84 145.84 1.0K
12:42 146.07 146.07 146.07 146.07 0.2K
12:43 146.07 146.07 146.01 146.01 0.7K
12:44 146.01 146.15 146.01 146.15 0.2K
12:45 146.15 146.15 145.86 145.93 3.7K
12:46 145.92 145.92 145.78 145.78 1.2K
12:47 145.78 145.78 145.78 145.78 0.0K
12:48 145.78 145.78 145.78 145.78 0.3K
12:49 145.76 145.76 145.76 145.76 0.3K
12:50 145.76 145.76 145.76 145.76 0.1K
12:51 145.76 145.96 145.76 145.96 0.4K
12:52 145.96 146.14 145.96 146.07 0.7K
12:53 146.07 146.28 146.07 146.28 0.4K
12:54 146.14 146.14 145.99 145.99 1.5K
12:55 145.99 145.99 145.93 145.93 1.0K
12:56 145.93 145.93 145.93 145.93 0.1K
12:57 145.93 145.93 145.93 145.93 0.3K
12:58 145.93 145.93 145.63 145.63 7.6K
12:59 145.63 145.63 145.63 145.63 0.7K
13:00 145.63 145.63 145.63 145.63 0.1K
13:01 145.63 145.63 145.63 145.63 0.0K
13:02 145.63 145.63 145.63 145.63 0.0K
13:03 145.63 145.63 145.63 145.63 0.1K
13:04 145.63 145.63 145.63 145.63 0.0K
13:05 145.63 145.63 145.59 145.59 0.4K
13:06 145.59 145.59 145.59 145.59 0.5K
13:07 145.59 145.59 145.59 145.59 0.3K
13:08 145.62 145.63 145.51 145.63 1.3K
13:09 145.63 145.63 145.63 145.63 0.2K
13:10 145.63 145.63 145.50 145.50 0.8K
13:11 145.50 145.50 145.50 145.50 0.1K
13:12 145.50 145.50 145.50 145.50 0.1K
13:13 145.55 145.55 145.48 145.48 1.2K
13:14 145.48 145.48 145.48 145.48 0.2K
13:15 145.48 145.48 145.33 145.45 2.8K
13:16 145.52 145.52 145.52 145.52 0.6K
13:17 145.52 145.66 145.52 145.66 0.8K
13:18 145.66 145.66 145.66 145.66 0.1K
13:19 145.77 145.77 145.77 145.77 2.4K
13:20 145.77 145.77 145.77 145.77 0.0K
13:21 145.88 145.88 145.88 145.88 0.9K
13:22 145.88 145.88 145.80 145.80 0.1K
13:23 145.80 145.80 145.49 145.49 2.1K
13:24 145.49 145.49 145.47 145.47 0.2K
13:25 145.47 145.47 145.47 145.47 0.0K
13:26 145.47 145.47 145.47 145.47 0.1K
13:27 145.47 145.47 145.47 145.47 0.4K
13:28 145.38 145.38 145.34 145.34 0.7K
13:29 145.46 145.46 145.46 145.46 0.1K
13:30 145.34 145.34 145.34 145.34 3.2K
13:31 145.34 145.36 145.24 145.26 14.9K
13:32 145.26 145.45 145.20 145.45 2.0K
13:33 145.45 145.45 145.45 145.45 0.1K
13:34 145.32 145.32 145.32 145.32 0.1K
13:35 145.32 145.32 145.32 145.32 0.2K
13:36 145.32 145.32 145.32 145.32 0.1K
13:37 145.32 145.32 145.32 145.32 0.2K
13:38 145.32 145.32 145.32 145.32 0.0K
13:39 145.32 145.32 145.31 145.31 0.9K
13:40 145.36 145.94 145.36 145.94 6.1K
13:41 145.94 145.94 145.94 145.94 0.4K
13:42 145.94 145.94 145.94 145.94 0.2K
13:43 145.94 145.94 145.94 145.94 0.2K
13:44 145.94 146.00 145.83 145.83 0.4K
13:45 145.83 145.85 145.77 145.85 2.2K
13:46 145.85 145.85 145.85 145.85 0.9K
13:47 145.85 145.85 145.85 145.85 0.1K
13:48 145.85 145.90 145.85 145.90 0.3K
13:49 145.90 145.90 145.85 145.85 1.4K
13:50 145.85 145.85 145.85 145.85 0.1K
13:51 145.90 145.90 145.90 145.90 0.9K
13:52 145.90 145.90 145.90 145.90 0.1K
13:53 145.90 145.91 145.90 145.91 0.4K
13:54 145.91 145.91 145.91 145.91 0.3K
13:55 145.91 145.99 145.91 145.94 0.4K
13:56 145.94 145.94 145.94 145.94 0.1K
13:57 145.94 145.94 145.94 145.94 0.3K
13:58 145.81 145.81 145.81 145.81 1.3K
13:59 145.76 145.76 145.65 145.65 6.8K
14:00 145.65 145.65 145.65 145.65 0.1K
14:01 145.65 145.65 145.65 145.65 0.6K
14:02 145.76 145.76 145.76 145.76 0.2K
14:03 145.83 145.83 145.58 145.58 1.1K
14:04 145.58 145.58 145.58 145.58 0.7K
14:05 145.58 145.58 145.40 145.40 0.3K
14:06 145.40 145.40 145.40 145.40 0.1K
14:07 145.40 145.40 145.30 145.30 2.8K
14:08 145.30 145.39 145.30 145.39 0.5K
14:09 145.35 145.35 145.34 145.34 1.5K
14:10 145.34 145.40 145.34 145.40 0.4K
14:11 145.40 145.41 145.40 145.41 0.6K
14:12 145.36 145.36 145.36 145.36 0.1K
14:13 145.36 145.36 145.34 145.34 17.4K
14:14 145.34 145.36 145.34 145.36 0.1K
14:15 145.36 145.36 145.36 145.36 0.1K
14:16 145.36 145.36 145.36 145.36 0.0K
14:17 145.36 145.36 145.00 145.00 3.3K
14:18 145.00 145.01 145.00 145.01 5.1K
14:19 145.01 145.14 145.01 145.14 0.4K
14:20 144.97 144.97 144.97 144.97 0.4K
14:21 145.37 145.37 145.37 145.37 0.5K
14:22 145.37 145.37 145.37 145.37 0.2K
14:23 145.04 145.04 145.04 145.04 1.0K
14:24 145.04 145.50 145.04 145.50 0.7K
14:25 145.50 145.50 145.50 145.50 0.3K
14:26 145.50 145.50 145.50 145.50 0.2K
14:27 145.50 145.50 145.50 145.50 0.1K
14:28 145.50 145.50 145.50 145.50 0.2K
14:29 145.50 145.50 145.35 145.35 0.4K
14:30 145.35 145.39 145.35 145.39 0.4K
14:31 145.39 145.40 145.39 145.40 0.4K
14:32 145.40 145.40 145.40 145.40 0.1K
14:33 145.40 145.40 145.40 145.40 0.1K
14:34 145.40 145.47 145.40 145.47 0.5K
14:35 145.47 145.47 145.47 145.47 0.1K
14:36 145.47 145.47 145.47 145.47 0.2K
14:37 145.47 145.47 145.47 145.47 0.0K
14:38 145.47 145.47 145.25 145.25 2.0K
14:39 145.25 145.25 145.16 145.16 2.0K
14:40 145.16 145.16 145.06 145.06 0.7K
14:41 145.06 145.06 145.06 145.06 0.0K
14:42 145.03 145.03 145.03 145.03 1.8K
14:43 145.03 145.13 145.03 145.13 0.5K
14:44 145.13 145.13 145.13 145.13 0.0K
14:45 145.13 145.13 145.13 145.13 0.2K
14:46 145.13 145.13 144.83 145.00 4.6K
14:47 145.00 145.00 145.00 145.00 0.1K
14:48 145.00 145.00 145.00 145.00 0.1K
14:49 145.00 145.00 145.00 145.00 0.0K
14:50 145.00 145.00 145.00 145.00 0.1K
14:51 145.00 145.00 145.00 145.00 0.2K
14:52 145.00 145.20 145.00 145.20 0.7K
14:53 145.20 145.20 145.20 145.20 0.2K
14:54 145.10 145.10 145.10 145.10 1.7K
14:55 145.10 145.12 145.10 145.12 0.2K
14:56 145.12 145.12 145.12 145.12 0.2K
14:57 145.12 145.12 145.04 145.04 0.9K
14:58 144.95 144.95 144.85 144.85 1.8K
14:59 144.85 144.91 144.85 144.91 1.7K
15:00 145.02 145.02 145.00 145.00 1.9K
15:01 145.00 145.00 145.00 145.00 0.2K
15:02 145.00 145.00 145.00 145.00 0.0K
15:03 145.00 145.00 144.96 144.96 1.2K
15:04 144.96 144.96 144.96 144.96 0.9K
15:05 144.96 144.96 144.96 144.96 0.0K
15:06 144.96 145.03 144.96 145.03 0.7K
15:07 145.02 145.02 144.97 144.97 0.8K
15:08 144.97 144.97 144.97 144.97 0.1K
15:09 144.97 144.97 144.97 144.97 0.2K
15:10 144.97 144.97 144.97 144.97 0.5K
15:11 144.97 144.97 144.97 144.97 0.9K
15:12 144.99 144.99 144.99 144.99 1.8K
15:13 144.99 144.99 144.90 144.90 0.6K
15:14 144.90 145.04 144.90 145.04 3.6K
15:15 145.04 145.04 145.04 145.04 0.1K
15:16 145.04 145.11 145.04 145.11 0.8K
15:17 145.11 145.11 145.11 145.11 0.6K
15:18 145.11 145.13 145.11 145.13 0.5K
15:19 145.13 145.13 145.13 145.13 0.6K
15:20 145.13 145.13 145.13 145.13 0.2K
15:21 145.13 145.14 145.06 145.06 8.8K
15:22 144.89 144.89 144.71 144.71 2.7K
15:23 144.71 144.73 144.71 144.73 1.5K
15:24 144.73 144.73 144.73 144.73 0.0K
15:25 144.73 144.78 144.73 144.78 1.0K
15:26 144.90 144.90 144.90 144.90 0.6K
15:27 144.88 144.88 144.75 144.75 1.8K
15:28 144.75 144.75 144.75 144.75 0.1K
15:29 144.75 144.88 144.75 144.85 1.7K
15:30 144.90 145.04 144.90 145.04 1.9K
15:31 145.04 145.04 145.04 145.04 0.0K
15:32 145.13 145.51 145.12 145.45 6.4K
15:33 145.45 145.45 145.45 145.45 0.4K
15:34 145.45 145.45 145.45 145.45 0.8K
15:35 145.21 145.21 145.21 145.21 1.7K
15:36 145.21 145.21 145.08 145.08 1.2K
15:37 144.97 145.12 144.97 145.12 1.9K
15:38 145.12 145.12 145.12 145.12 0.7K
15:39 145.12 145.12 145.12 145.12 0.3K
15:40 145.12 145.12 144.98 144.98 0.6K
15:41 144.98 144.98 144.83 144.83 8.2K
15:42 144.83 144.83 144.68 144.68 1.6K
15:43 144.68 144.68 144.68 144.68 0.7K
15:44 144.68 144.69 144.60 144.60 1.1K
15:45 144.60 144.65 144.60 144.65 0.7K
15:46 144.65 144.70 144.65 144.65 3.8K
15:47 144.65 144.65 144.65 144.65 0.5K
15:48 144.51 144.51 144.51 144.51 1.9K
15:49 144.51 144.59 144.44 144.44 1.7K
15:50 144.44 144.45 144.44 144.45 1.4K
15:51 144.36 144.51 144.33 144.51 3.1K
15:52 144.54 144.62 144.45 144.62 2.8K
15:53 144.62 144.62 144.51 144.51 4.1K
15:54 144.76 144.77 144.70 144.70 3.0K
15:55 144.72 145.00 144.68 145.00 8.9K
15:56 144.95 144.95 144.80 144.80 6.1K
15:57 144.96 145.00 144.87 144.92 8.6K
15:58 144.99 145.01 144.90 144.90 10.7K
15:59 144.96 145.11 144.96 145.07 7.6K
16:00 144.96 144.99 144.93 144.98 100.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar