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
09:30 148.38 148.38 148.38 148.38 6.8K
09:31 148.38 148.53 148.38 148.38 6.1K
09:32 148.38 148.38 148.38 148.38 0.1K
09:33 148.38 148.38 148.38 148.38 0.0K
09:34 148.38 148.38 148.38 148.38 0.0K
09:35 148.38 148.38 148.38 148.38 0.0K
09:36 148.38 148.38 148.38 148.38 0.0K
09:37 148.38 148.38 148.38 148.38 0.0K
09:38 148.38 148.38 148.38 148.38 0.1K
09:39 148.38 148.38 148.38 148.38 0.1K
09:40 148.38 148.38 148.38 148.38 0.0K
09:41 148.31 148.36 148.31 148.36 3.6K
09:42 148.11 148.26 148.00 148.25 4.2K
09:43 148.45 148.75 148.45 148.75 2.3K
09:44 148.25 148.75 148.25 148.75 2.4K
09:45 148.75 148.75 148.75 148.75 0.3K
09:46 148.01 148.01 148.01 148.01 1.1K
09:47 148.75 148.75 148.01 148.01 0.6K
09:48 148.06 148.06 148.06 148.06 0.2K
09:49 148.14 148.14 148.14 148.14 0.3K
09:50 148.01 148.01 148.01 148.01 0.4K
09:51 148.01 148.01 148.01 148.01 0.3K
09:52 148.01 148.01 148.01 148.01 0.3K
09:53 148.00 148.00 148.00 148.00 1.6K
09:54 148.28 148.28 148.28 148.28 0.6K
09:55 148.00 148.28 148.00 148.28 0.5K
09:56 148.28 148.28 148.23 148.23 2.6K
09:57 147.97 148.29 147.97 148.29 0.4K
09:58 147.97 148.29 147.97 148.29 0.4K
09:59 147.88 148.28 147.88 148.28 0.6K
10:00 148.72 148.72 148.27 148.27 3.4K
10:01 148.52 148.52 148.52 148.52 0.3K
10:02 148.65 148.65 148.51 148.52 0.6K
10:03 148.65 148.65 148.52 148.52 0.3K
10:04 148.63 148.63 148.63 148.63 0.3K
10:05 148.88 148.88 148.88 148.88 3.0K
10:06 148.88 148.88 148.88 148.88 1.6K
10:07 148.56 148.56 148.56 148.56 0.8K
10:08 148.97 148.97 148.97 148.97 0.1K
10:09 148.97 149.03 148.88 148.88 2.3K
10:10 149.03 149.03 149.03 149.03 0.5K
10:11 148.88 149.03 148.88 149.03 0.3K
10:12 149.03 149.03 149.03 149.03 0.0K
10:13 149.03 149.03 149.03 149.03 0.2K
10:14 149.03 149.03 149.03 149.03 0.3K
10:15 149.03 149.03 149.03 149.03 0.1K
10:16 149.03 149.03 148.92 148.92 4.3K
10:17 149.03 149.03 148.92 148.92 3.9K
10:18 149.25 149.42 149.25 149.42 3.9K
10:19 148.92 149.42 148.92 149.42 3.9K
10:20 149.34 149.34 149.34 149.34 1.8K
10:21 149.34 149.34 149.34 149.34 0.2K
10:22 149.34 149.34 149.34 149.34 0.4K
10:23 149.34 149.34 149.34 149.34 0.0K
10:24 149.34 149.34 149.34 149.34 0.0K
10:25 149.34 149.34 149.34 149.34 0.2K
10:26 149.34 149.34 149.34 149.34 0.5K
10:27 148.93 149.18 148.93 149.18 2.0K
10:28 148.93 149.18 148.93 149.18 1.8K
10:29 148.89 148.89 148.89 148.89 2.8K
10:30 148.89 148.89 148.89 148.89 0.3K
10:31 149.07 149.32 149.04 149.32 2.6K
10:32 149.32 149.32 149.32 149.32 2.4K
10:33 149.32 149.32 149.32 149.32 0.1K
10:34 149.23 149.34 149.23 149.23 2.4K
10:35 149.23 149.23 149.23 149.23 0.5K
10:36 149.23 149.23 149.23 149.23 0.1K
10:37 149.23 149.23 149.23 149.23 0.3K
10:38 149.26 149.26 149.26 149.26 0.6K
10:39 149.48 149.48 149.48 149.48 0.4K
10:40 149.26 149.48 149.26 149.48 0.2K
10:41 149.19 149.19 149.19 149.19 1.7K
10:42 149.19 149.19 149.19 149.19 0.2K
10:43 149.19 149.19 149.19 149.19 0.6K
10:44 149.19 149.19 149.19 149.19 0.1K
10:45 149.19 149.19 149.19 149.19 0.0K
10:46 149.19 149.19 149.19 149.19 0.2K
10:47 149.19 149.19 149.19 149.19 0.4K
10:48 149.49 149.49 149.49 149.49 0.5K
10:49 149.19 149.49 149.19 149.49 0.3K
10:50 149.49 149.49 149.49 149.49 0.1K
10:51 149.49 149.49 149.49 149.49 0.0K
10:52 149.24 149.24 149.24 149.24 0.3K
10:53 149.24 149.24 149.24 149.24 0.2K
10:54 149.24 149.24 149.24 149.24 0.1K
10:55 149.24 149.24 149.24 149.24 0.0K
10:56 149.31 149.31 148.93 148.93 2.0K
10:57 149.09 149.09 148.87 148.87 1.2K
10:58 148.75 148.75 148.72 148.72 2.0K
10:59 148.72 149.13 148.45 149.13 7.9K
11:00 149.07 149.07 149.07 149.07 0.4K
11:01 149.13 149.13 149.07 149.07 0.1K
11:02 149.07 149.07 149.07 149.07 0.3K
11:03 149.07 149.07 149.07 149.07 0.4K
11:04 149.07 149.07 149.07 149.07 0.2K
11:05 149.07 149.07 149.07 149.07 0.0K
11:06 149.07 149.07 149.07 149.07 0.1K
11:07 149.07 149.07 149.07 149.07 0.2K
11:08 149.07 149.07 149.07 149.07 1.1K
11:09 149.07 149.07 149.07 149.07 0.8K
11:10 148.88 148.88 148.88 148.88 1.2K
11:11 148.89 149.13 148.89 149.13 2.7K
11:12 149.18 149.18 149.18 149.18 4.7K
11:13 149.18 149.18 148.94 148.97 8.3K
11:14 148.84 148.84 148.84 148.84 0.1K
11:15 148.88 148.98 148.88 148.98 0.8K
11:16 148.98 148.98 148.98 148.98 0.7K
11:17 148.98 148.98 148.98 148.98 0.0K
11:18 148.95 148.95 148.95 148.95 0.4K
11:19 148.98 148.98 148.95 148.95 0.3K
11:20 148.96 148.96 148.96 148.96 0.2K
11:21 148.96 148.96 148.96 148.96 0.3K
11:22 148.72 148.72 148.72 148.72 1.4K
11:23 148.56 148.56 148.56 148.56 0.6K
11:24 148.51 148.51 148.51 148.51 2.1K
11:25 148.56 148.56 148.51 148.51 1.8K
11:26 148.36 148.36 148.36 148.36 0.6K
11:27 148.51 148.51 148.36 148.36 0.3K
11:28 148.36 148.36 148.36 148.36 0.0K
11:29 148.36 148.36 148.36 148.36 0.0K
11:30 148.31 148.38 148.31 148.38 1.0K
11:31 148.26 148.40 148.26 148.40 0.8K
11:32 148.40 148.42 148.40 148.42 1.5K
11:33 148.58 148.58 148.58 148.58 0.1K
11:34 148.59 148.59 148.59 148.59 0.6K
11:35 148.59 148.59 148.56 148.56 3.8K
11:36 148.66 148.66 148.47 148.47 0.7K
11:37 148.66 148.66 148.47 148.47 0.5K
11:38 148.48 148.67 148.48 148.67 0.2K
11:39 148.64 148.64 148.64 148.64 4.9K
11:40 148.80 149.07 148.80 149.07 3.5K
11:41 148.64 149.07 148.64 149.07 3.5K
11:42 149.02 149.02 149.02 149.02 0.5K
11:43 149.07 149.07 149.02 149.02 0.5K
11:44 149.11 149.19 149.03 149.03 0.3K
11:45 149.05 149.05 148.99 149.03 1.2K
11:46 149.12 149.12 149.12 149.12 0.7K
11:47 149.03 149.12 149.03 149.12 0.4K
11:48 149.06 149.06 148.94 148.94 1.1K
11:49 149.12 149.12 148.94 148.94 0.9K
11:50 149.06 149.06 149.06 149.06 0.3K
11:51 148.95 148.95 148.95 148.95 0.4K
11:52 149.26 149.26 149.26 149.26 0.2K
11:53 149.07 149.07 149.07 149.07 0.2K
11:54 149.08 149.08 149.08 149.07 0.3K
11:55 149.08 149.08 149.00 149.00 0.6K
11:56 149.08 149.08 149.00 149.00 0.6K
11:57 148.95 148.95 148.95 148.95 0.3K
11:58 148.73 148.76 148.73 148.76 2.3K
11:59 148.95 148.95 148.75 148.76 2.1K
12:00 148.76 148.76 148.76 148.76 0.2K
12:01 148.88 148.88 148.88 148.88 1.6K
12:02 148.88 148.88 148.88 148.88 0.3K
12:03 148.88 148.88 148.88 148.88 0.1K
12:04 148.84 148.84 148.84 148.84 0.2K
12:05 148.70 148.70 148.70 148.70 2.3K
12:06 148.75 148.91 148.75 148.87 4.1K
12:07 148.75 148.87 148.75 148.87 3.4K
12:08 148.92 148.97 148.92 148.97 0.5K
12:09 148.92 148.92 148.92 148.92 0.5K
12:10 148.97 148.97 148.97 148.97 0.3K
12:11 148.92 148.99 148.92 148.99 0.7K
12:12 148.94 148.94 148.94 148.94 0.3K
12:13 148.99 149.05 148.83 148.83 9.9K
12:14 148.99 149.00 148.83 148.83 9.4K
12:15 148.83 148.83 148.83 148.83 0.2K
12:16 148.83 148.83 148.83 148.83 0.1K
12:17 148.83 148.83 148.83 148.83 0.0K
12:18 148.70 148.70 148.70 148.70 1.0K
12:19 148.68 148.73 148.68 148.73 2.3K
12:20 148.73 148.73 148.73 148.73 1.4K
12:21 148.66 148.66 148.66 148.66 0.6K
12:22 148.73 148.73 148.66 148.66 1.2K
12:23 148.66 148.75 148.66 148.75 0.8K
12:24 148.75 148.75 148.75 148.75 0.5K
12:25 148.75 148.75 148.75 148.75 0.5K
12:26 148.92 149.15 148.89 149.15 4.7K
12:27 149.15 149.19 149.03 149.07 1.4K
12:28 149.15 149.19 149.07 149.07 2.6K
12:29 149.09 149.09 149.09 149.09 0.3K
12:30 149.10 149.10 149.10 149.10 0.5K
12:31 149.24 149.24 149.24 149.24 0.6K
12:32 149.32 149.32 149.31 149.31 0.4K
12:33 149.24 149.33 149.24 149.31 0.4K
12:34 149.09 149.09 149.09 149.09 0.3K
12:35 149.31 149.31 149.09 149.09 0.2K
12:36 149.18 149.18 149.02 149.02 1.5K
12:37 149.02 149.02 149.02 149.02 1.5K
12:38 149.02 149.02 149.02 149.02 0.0K
12:39 149.02 149.02 149.02 149.02 0.0K
12:40 149.02 149.02 149.02 149.02 0.2K
12:41 149.12 149.21 149.12 149.21 0.5K
12:42 149.02 149.21 149.02 149.21 0.2K
12:43 149.21 149.21 149.21 149.21 0.2K
12:44 149.21 149.21 149.21 149.21 0.0K
12:45 149.17 149.24 149.17 149.24 0.6K
12:46 149.18 149.18 149.18 149.18 0.3K
12:47 149.19 149.21 149.19 149.21 1.1K
12:48 149.25 149.25 149.09 149.09 2.2K
12:49 149.09 149.09 149.09 149.09 2.0K
12:50 149.09 149.09 149.09 149.09 0.0K
12:51 149.09 149.09 149.09 149.09 0.0K
12:52 149.40 149.40 149.40 149.40 0.1K
12:53 149.29 149.29 149.29 149.29 0.2K
12:54 149.40 149.40 149.29 149.29 0.2K
12:55 149.16 149.16 149.04 149.04 2.0K
12:56 149.29 149.29 149.04 149.04 1.8K
12:57 149.04 149.04 149.04 149.04 0.0K
12:58 149.04 149.04 149.04 149.04 0.0K
12:59 149.04 149.04 149.04 149.04 0.1K
13:00 149.04 149.04 149.04 149.04 0.0K
13:01 149.04 149.04 149.04 149.04 0.0K
13:02 149.07 149.07 148.55 148.55 9.2K
13:03 149.04 149.07 148.55 148.55 8.9K
13:04 148.55 148.55 148.55 148.55 0.0K
13:05 148.55 148.55 148.55 148.55 0.0K
13:06 148.55 148.55 148.55 148.55 0.2K
13:07 148.55 148.55 148.55 148.55 0.1K
13:08 148.84 148.88 148.84 148.88 0.7K
13:09 148.98 148.98 148.88 148.88 1.2K
13:10 148.88 148.88 148.88 148.88 0.4K
13:11 148.88 148.88 148.88 148.88 0.1K
13:12 148.88 148.88 148.88 148.88 0.2K
13:13 148.88 148.88 148.88 148.88 0.2K
13:14 148.92 148.92 148.92 148.92 0.4K
13:15 148.93 148.93 148.93 148.93 0.3K
13:16 148.92 148.93 148.92 148.93 0.2K
13:17 148.93 148.93 148.93 148.93 0.0K
13:18 149.03 149.03 148.90 148.90 1.5K
13:19 149.05 149.05 149.05 149.05 0.6K
13:20 149.05 149.05 149.05 149.05 0.3K
13:21 149.05 149.05 149.05 149.05 0.0K
13:22 149.05 149.05 149.05 149.05 0.1K
13:23 149.05 149.05 149.05 149.05 0.1K
13:24 149.10 149.10 148.97 148.97 0.3K
13:25 149.05 149.10 148.97 148.97 0.3K
13:26 149.06 149.06 149.06 149.06 1.0K
13:27 149.13 149.13 149.13 149.13 0.3K
13:28 149.08 149.27 149.08 149.27 1.6K
13:29 149.27 149.27 149.27 149.27 0.5K
13:30 149.11 149.11 149.11 149.11 0.2K
13:31 148.99 148.99 148.94 148.94 2.2K
13:32 149.12 149.12 148.94 148.94 2.0K
13:33 148.94 148.94 148.94 148.94 0.0K
13:34 148.94 148.94 148.94 148.94 0.1K
13:35 149.07 149.07 149.07 149.07 0.4K
13:36 148.94 149.07 148.94 149.07 0.1K
13:37 148.85 148.85 148.85 148.85 0.2K
13:38 149.07 149.07 148.85 148.85 0.3K
13:39 148.85 148.85 148.85 148.85 0.0K
13:40 148.98 148.98 148.98 148.98 0.5K
13:41 148.85 148.98 148.85 148.98 0.2K
13:42 149.06 149.08 148.85 149.08 2.0K
13:43 149.06 149.06 148.85 148.85 0.9K
13:44 148.85 148.85 148.85 148.85 0.5K
13:45 148.85 148.85 148.85 148.85 0.0K
13:46 148.85 148.85 148.85 148.85 0.1K
13:47 148.85 148.85 148.85 148.85 0.0K
13:48 148.85 148.85 148.85 148.85 0.2K
13:49 148.89 148.90 148.89 148.90 0.3K
13:50 148.92 149.04 148.89 148.90 2.2K
13:51 148.90 149.04 148.89 148.90 2.1K
13:52 148.90 148.90 148.90 148.90 0.1K
13:53 149.13 149.16 148.92 148.92 1.9K
13:54 149.15 149.15 149.15 149.15 0.1K
13:55 149.09 149.09 149.09 149.09 0.2K
13:56 148.93 148.95 148.89 148.95 2.0K
13:57 148.89 148.89 148.89 148.89 0.4K
13:58 148.74 148.74 148.74 148.74 1.0K
13:59 148.71 148.78 148.71 148.78 1.0K
14:00 148.82 148.83 148.72 148.83 1.3K
14:01 148.89 148.89 148.74 148.74 1.2K
14:02 148.92 148.92 148.70 148.70 1.8K
14:03 148.65 148.65 148.65 148.65 2.0K
14:04 148.24 148.35 148.22 148.22 0.6K
14:05 148.65 148.65 148.22 148.22 0.9K
14:06 148.35 148.35 148.35 148.35 0.4K
14:07 148.21 148.21 148.21 148.21 1.0K
14:08 148.35 148.35 148.21 148.21 0.6K
14:09 148.10 148.31 148.10 148.31 0.5K
14:10 148.29 148.29 148.29 148.29 0.4K
14:11 148.12 148.63 148.12 148.63 3.6K
14:12 148.46 148.48 148.46 148.48 1.0K
14:13 148.29 148.48 148.29 148.48 0.7K
14:14 148.40 148.40 148.40 148.40 0.2K
14:15 148.29 148.29 148.10 148.10 5.2K
14:16 148.31 148.31 148.23 148.28 1.8K
14:17 148.14 148.14 148.08 148.08 1.1K
14:18 148.36 148.47 148.36 148.47 2.4K
14:19 148.47 148.81 148.47 148.81 3.5K
14:20 148.47 148.81 148.47 148.81 3.4K
14:21 148.81 148.81 148.80 148.79 0.7K
14:22 148.81 148.81 148.80 148.80 0.4K
14:23 148.86 148.86 148.86 148.86 1.3K
14:24 149.02 149.02 149.02 149.02 2.2K
14:25 149.02 149.02 149.02 149.02 1.7K
14:26 149.02 149.02 149.02 149.02 0.4K
14:27 148.96 148.96 148.71 148.73 1.8K
14:28 148.91 148.91 148.90 148.90 3.5K
14:29 148.73 148.91 148.73 148.90 3.5K
14:30 148.78 148.78 148.77 148.77 1.0K
14:31 148.62 148.88 148.62 148.88 1.5K
14:32 148.89 148.89 148.84 148.84 1.0K
14:33 148.89 148.89 148.84 148.84 1.1K
14:34 148.84 148.84 148.84 148.84 0.0K
14:35 148.84 148.84 148.84 148.84 0.6K
14:36 148.84 148.84 148.84 148.84 0.2K
14:37 148.89 148.99 148.89 148.99 0.7K
14:38 148.89 148.99 148.89 148.99 0.4K
14:39 148.91 148.91 148.91 148.91 1.6K
14:40 148.99 148.99 148.91 148.91 1.1K
14:41 148.91 148.91 148.91 148.91 0.6K
14:42 148.91 148.91 148.91 148.91 0.6K
14:43 148.91 148.91 148.83 148.83 0.8K
14:44 148.91 148.91 148.91 148.91 0.8K
14:45 148.82 148.84 148.79 148.84 3.8K
14:46 148.90 148.94 148.90 148.94 2.1K
14:47 148.94 148.94 148.94 148.94 0.7K
14:48 148.84 148.84 148.84 148.84 1.1K
14:49 148.94 148.94 148.84 148.84 0.9K
14:50 148.88 148.88 148.88 148.88 0.9K
14:51 148.73 148.73 148.73 148.73 0.6K
14:52 148.75 148.75 148.75 148.75 0.9K
14:53 148.77 148.77 148.73 148.73 1.3K
14:54 148.75 148.77 148.73 148.73 0.7K
14:55 148.67 148.67 148.65 148.65 2.0K
14:56 148.59 148.61 148.59 148.61 4.2K
14:57 148.48 148.48 148.48 148.48 9.1K
14:58 148.42 148.42 148.42 148.42 2.2K
14:59 148.43 148.43 148.43 148.43 2.0K
15:00 148.27 148.27 148.27 148.27 0.1K
15:01 148.26 148.36 148.26 148.35 1.4K
15:02 148.34 148.34 148.34 148.34 1.4K
15:03 148.26 148.26 148.20 148.20 0.8K
15:04 148.20 148.20 148.20 148.20 0.6K
15:05 148.21 148.21 148.21 148.21 0.2K
15:06 148.14 148.14 148.06 148.10 4.6K
15:07 148.10 148.15 148.10 148.10 1.8K
15:08 147.99 148.15 147.99 148.15 3.7K
15:09 148.10 148.15 147.99 148.15 3.9K
15:10 148.18 148.18 148.18 148.18 1.3K
15:11 148.18 148.18 148.18 148.18 0.4K
15:12 148.18 148.18 148.18 148.18 0.3K
15:13 148.18 148.18 148.02 148.02 1.6K
15:14 148.18 148.18 148.02 148.02 1.0K
15:15 148.19 148.19 148.05 148.18 2.8K
15:16 148.19 148.19 148.05 148.18 1.2K
15:17 148.18 148.29 148.18 148.29 2.7K
15:18 148.26 148.26 148.13 148.13 1.7K
15:19 148.08 148.14 148.06 148.06 2.3K
15:20 148.00 148.09 148.00 148.09 1.2K
15:21 148.00 148.09 148.00 148.09 1.1K
15:22 148.12 148.12 148.12 148.12 2.3K
15:23 148.24 148.24 148.23 148.23 0.6K
15:24 148.12 148.24 148.12 148.23 1.4K
15:25 148.25 148.25 148.25 148.25 1.2K
15:26 148.29 148.37 148.18 148.37 5.8K
15:27 148.40 148.40 148.33 148.33 3.3K
15:28 148.33 148.33 148.33 148.33 0.5K
15:29 148.29 148.32 148.29 148.32 2.2K
15:30 148.30 148.30 148.30 148.30 2.4K
15:31 148.31 148.31 148.27 148.27 1.1K
15:32 148.25 148.25 148.24 148.24 1.6K
15:33 148.12 148.12 148.11 148.11 2.2K
15:34 148.05 148.10 148.05 148.10 2.0K
15:35 148.05 148.05 148.05 148.05 0.7K
15:36 148.07 148.07 148.07 148.07 0.3K
15:37 148.15 148.28 148.15 148.28 3.4K
15:38 148.23 148.30 148.23 148.29 2.2K
15:39 148.14 148.14 148.12 148.12 2.3K
15:40 148.16 148.16 148.16 148.16 0.6K
15:41 148.16 148.16 148.16 148.16 1.2K
15:42 148.06 148.06 148.05 148.05 1.5K
15:43 148.08 148.20 148.08 148.20 3.2K
15:44 148.08 148.08 148.08 148.08 1.8K
15:45 148.20 148.20 148.08 148.08 2.2K
15:46 147.95 148.00 147.95 148.00 1.9K
15:47 147.91 147.96 147.91 147.96 1.1K
15:48 147.99 147.99 147.88 147.88 3.1K
15:49 147.80 147.80 147.80 147.80 0.5K
15:50 147.71 147.71 147.67 147.67 1.6K
15:51 147.77 147.90 147.77 147.90 2.4K
15:52 147.95 147.95 147.95 147.95 1.1K
15:53 148.10 148.10 148.06 148.06 1.8K
15:54 148.00 148.00 148.00 148.00 1.8K
15:55 147.92 148.06 147.64 147.78 10.3K
15:56 147.72 147.73 147.57 147.57 8.8K
15:57 147.57 147.70 147.50 147.50 8.5K
15:58 147.58 147.60 147.46 147.46 12.4K
15:59 147.43 147.47 147.34 147.38 84.0K
16:00 147.46 147.47 147.34 147.38 84.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar