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
09:30 147.98 147.98 147.98 147.98 3.4K
09:31 147.98 147.98 147.01 147.98 2.3K
09:32 148.00 148.99 147.14 148.99 21.8K
09:33 147.41 147.41 147.41 147.41 3.2K
09:34 148.24 148.24 148.24 148.24 0.4K
09:35 148.43 148.43 148.43 148.43 1.3K
09:36 148.24 148.43 148.24 148.43 0.1K
09:37 148.43 148.43 148.43 148.43 0.1K
09:38 148.43 148.43 148.43 148.43 0.0K
09:39 148.43 148.43 148.43 148.43 0.0K
09:40 148.43 148.43 148.43 148.43 0.0K
09:41 148.43 148.43 148.43 148.43 0.2K
09:42 148.43 148.43 148.43 148.43 0.2K
09:43 148.43 148.43 148.43 148.43 0.2K
09:44 148.43 148.43 148.43 148.43 0.2K
09:45 148.89 148.89 148.61 148.61 1.9K
09:46 148.58 148.58 148.18 148.18 3.6K
09:47 148.58 148.58 148.18 148.18 2.7K
09:48 148.18 148.18 148.18 148.18 0.0K
09:49 148.18 148.18 148.18 148.18 0.7K
09:50 148.18 148.18 148.18 148.18 0.1K
09:51 148.22 148.22 148.07 148.07 1.4K
09:52 148.18 148.18 148.07 148.07 1.2K
09:53 148.07 148.07 148.07 148.07 0.1K
09:54 148.07 148.07 148.07 148.07 0.0K
09:55 147.88 147.88 147.88 147.88 1.5K
09:56 148.07 148.07 147.88 147.88 1.0K
09:57 147.88 147.88 147.88 147.88 0.1K
09:58 147.68 147.68 147.68 147.68 0.2K
09:59 147.60 147.60 147.60 147.60 1.3K
10:00 147.60 147.60 147.60 147.60 0.6K
10:01 147.60 147.60 147.60 147.60 0.1K
10:02 147.60 147.60 147.60 147.60 0.0K
10:03 147.60 147.60 147.60 147.60 0.4K
10:04 147.42 147.42 147.42 147.42 2.5K
10:05 147.60 147.60 147.42 147.42 1.5K
10:06 147.42 147.42 147.42 147.42 0.7K
10:07 147.42 147.42 147.42 147.42 0.0K
10:08 147.71 147.71 147.71 147.71 0.3K
10:09 148.12 148.12 148.12 148.12 2.5K
10:10 148.53 148.58 148.53 148.57 0.8K
10:11 148.62 148.92 148.62 148.92 0.8K
10:12 148.62 148.62 148.62 148.62 0.5K
10:13 148.62 148.62 148.62 148.62 0.5K
10:14 148.38 148.38 148.38 148.38 0.6K
10:15 148.18 148.18 148.18 148.18 1.2K
10:16 148.38 148.38 148.18 148.18 0.4K
10:17 148.18 148.18 148.18 148.18 0.1K
10:18 148.18 148.18 148.18 148.18 0.0K
10:19 148.18 148.18 148.18 148.18 0.3K
10:20 148.18 148.18 148.18 148.18 0.3K
10:21 148.44 148.44 148.44 148.44 0.3K
10:22 148.50 148.50 148.50 148.50 0.1K
10:23 148.44 148.44 148.44 148.44 1.4K
10:24 148.46 148.46 148.46 148.46 0.2K
10:25 148.22 148.22 148.22 148.22 0.4K
10:26 147.89 147.89 147.89 147.89 1.7K
10:27 148.22 148.22 147.89 147.89 1.8K
10:28 148.04 148.04 148.04 148.04 0.3K
10:29 148.04 148.04 148.04 148.04 0.1K
10:30 148.04 148.04 148.04 148.04 0.1K
10:31 148.05 148.05 148.05 148.05 3.2K
10:32 148.06 148.06 148.06 148.06 0.4K
10:33 148.05 148.05 148.05 148.05 0.4K
10:34 148.13 148.25 148.05 148.25 0.7K
10:35 148.05 148.25 148.05 148.25 0.6K
10:36 148.25 148.25 148.25 148.25 0.1K
10:37 148.24 148.24 148.24 148.24 0.1K
10:38 148.00 148.36 148.00 148.36 2.1K
10:39 148.24 148.36 148.24 148.36 1.9K
10:40 148.66 148.66 148.66 148.66 0.5K
10:41 148.36 148.66 148.36 148.66 0.2K
10:42 148.66 148.66 148.66 148.66 0.1K
10:43 148.65 148.65 148.65 148.65 0.5K
10:44 148.67 148.67 148.67 148.67 0.6K
10:45 148.67 148.67 148.67 148.67 0.3K
10:46 148.56 148.56 148.56 148.56 0.3K
10:47 148.50 148.60 148.50 148.60 1.2K
10:48 148.63 148.63 148.63 148.63 0.3K
10:49 148.63 148.63 148.63 148.63 1.0K
10:50 148.63 148.63 148.63 148.63 0.3K
10:51 148.63 148.63 148.63 148.63 0.0K
10:52 148.63 148.63 148.63 148.63 0.1K
10:53 148.63 148.63 148.63 148.63 0.4K
10:54 148.23 148.23 148.23 148.23 0.3K
10:55 148.20 148.26 148.20 148.26 0.9K
10:56 148.20 148.26 148.20 148.26 0.7K
10:57 148.08 148.16 148.08 148.16 11.2K
10:58 147.99 147.99 147.99 147.99 2.1K
10:59 148.16 148.16 147.99 147.99 2.2K
11:00 147.91 147.91 147.91 147.91 0.8K
11:01 147.99 147.99 147.99 147.99 0.1K
11:02 147.91 147.91 147.91 147.91 0.1K
11:03 147.91 147.91 147.91 147.91 0.0K
11:04 147.91 147.91 147.91 147.91 0.1K
11:05 147.91 147.91 147.91 147.91 0.3K
11:06 147.84 147.84 147.84 147.84 0.8K
11:07 147.63 147.63 147.63 147.63 2.4K
11:08 147.25 147.25 147.25 147.25 1.1K
11:09 147.30 147.30 147.30 147.30 0.2K
11:10 147.38 147.38 147.38 147.38 0.4K
11:11 147.30 147.38 147.30 147.38 0.3K
11:12 147.60 147.60 147.60 147.60 2.2K
11:13 147.60 147.60 147.60 147.60 1.7K
11:14 147.60 147.60 147.60 147.60 0.0K
11:15 147.60 147.60 147.60 147.60 0.0K
11:16 147.60 147.60 147.60 147.60 0.1K
11:17 147.60 147.60 147.60 147.60 0.1K
11:18 147.60 147.60 147.60 147.60 0.0K
11:19 147.41 147.41 147.41 147.41 0.4K
11:20 147.34 147.34 147.34 147.34 0.1K
11:21 147.41 147.41 147.41 147.41 0.9K
11:22 147.34 147.41 147.34 147.41 0.7K
11:23 147.41 147.41 147.41 147.41 0.0K
11:24 147.41 147.41 147.41 147.41 0.0K
11:25 147.80 147.80 147.80 147.80 0.9K
11:26 147.41 147.80 147.41 147.80 0.5K
11:27 148.13 148.13 148.13 148.13 0.7K
11:28 148.15 148.15 148.15 148.15 1.0K
11:29 148.29 148.29 148.29 148.29 0.3K
11:30 148.15 148.29 148.15 148.29 0.3K
11:31 148.29 148.29 148.29 148.29 0.2K
11:32 147.91 147.91 147.91 147.91 2.6K
11:33 148.29 148.29 147.91 147.91 1.0K
11:34 147.91 147.91 147.91 147.91 1.0K
11:35 147.91 147.91 147.91 147.91 0.5K
11:36 147.82 147.82 147.82 147.82 0.4K
11:37 147.91 147.91 147.82 147.82 0.2K
11:38 147.82 147.82 147.82 147.82 0.0K
11:39 147.88 147.88 147.88 147.88 0.5K
11:40 147.82 147.82 147.82 147.82 0.2K
11:41 147.88 147.88 147.88 147.88 0.2K
11:42 147.88 147.88 147.88 147.88 0.0K
11:43 147.88 147.88 147.88 147.88 0.0K
11:44 148.10 148.10 148.10 148.10 0.9K
11:45 147.88 148.10 147.88 148.10 0.8K
11:46 148.10 148.10 148.10 148.10 0.0K
11:47 148.22 148.22 148.22 148.22 2.2K
11:48 148.10 148.29 148.10 148.22 1.3K
11:49 148.22 148.22 148.22 148.22 0.3K
11:50 148.22 148.22 148.22 148.22 0.2K
11:51 148.22 148.22 148.22 148.22 0.0K
11:52 148.22 148.22 148.22 148.22 0.1K
11:53 148.22 148.22 148.22 148.22 0.0K
11:54 148.22 148.22 148.22 148.22 0.0K
11:55 148.28 148.28 148.28 148.28 0.2K
11:56 148.22 148.28 148.22 148.28 0.4K
11:57 148.54 148.54 148.54 148.54 0.6K
11:58 148.28 148.54 148.28 148.54 0.4K
11:59 148.54 148.54 148.54 148.54 0.1K
12:00 148.38 148.46 148.35 148.46 2.6K
12:01 148.46 148.46 148.35 148.46 1.6K
12:02 148.46 148.46 148.46 148.46 1.0K
12:03 148.46 148.46 148.46 148.46 0.0K
12:04 148.55 148.55 148.55 148.54 0.2K
12:05 148.50 148.50 148.34 148.34 1.2K
12:06 148.34 148.34 148.34 148.34 1.1K
12:07 148.22 148.31 148.22 148.31 1.3K
12:08 148.22 148.31 148.22 148.31 1.2K
12:09 148.30 148.30 148.30 148.30 0.3K
12:10 148.31 148.31 148.30 148.30 0.3K
12:11 148.31 148.31 148.31 148.31 0.7K
12:12 148.30 148.31 148.30 148.31 0.5K
12:13 148.15 148.15 148.15 148.15 0.5K
12:14 148.17 148.17 148.17 148.17 0.6K
12:15 148.40 148.40 148.40 148.40 0.2K
12:16 148.17 148.40 148.17 148.40 0.8K
12:17 148.40 148.40 148.40 148.40 0.7K
12:18 148.40 148.40 148.40 148.40 0.2K
12:19 148.40 148.40 148.40 148.40 0.0K
12:20 148.40 148.40 148.40 148.40 0.0K
12:21 148.26 148.26 148.25 148.25 0.7K
12:22 148.42 148.42 148.42 148.42 1.2K
12:23 148.42 148.42 148.42 148.42 1.0K
12:24 148.42 148.42 148.42 148.42 0.0K
12:25 148.42 148.42 148.42 148.42 0.0K
12:26 148.27 148.27 148.27 148.27 0.6K
12:27 148.42 148.42 148.27 148.27 0.7K
12:28 148.27 148.27 148.27 148.27 0.1K
12:29 148.26 148.26 148.26 148.26 1.1K
12:30 148.26 148.26 148.26 148.26 0.4K
12:31 148.26 148.26 148.26 148.26 0.5K
12:32 148.26 148.26 148.26 148.26 0.1K
12:33 148.26 148.26 148.26 148.26 0.1K
12:34 148.38 148.38 148.38 148.38 0.2K
12:35 148.52 148.52 148.52 148.52 0.5K
12:36 148.38 148.52 148.38 148.52 0.6K
12:37 148.60 148.60 148.60 148.60 0.7K
12:38 148.52 148.60 148.52 148.60 0.1K
12:39 148.60 148.60 148.60 148.60 0.0K
12:40 148.60 148.60 148.60 148.60 0.1K
12:41 148.60 148.60 148.60 148.60 0.2K
12:42 148.60 148.60 148.60 148.60 0.2K
12:43 148.51 148.51 148.51 148.51 2.9K
12:44 148.60 148.76 148.51 148.51 2.6K
12:45 148.51 148.51 148.51 148.51 0.1K
12:46 148.51 148.51 148.51 148.51 0.1K
12:47 148.71 148.71 148.71 148.71 0.6K
12:48 148.72 148.72 148.72 148.72 0.5K
12:49 148.71 148.72 148.71 148.72 0.3K
12:50 148.72 148.72 148.72 148.72 0.1K
12:51 148.74 148.74 148.60 148.73 0.8K
12:52 148.60 148.73 148.60 148.73 0.6K
12:53 148.73 148.73 148.57 148.57 1.9K
12:54 148.73 148.73 148.57 148.57 1.5K
12:55 148.57 148.57 148.57 148.57 0.1K
12:56 148.57 148.57 148.57 148.57 0.1K
12:57 148.62 148.62 148.62 148.62 1.6K
12:58 148.57 148.62 148.57 148.62 0.6K
12:59 148.62 148.62 148.62 148.62 0.6K
13:00 148.54 148.54 148.54 148.54 2.0K
13:01 148.62 148.62 148.54 148.54 0.2K
13:02 148.54 148.54 148.54 148.54 0.1K
13:03 148.54 148.54 148.54 148.54 0.5K
13:04 148.54 148.54 148.54 148.54 0.2K
13:05 148.54 148.54 148.54 148.54 0.0K
13:06 148.54 148.54 148.54 148.54 0.2K
13:07 148.54 148.54 148.54 148.54 0.1K
13:08 148.54 148.54 148.54 148.54 0.0K
13:09 148.54 148.54 148.54 148.54 0.0K
13:10 148.54 148.54 148.54 148.54 0.1K
13:11 148.54 148.54 148.54 148.54 0.0K
13:12 148.54 148.54 148.54 148.54 0.2K
13:13 148.54 148.54 148.54 148.54 0.3K
13:14 148.50 148.50 148.50 148.50 1.1K
13:15 148.50 148.50 148.50 148.50 0.5K
13:16 148.50 148.50 148.50 148.50 0.5K
13:17 148.37 148.37 148.37 148.37 0.4K
13:18 148.65 148.65 148.65 148.65 2.2K
13:19 148.56 148.56 148.56 148.56 0.3K
13:20 148.65 148.65 148.56 148.56 0.2K
13:21 148.59 148.59 148.59 148.59 0.4K
13:22 148.48 148.48 148.48 148.48 0.2K
13:23 148.57 148.75 148.57 148.75 2.2K
13:24 148.48 148.75 148.48 148.75 1.0K
13:25 148.75 148.75 148.75 148.75 0.3K
13:26 148.75 148.75 148.75 148.75 0.1K
13:27 148.75 148.75 148.75 148.75 0.0K
13:28 148.75 148.75 148.75 148.75 0.1K
13:29 148.75 148.75 148.75 148.75 0.1K
13:30 148.75 148.75 148.75 148.75 0.2K
13:31 148.60 148.60 148.59 148.59 0.9K
13:32 148.75 148.75 148.59 148.59 0.4K
13:33 148.50 148.50 148.42 148.42 1.5K
13:34 148.59 148.59 148.42 148.42 0.8K
13:35 148.42 148.42 148.42 148.42 0.4K
13:36 148.42 148.42 148.42 148.42 0.2K
13:37 148.42 148.42 148.42 148.42 0.0K
13:38 148.42 148.42 148.42 148.42 0.0K
13:39 148.42 148.42 148.42 148.42 0.0K
13:40 148.31 148.31 148.31 148.31 1.5K
13:41 148.42 148.42 148.31 148.31 0.5K
13:42 148.31 148.31 148.31 148.31 0.1K
13:43 148.31 148.31 148.31 148.31 0.0K
13:44 148.31 148.31 148.31 148.31 0.2K
13:45 148.31 148.31 148.31 148.31 0.7K
13:46 148.41 148.41 148.41 148.41 0.4K
13:47 148.31 148.31 148.31 148.31 0.1K
13:48 148.31 148.31 148.31 148.31 0.1K
13:49 148.31 148.31 148.31 148.31 0.1K
13:50 148.31 148.31 148.31 148.31 0.0K
13:51 148.62 148.62 148.62 148.62 1.6K
13:52 148.31 148.62 148.31 148.62 1.6K
13:53 148.50 148.50 148.50 148.50 1.2K
13:54 148.50 148.50 148.50 148.50 1.0K
13:55 148.47 148.58 148.47 148.58 1.0K
13:56 148.50 148.58 148.47 148.58 0.8K
13:57 148.58 148.58 148.58 148.58 0.1K
13:58 148.56 148.56 148.56 148.56 0.4K
13:59 148.58 148.58 148.56 148.56 0.2K
14:00 148.46 148.48 148.46 148.48 2.2K
14:01 148.43 148.43 148.43 148.43 0.2K
14:02 148.56 148.56 148.56 148.56 1.4K
14:03 148.43 148.56 148.43 148.56 1.1K
14:04 148.56 148.56 148.56 148.56 0.1K
14:05 148.56 148.56 148.56 148.56 0.0K
14:06 148.56 148.56 148.56 148.56 0.1K
14:07 148.68 148.68 148.68 148.68 0.9K
14:08 148.70 148.70 148.70 148.70 6.7K
14:09 148.58 148.58 148.54 148.54 1.5K
14:10 148.70 148.70 148.54 148.54 1.0K
14:11 148.63 148.75 148.63 148.75 1.1K
14:12 148.72 148.72 148.72 148.72 0.5K
14:13 148.73 148.98 148.73 148.98 4.6K
14:14 149.03 149.03 148.80 148.80 1.7K
14:15 148.98 149.03 148.80 148.80 1.9K
14:16 148.97 149.08 148.97 149.01 2.8K
14:17 149.16 149.16 149.16 149.16 0.1K
14:18 149.20 149.32 149.13 149.13 3.6K
14:19 149.16 149.32 149.13 149.13 3.1K
14:20 149.13 149.13 149.13 149.13 0.2K
14:21 149.63 149.63 149.63 149.63 2.3K
14:22 149.62 149.62 149.62 149.62 2.3K
14:23 149.62 149.62 149.62 149.62 0.4K
14:24 149.62 149.62 149.62 149.62 0.1K
14:25 149.62 149.62 149.62 149.62 0.1K
14:26 149.62 149.62 149.62 149.62 0.3K
14:27 149.62 149.62 149.62 149.62 0.8K
14:28 149.55 149.55 149.55 149.55 1.2K
14:29 149.55 149.55 149.55 149.55 0.3K
14:30 149.55 149.55 149.55 149.55 0.1K
14:31 149.55 149.55 149.55 149.55 0.3K
14:32 149.59 149.59 149.59 149.59 2.1K
14:33 149.59 149.59 149.59 149.59 1.8K
14:34 149.59 149.59 149.59 149.59 0.2K
14:35 149.67 149.67 149.67 149.67 1.1K
14:36 149.67 149.67 149.67 149.67 0.4K
14:37 149.67 149.67 149.67 149.67 0.0K
14:38 149.67 149.67 149.67 149.67 0.2K
14:39 149.83 149.83 149.83 149.83 1.4K
14:40 149.67 149.83 149.67 149.83 0.7K
14:41 149.83 149.83 149.83 149.83 0.5K
14:42 149.94 149.95 149.94 149.95 0.9K
14:43 149.92 149.92 149.92 149.92 1.2K
14:44 149.73 149.73 149.73 149.73 4.9K
14:45 149.92 149.92 149.73 149.73 4.3K
14:46 149.73 149.73 149.73 149.73 0.2K
14:47 149.73 149.73 149.73 149.73 0.2K
14:48 149.84 149.84 149.84 149.84 1.0K
14:49 149.83 149.83 149.83 149.82 0.8K
14:50 149.83 149.83 149.83 149.83 0.5K
14:51 149.93 149.93 149.93 149.93 0.2K
14:52 149.90 149.90 149.68 149.68 3.1K
14:53 149.73 149.73 149.73 149.73 0.2K
14:54 149.80 149.80 149.75 149.75 1.9K
14:55 149.69 149.74 149.69 149.74 2.5K
14:56 149.84 149.84 149.70 149.81 1.5K
14:57 149.87 149.88 149.87 149.88 2.3K
14:58 149.78 149.78 149.64 149.64 1.5K
14:59 149.78 149.78 149.64 149.64 1.3K
15:00 149.64 149.64 149.64 149.64 0.1K
15:01 149.44 149.44 149.42 149.42 1.6K
15:02 149.41 149.41 149.41 149.41 0.5K
15:03 149.45 149.45 149.45 149.45 1.1K
15:04 149.29 149.29 149.29 149.29 1.5K
15:05 149.45 149.45 149.29 149.29 0.3K
15:06 149.29 149.29 149.29 149.29 0.5K
15:07 149.29 149.29 149.29 149.29 0.1K
15:08 149.29 149.29 149.29 149.29 0.7K
15:09 149.39 149.39 149.39 149.39 0.4K
15:10 149.31 149.31 149.31 149.31 2.3K
15:11 149.20 149.20 149.20 149.20 1.5K
15:12 149.15 149.15 149.15 149.15 1.1K
15:13 149.15 149.15 149.15 149.15 0.4K
15:14 149.15 149.15 149.15 149.15 0.4K
15:15 149.25 149.25 149.25 149.25 0.2K
15:16 149.25 149.25 149.25 149.25 1.8K
15:17 149.15 149.20 149.15 149.20 0.7K
15:18 149.25 149.25 149.15 149.20 2.2K
15:19 149.25 149.30 149.23 149.23 0.5K
15:20 149.20 149.30 149.20 149.23 0.6K
15:21 149.25 149.31 149.16 149.31 0.9K
15:22 149.24 149.24 149.24 149.24 2.0K
15:23 149.31 149.31 149.24 149.24 1.3K
15:24 149.24 149.24 149.24 149.24 0.2K
15:25 149.24 149.24 149.24 149.24 0.1K
15:26 149.39 149.39 149.39 149.39 0.5K
15:27 149.32 149.32 149.15 149.15 5.0K
15:28 149.27 149.40 149.27 149.40 3.1K
15:29 149.34 149.34 149.34 149.34 1.1K
15:30 149.40 149.40 149.34 149.34 0.6K
15:31 149.34 149.34 149.34 149.34 0.1K
15:32 149.24 149.24 149.24 149.24 3.1K
15:33 149.34 149.34 149.24 149.24 2.9K
15:34 149.24 149.24 149.24 149.24 0.3K
15:35 149.21 149.23 149.21 149.23 1.8K
15:36 149.23 149.23 149.23 149.23 1.3K
15:37 149.23 149.23 149.23 149.23 0.3K
15:38 149.25 149.25 149.17 149.17 4.2K
15:39 149.23 149.24 149.17 149.17 3.9K
15:40 149.21 149.21 149.10 149.10 0.9K
15:41 149.11 149.11 149.11 149.10 0.3K
15:42 149.08 149.08 148.93 148.94 6.4K
15:43 149.08 149.08 148.93 148.93 1.5K
15:44 148.99 148.99 148.99 148.99 1.2K
15:45 148.93 148.99 148.93 148.99 0.2K
15:46 148.99 148.99 148.89 148.89 1.8K
15:47 148.87 148.87 148.87 148.87 0.9K
15:48 148.89 148.89 148.87 148.87 1.1K
15:49 148.89 148.89 148.39 148.39 4.5K
15:50 148.59 148.70 148.39 148.70 2.5K
15:51 148.70 148.85 148.70 148.85 1.8K
15:52 148.87 148.87 148.87 148.87 2.0K
15:53 148.69 148.69 148.49 148.49 4.9K
15:54 148.55 148.55 148.26 148.29 3.3K
15:55 148.42 148.61 148.29 148.61 7.3K
15:56 148.68 148.68 148.57 148.57 5.8K
15:57 148.56 148.56 148.47 148.48 6.2K
15:58 148.46 148.57 148.46 148.49 9.3K
15:59 148.48 148.53 148.39 148.53 106.8K
16:00 148.49 148.53 148.44 148.53 108.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar