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
09:31 144.04 144.04 143.83 144.04 3.0K
09:32 144.04 144.04 144.04 144.04 0.8K
09:33 144.04 144.04 144.04 144.04 0.8K
09:34 144.04 144.04 143.87 143.87 1.4K
09:35 143.87 143.87 143.87 143.87 0.0K
09:36 144.48 144.48 144.48 144.48 0.1K
09:37 144.48 144.48 144.48 144.48 0.2K
09:38 144.48 144.48 144.48 144.48 0.1K
09:39 144.48 144.48 144.48 144.48 0.0K
09:40 144.48 144.48 144.48 144.48 0.1K
09:41 144.48 144.48 144.48 144.48 0.2K
09:42 144.09 144.09 144.09 144.09 0.6K
09:43 144.09 144.09 144.09 144.09 0.1K
09:44 144.09 144.09 144.09 144.09 0.0K
09:45 144.11 144.38 144.11 144.38 0.3K
09:46 144.38 144.38 144.05 144.05 0.9K
09:47 144.05 144.05 144.05 144.05 0.0K
09:48 144.05 144.05 143.75 143.75 0.1K
09:49 143.75 143.75 143.75 143.75 0.0K
09:50 143.75 143.85 143.75 143.85 0.7K
09:51 143.85 143.85 143.85 143.85 1.0K
09:52 143.85 143.85 143.85 143.85 0.6K
09:53 143.85 143.95 143.85 143.95 0.3K
09:54 143.95 143.95 143.95 143.95 0.0K
09:55 143.89 143.89 143.89 143.89 0.4K
09:56 143.89 143.89 143.89 143.89 0.2K
09:57 143.89 143.89 143.89 143.89 0.4K
09:58 143.89 144.06 143.89 144.06 1.2K
09:59 144.06 144.06 144.06 144.06 0.1K
10:00 144.35 144.35 144.35 144.35 2.9K
10:01 144.36 144.36 144.36 144.36 1.3K
10:02 144.36 144.36 144.36 144.36 1.4K
10:03 144.36 144.36 144.36 144.36 0.5K
10:04 144.36 144.36 144.36 144.36 0.1K
10:05 144.30 144.41 144.30 144.41 1.9K
10:06 144.59 144.59 144.59 144.59 0.3K
10:07 144.59 144.70 144.59 144.70 1.1K
10:08 144.70 144.70 144.70 144.70 0.6K
10:09 144.70 144.70 144.70 144.70 0.1K
10:10 145.23 145.23 145.23 145.23 0.4K
10:11 145.23 145.29 145.23 145.29 0.4K
10:12 145.29 145.30 145.29 145.30 0.5K
10:13 145.30 145.30 145.30 145.30 0.2K
10:14 145.30 145.30 145.30 145.30 0.0K
10:15 145.30 145.30 145.01 145.01 0.3K
10:16 145.01 145.01 145.01 145.01 0.5K
10:17 145.01 145.47 145.01 145.47 0.1K
10:18 145.47 145.47 145.47 145.47 0.2K
10:19 145.47 145.47 145.04 145.04 1.0K
10:20 145.04 145.04 145.04 145.04 0.1K
10:21 145.04 145.27 145.04 145.27 0.4K
10:22 145.27 145.27 145.27 145.27 0.9K
10:23 145.32 145.32 145.32 145.32 0.5K
10:24 145.27 145.44 145.27 145.44 1.4K
10:25 145.44 145.44 145.44 145.44 0.1K
10:26 145.52 145.52 145.52 145.52 0.1K
10:27 145.52 145.52 145.52 145.52 0.0K
10:28 145.52 145.60 145.52 145.60 7.5K
10:29 145.60 145.60 145.60 145.60 0.1K
10:30 145.60 145.60 145.60 145.60 0.0K
10:31 145.60 145.65 145.60 145.65 0.4K
10:32 145.65 145.65 145.65 145.65 0.1K
10:33 145.65 145.65 145.18 145.18 3.5K
10:34 145.18 145.28 145.18 145.28 0.2K
10:35 145.28 145.28 145.28 145.28 0.1K
10:36 145.28 145.28 145.04 145.04 1.3K
10:37 145.46 145.46 145.46 145.46 0.5K
10:38 145.05 145.05 145.05 145.05 2.7K
10:39 145.05 145.05 145.05 145.05 0.1K
10:40 145.05 145.51 145.05 145.51 0.2K
10:41 145.51 145.51 145.51 145.51 0.0K
10:42 145.51 145.57 145.51 145.57 1.8K
10:43 145.57 145.58 145.57 145.58 1.3K
10:44 145.58 145.58 145.58 145.58 0.2K
10:45 145.58 145.58 145.58 145.58 0.2K
10:46 145.58 145.58 145.58 145.58 0.0K
10:47 145.59 145.59 145.59 145.59 1.9K
10:48 145.59 145.59 145.59 145.59 0.0K
10:49 145.59 145.59 145.59 145.59 0.3K
10:50 145.59 145.70 145.59 145.70 0.2K
10:51 145.70 145.75 145.70 145.75 0.2K
10:52 145.75 145.75 145.75 145.75 0.1K
10:53 145.75 145.75 145.75 145.75 0.9K
10:54 145.75 145.75 145.75 145.75 0.1K
10:55 145.75 145.75 145.62 145.62 1.0K
10:56 145.62 145.62 145.62 145.62 0.0K
10:57 145.62 145.62 145.62 145.62 0.2K
10:58 145.62 145.62 145.62 145.62 1.2K
10:59 145.62 145.72 145.62 145.72 1.2K
11:00 145.72 145.72 145.72 145.72 0.6K
11:01 145.72 145.91 145.72 145.91 0.4K
11:02 146.12 146.12 145.58 145.58 2.5K
11:03 145.58 145.58 145.42 145.42 0.7K
11:04 145.42 145.42 145.42 145.42 0.1K
11:05 145.42 145.42 145.27 145.27 0.5K
11:06 145.27 145.27 145.19 145.19 0.6K
11:07 145.17 145.17 145.17 145.17 1.2K
11:08 145.17 145.17 145.17 145.17 0.3K
11:09 145.17 145.17 145.17 145.17 0.2K
11:10 145.17 145.17 145.17 145.17 0.5K
11:11 145.17 145.17 145.17 145.17 0.0K
11:12 145.17 145.17 145.17 145.17 0.2K
11:13 145.17 145.17 145.17 145.17 0.0K
11:14 144.76 144.87 144.76 144.87 1.5K
11:15 144.87 144.87 144.87 144.87 0.3K
11:16 144.87 144.87 144.87 144.87 0.2K
11:17 144.87 144.87 144.87 144.87 0.1K
11:18 144.87 144.87 144.87 144.87 0.1K
11:19 145.04 145.04 144.88 144.88 0.6K
11:20 144.88 144.88 144.88 144.88 0.1K
11:21 144.88 144.88 144.88 144.88 0.3K
11:22 145.11 145.11 145.11 145.11 0.8K
11:23 145.11 145.11 145.11 145.11 0.2K
11:24 145.11 145.11 145.11 145.11 0.0K
11:25 145.45 145.45 145.39 145.39 6.8K
11:26 145.39 145.39 145.39 145.39 0.2K
11:27 145.36 145.40 145.19 145.19 0.9K
11:28 145.19 145.30 145.19 145.30 0.7K
11:29 145.30 145.42 145.30 145.42 1.3K
11:30 145.42 145.42 145.42 145.42 0.1K
11:31 145.42 145.42 145.42 145.42 0.0K
11:32 145.42 145.42 145.42 145.42 0.2K
11:33 145.42 145.43 145.42 145.43 0.4K
11:34 145.43 145.43 145.43 145.43 0.2K
11:35 145.43 145.43 145.43 145.43 0.1K
11:36 145.43 145.43 145.43 145.43 0.0K
11:37 145.43 145.43 145.43 145.43 0.0K
11:38 145.43 145.43 145.43 145.43 0.1K
11:39 145.43 145.43 145.43 145.43 0.1K
11:40 145.43 145.43 145.31 145.31 0.2K
11:41 145.31 145.40 145.31 145.40 0.4K
11:42 145.40 145.40 145.40 145.40 0.0K
11:43 145.38 145.38 145.38 145.38 0.2K
11:44 145.38 145.38 145.38 145.38 0.1K
11:45 145.38 145.39 145.38 145.39 0.2K
11:46 145.39 145.39 145.39 145.39 0.1K
11:47 145.24 145.24 145.24 145.24 2.8K
11:48 145.24 145.24 145.24 145.24 0.1K
11:49 145.16 145.16 145.16 145.16 0.4K
11:50 145.16 145.16 145.16 145.16 0.1K
11:51 145.16 145.16 145.00 145.00 1.4K
11:52 145.00 145.00 145.00 145.00 0.2K
11:53 145.00 145.08 145.00 145.08 1.3K
11:54 145.08 145.08 145.08 145.08 0.0K
11:55 145.08 145.08 145.08 145.08 0.2K
11:56 145.08 145.08 145.08 145.08 0.0K
11:57 145.35 145.35 145.35 145.35 1.3K
11:58 145.51 145.51 145.51 145.51 1.3K
11:59 145.44 145.44 145.44 145.44 0.1K
12:00 145.44 145.54 145.44 145.54 0.2K
12:01 145.54 145.54 145.54 145.54 0.1K
12:02 145.54 145.54 145.54 145.54 0.3K
12:03 145.54 145.54 145.54 145.54 0.2K
12:04 145.54 145.54 145.54 145.54 0.0K
12:05 145.54 145.54 145.54 145.54 0.0K
12:06 145.54 145.54 145.54 145.54 0.0K
12:07 145.54 145.54 145.54 145.54 0.0K
12:08 145.54 145.54 145.54 145.54 0.0K
12:09 145.54 145.54 145.54 145.54 0.1K
12:10 145.54 145.67 145.54 145.67 0.4K
12:11 145.68 145.68 145.68 145.68 0.3K
12:12 145.68 145.68 145.68 145.68 0.1K
12:13 145.64 145.64 145.64 145.64 0.2K
12:14 145.64 145.64 145.64 145.64 0.0K
12:15 145.64 145.70 145.64 145.70 0.3K
12:16 145.70 145.70 145.70 145.70 0.0K
12:17 145.70 145.70 145.70 145.70 0.1K
12:18 145.70 145.70 145.45 145.45 2.1K
12:19 145.45 145.45 145.44 145.44 0.8K
12:20 145.14 145.14 145.14 145.14 2.4K
12:21 145.14 145.14 145.14 145.14 0.0K
12:22 145.31 145.31 145.18 145.18 0.7K
12:23 145.18 145.28 145.18 145.28 0.2K
12:24 145.28 145.28 145.28 145.28 0.1K
12:25 145.28 145.28 145.28 145.28 0.0K
12:26 145.20 145.20 145.20 145.20 1.4K
12:27 145.20 145.20 145.15 145.15 0.9K
12:28 145.15 145.15 145.15 145.15 0.5K
12:29 145.15 145.15 145.15 145.15 0.0K
12:30 145.15 145.15 145.15 145.15 0.1K
12:31 145.15 145.15 145.15 145.15 0.1K
12:32 145.14 145.26 145.14 145.26 0.3K
12:33 145.26 145.27 145.26 145.27 0.3K
12:34 145.27 145.27 145.27 145.27 0.1K
12:35 145.27 145.27 145.27 145.27 0.2K
12:36 145.27 145.27 145.18 145.18 0.1K
12:37 145.18 145.18 145.18 145.18 0.1K
12:38 145.14 145.14 145.14 145.14 3.0K
12:39 145.14 145.14 145.14 145.14 0.0K
12:40 145.14 145.14 145.14 145.14 1.7K
12:41 145.14 145.14 145.14 145.14 0.0K
12:42 145.14 145.14 145.14 145.14 0.1K
12:43 145.14 145.14 145.14 145.14 0.9K
12:44 145.14 145.14 145.05 145.05 3.2K
12:45 145.05 145.05 145.05 145.05 0.0K
12:46 145.05 145.05 144.60 144.60 3.6K
12:47 144.60 144.60 144.60 144.60 0.2K
12:48 144.60 144.60 144.60 144.60 0.3K
12:49 144.44 144.44 144.44 144.44 0.2K
12:50 144.44 144.44 144.44 144.44 0.4K
12:51 144.44 144.52 144.44 144.52 0.6K
12:52 144.52 144.52 144.52 144.52 0.0K
12:53 144.52 144.52 144.52 144.52 0.6K
12:54 144.20 144.20 144.20 144.20 0.9K
12:55 144.32 144.32 144.32 144.32 0.3K
12:56 144.32 144.32 144.32 144.32 0.0K
12:57 144.32 144.32 144.32 144.32 0.0K
12:58 144.32 144.32 144.32 144.32 0.1K
12:59 144.32 144.32 144.32 144.32 0.0K
13:00 144.32 144.32 144.32 144.32 0.1K
13:01 144.32 144.32 144.18 144.18 0.6K
13:02 144.18 144.18 144.18 144.18 0.1K
13:03 144.18 144.24 144.18 144.24 0.4K
13:04 144.24 144.38 144.24 144.38 1.6K
13:05 144.38 144.38 144.38 144.38 0.6K
13:06 144.38 144.38 144.38 144.38 0.2K
13:07 144.38 144.75 144.38 144.75 0.1K
13:08 144.75 144.75 144.75 144.75 0.0K
13:09 144.64 144.74 144.64 144.74 0.3K
13:10 144.92 144.92 144.73 144.73 0.4K
13:11 144.73 144.73 144.73 144.73 0.1K
13:12 144.73 144.73 144.73 144.73 0.1K
13:13 144.73 144.73 144.73 144.73 0.2K
13:14 144.75 144.75 144.72 144.72 0.5K
13:15 144.69 144.84 144.69 144.84 1.5K
13:16 144.84 145.14 144.84 145.14 0.2K
13:17 145.16 145.18 145.16 145.18 0.3K
13:18 145.18 145.18 145.18 145.18 0.3K
13:19 145.18 145.18 145.18 145.18 0.0K
13:20 145.18 145.18 145.18 145.18 0.0K
13:21 145.18 145.18 145.18 145.18 0.0K
13:22 145.18 145.18 145.18 145.18 0.1K
13:23 145.37 145.37 145.37 145.37 0.2K
13:24 145.37 145.37 145.37 145.37 0.7K
13:25 145.37 145.41 145.37 145.41 0.1K
13:26 145.41 145.41 145.29 145.29 0.2K
13:27 145.29 145.29 145.29 145.29 0.5K
13:28 145.29 145.29 145.28 145.28 0.2K
13:29 145.28 145.28 145.28 145.28 0.0K
13:30 145.28 145.28 145.28 145.28 0.5K
13:31 145.28 145.50 145.28 145.50 1.6K
13:32 145.50 145.50 145.18 145.18 2.8K
13:33 145.24 145.24 145.15 145.15 0.6K
13:34 145.15 145.15 145.15 145.15 0.0K
13:35 145.26 145.26 145.26 145.26 0.1K
13:36 145.26 145.26 145.26 145.26 0.0K
13:37 145.26 145.26 145.13 145.13 0.8K
13:38 145.13 145.41 145.13 145.41 1.2K
13:39 145.41 145.48 145.41 145.48 0.1K
13:40 145.48 145.48 145.48 145.48 0.1K
13:41 145.40 145.40 145.40 145.40 0.2K
13:42 145.46 145.46 145.46 145.46 0.3K
13:43 145.46 145.46 145.46 145.46 0.0K
13:44 145.46 145.83 145.46 145.83 1.2K
13:45 145.83 145.83 145.83 145.83 0.0K
13:46 145.83 145.83 145.83 145.83 0.0K
13:47 145.83 145.83 145.83 145.83 0.2K
13:48 145.78 145.78 145.77 145.77 0.3K
13:49 145.77 145.77 145.77 145.77 0.2K
13:50 145.77 145.80 145.72 145.72 0.8K
13:51 145.70 145.72 145.70 145.72 0.7K
13:52 145.72 145.72 145.72 145.72 0.7K
13:53 145.59 145.59 145.59 145.59 1.2K
13:54 145.59 145.59 145.59 145.59 0.5K
13:55 145.59 145.59 145.59 145.59 0.2K
13:56 145.59 145.59 145.59 145.59 0.1K
13:57 145.59 145.83 145.59 145.68 1.0K
13:58 145.79 145.79 145.79 145.79 0.3K
13:59 145.79 145.79 145.79 145.79 0.2K
14:00 145.79 145.91 145.79 145.91 0.2K
14:01 145.91 146.00 145.87 145.98 2.1K
14:02 145.98 146.06 145.98 146.06 0.7K
14:03 146.06 146.12 146.06 146.12 0.4K
14:04 146.12 146.12 146.12 146.12 0.3K
14:05 146.12 146.12 146.12 146.12 0.0K
14:06 146.12 146.12 146.12 146.12 0.1K
14:07 146.12 146.12 145.96 145.96 1.0K
14:08 146.09 146.09 146.09 146.09 0.1K
14:09 146.04 146.04 146.04 146.04 0.4K
14:10 146.04 146.04 146.04 146.04 0.1K
14:11 146.27 146.27 146.05 146.05 2.8K
14:12 146.05 146.05 146.05 146.05 0.4K
14:13 146.17 146.17 146.17 146.17 0.8K
14:14 146.17 146.27 146.17 146.27 0.4K
14:15 146.27 146.38 146.27 146.38 0.2K
14:16 146.38 146.39 146.32 146.32 2.3K
14:17 146.32 146.32 146.32 146.32 1.8K
14:18 146.32 146.32 145.94 146.00 1.6K
14:19 145.99 145.99 145.99 145.99 0.4K
14:20 145.99 145.99 145.99 145.99 0.9K
14:21 145.99 145.99 145.99 145.99 0.0K
14:22 145.99 145.99 145.99 145.99 0.3K
14:23 145.99 146.06 145.99 146.06 0.6K
14:24 146.06 146.06 146.06 146.06 0.1K
14:25 146.06 146.06 146.06 146.06 0.3K
14:26 146.06 146.06 146.06 146.06 0.1K
14:27 146.06 146.06 146.06 146.06 0.0K
14:28 146.06 146.20 146.06 146.20 0.2K
14:29 146.20 146.21 146.12 146.12 0.7K
14:30 146.12 146.12 146.12 146.12 0.1K
14:31 146.25 146.25 146.25 146.25 0.2K
14:32 146.25 146.25 146.25 146.25 0.1K
14:33 146.25 146.25 146.25 146.25 0.1K
14:34 146.25 146.25 146.24 146.24 0.8K
14:35 146.24 146.24 146.24 146.24 0.3K
14:36 146.17 146.17 146.17 146.17 0.2K
14:37 146.17 146.17 146.17 146.17 0.2K
14:38 146.17 146.38 146.17 146.26 1.9K
14:39 146.26 146.26 146.26 146.26 0.3K
14:40 146.26 146.26 146.26 146.26 0.1K
14:41 146.26 146.26 146.26 146.26 0.2K
14:42 146.26 146.26 146.19 146.19 1.5K
14:43 146.19 146.19 146.19 146.19 0.2K
14:44 146.19 146.19 146.19 146.19 0.2K
14:45 146.19 146.19 146.18 146.18 0.6K
14:46 146.18 146.25 146.18 146.25 0.9K
14:47 146.07 146.07 146.07 146.07 1.6K
14:48 146.07 146.07 146.07 146.07 0.2K
14:49 146.07 146.07 146.07 146.07 0.1K
14:50 146.07 146.07 146.07 146.07 2.8K
14:51 146.03 146.03 146.03 146.03 0.8K
14:52 146.03 146.03 146.03 146.03 1.5K
14:53 146.12 146.12 146.12 146.12 0.8K
14:54 146.12 146.12 146.12 146.12 0.2K
14:55 146.04 146.21 146.04 146.21 2.3K
14:56 146.21 146.39 146.21 146.39 0.6K
14:57 146.39 146.53 146.39 146.52 0.8K
14:58 146.52 146.52 146.47 146.47 0.5K
14:59 146.47 146.53 146.47 146.47 1.1K
15:00 146.53 146.54 146.47 146.47 1.7K
15:01 146.47 146.47 146.47 146.47 0.1K
15:02 146.47 146.47 146.47 146.47 0.2K
15:03 146.47 146.53 146.47 146.53 0.3K
15:04 146.53 146.53 146.42 146.42 0.9K
15:05 146.42 146.42 146.42 146.42 0.2K
15:06 146.42 146.44 146.42 146.44 0.8K
15:07 146.45 146.45 146.45 146.45 0.7K
15:08 146.45 146.50 146.45 146.50 1.0K
15:09 146.51 146.51 146.51 146.51 0.6K
15:10 146.44 146.44 146.44 146.44 3.3K
15:11 146.44 146.44 146.44 146.44 0.0K
15:12 146.48 146.48 146.48 146.48 1.2K
15:13 146.48 146.48 146.33 146.33 0.3K
15:14 146.33 146.33 146.23 146.23 1.7K
15:15 146.23 146.23 146.23 146.23 0.6K
15:16 146.23 146.23 146.12 146.12 1.6K
15:17 146.04 146.04 145.97 145.97 2.7K
15:18 145.75 145.75 145.75 145.75 1.7K
15:19 145.75 145.75 145.75 145.75 0.4K
15:20 145.58 145.58 145.43 145.43 2.8K
15:21 145.43 145.43 145.43 145.43 0.6K
15:22 145.47 145.47 145.47 145.47 0.4K
15:23 145.47 145.54 145.41 145.54 1.1K
15:24 145.54 145.54 145.38 145.38 3.9K
15:25 145.38 145.38 145.38 145.38 0.2K
15:26 145.38 145.38 145.38 145.38 0.6K
15:27 145.68 145.69 145.52 145.69 1.3K
15:28 145.56 145.63 145.56 145.63 5.9K
15:29 145.55 145.55 145.55 145.55 0.9K
15:30 145.55 145.55 145.54 145.54 1.2K
15:31 145.67 145.67 145.64 145.64 2.0K
15:32 145.64 145.83 145.64 145.64 2.1K
15:33 145.85 145.85 145.75 145.75 1.0K
15:34 145.69 145.84 145.69 145.84 4.0K
15:35 145.84 145.84 145.69 145.80 1.7K
15:36 145.74 145.79 145.74 145.79 2.4K
15:37 145.79 145.95 145.79 145.81 9.2K
15:38 145.88 146.01 145.88 146.00 3.6K
15:39 146.00 146.00 145.87 145.87 0.7K
15:40 145.87 146.14 145.87 146.07 0.9K
15:41 146.07 146.07 145.87 145.87 5.9K
15:42 145.87 146.15 145.87 146.07 1.8K
15:43 146.16 146.16 146.00 146.00 3.1K
15:44 146.20 146.20 146.16 146.19 3.1K
15:45 146.19 146.22 146.10 146.10 1.5K
15:46 146.10 146.10 146.10 146.10 0.9K
15:47 146.10 146.22 146.10 146.12 2.1K
15:48 146.10 146.27 146.06 146.27 2.6K
15:49 146.28 146.28 146.07 146.07 7.8K
15:50 146.07 146.07 146.01 146.01 3.3K
15:51 146.01 146.01 145.86 145.86 2.8K
15:52 145.86 145.99 145.86 145.99 1.5K
15:53 145.98 145.98 145.96 145.96 1.7K
15:54 146.03 146.06 145.94 146.06 5.7K
15:55 145.94 145.94 145.81 145.81 10.7K
15:56 145.81 145.90 145.81 145.90 1.1K
15:57 145.83 145.83 145.39 145.39 33.2K
15:58 145.38 145.55 145.34 145.55 12.6K
15:59 145.44 145.44 145.09 145.18 21.6K
16:00 145.18 145.25 145.13 145.23 69.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar