iRhythm Technologies Inc (IRTC)

IRTC
🏛️ États-Unis →
179.00
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 75.15 75.15 73.01 75.15 1.5K
09:32 74.31 74.31 74.31 74.31 0.1K
09:33 74.31 74.31 74.31 74.31 0.0K
09:34 74.31 74.31 74.31 74.31 0.0K
09:35 74.31 74.31 74.31 74.31 0.1K
09:36 74.31 74.31 74.31 74.31 0.1K
09:37 74.31 74.31 74.31 74.31 0.0K
09:38 75.12 75.12 75.12 75.12 0.3K
09:39 75.12 75.12 75.12 75.12 0.3K
09:40 75.12 75.12 75.12 75.12 0.1K
09:41 75.12 75.12 75.12 75.12 0.0K
09:42 75.12 75.12 75.12 75.12 0.0K
09:43 75.02 75.02 75.02 75.02 0.3K
09:44 75.02 75.02 75.02 75.02 0.0K
09:45 75.02 75.02 75.02 75.02 0.1K
09:46 75.53 75.53 75.53 75.53 0.5K
09:47 75.53 75.53 74.92 74.92 0.8K
09:48 74.95 75.00 74.95 75.00 1.5K
09:49 75.30 75.30 74.57 74.83 23.7K
09:50 75.00 75.05 75.00 75.05 1.1K
09:51 75.05 75.05 75.05 75.05 0.0K
09:52 75.05 75.05 75.05 75.05 0.0K
09:53 75.05 75.05 74.94 74.94 0.2K
09:54 74.94 75.00 74.94 75.00 0.5K
09:55 75.00 75.00 75.00 75.00 0.0K
09:56 75.00 75.00 75.00 75.00 0.6K
09:57 75.00 75.00 75.00 75.00 0.0K
09:58 75.04 75.04 74.88 75.00 1.3K
09:59 75.00 75.00 75.00 75.00 0.0K
10:00 75.00 75.00 75.00 75.00 0.0K
10:01 75.00 75.00 75.00 75.00 0.6K
10:02 75.00 75.00 75.00 75.00 0.2K
10:03 75.30 75.54 75.30 75.54 2.1K
10:04 75.69 75.69 75.69 75.69 0.4K
10:05 75.69 75.98 75.69 75.98 0.3K
10:06 75.98 75.98 75.98 75.98 0.2K
10:07 76.19 76.19 76.19 76.19 0.5K
10:08 76.19 76.19 76.19 76.19 0.0K
10:09 76.19 76.24 76.04 76.24 2.3K
10:10 76.24 76.24 76.24 76.24 0.0K
10:11 76.24 76.24 76.10 76.10 0.5K
10:12 76.10 76.40 76.10 76.40 0.4K
10:13 76.40 76.40 76.17 76.17 1.6K
10:14 76.17 76.17 75.84 75.84 0.9K
10:15 75.84 76.08 75.84 76.08 0.5K
10:16 76.15 76.16 76.15 76.16 0.4K
10:17 76.16 76.16 76.16 76.16 0.1K
10:18 76.16 76.16 76.16 76.16 0.0K
10:19 76.16 76.16 76.16 76.16 0.1K
10:20 76.16 76.16 76.16 76.16 0.6K
10:21 76.16 76.16 76.16 76.16 0.0K
10:22 76.16 76.59 76.16 76.59 0.6K
10:23 76.59 76.59 76.59 76.59 0.7K
10:24 76.59 76.59 76.59 76.59 0.0K
10:25 76.59 76.59 76.59 76.59 0.1K
10:26 76.59 77.13 76.59 77.13 1.8K
10:27 77.13 77.13 77.06 77.06 1.7K
10:28 77.06 77.08 77.06 77.08 0.2K
10:29 77.08 77.08 77.08 77.08 0.0K
10:30 77.08 77.08 77.08 77.08 0.1K
10:31 77.08 77.08 77.04 77.04 0.2K
10:32 77.15 77.32 77.13 77.13 1.5K
10:33 77.13 77.23 77.13 77.23 0.2K
10:34 77.23 77.35 77.23 77.35 0.2K
10:35 77.35 77.35 77.35 77.35 0.4K
10:36 77.35 77.35 77.35 77.35 0.1K
10:37 77.09 77.09 77.09 77.09 0.3K
10:38 77.09 77.38 77.09 77.38 0.2K
10:39 77.38 77.38 77.38 77.38 0.1K
10:40 77.38 77.38 77.32 77.32 0.7K
10:41 77.32 77.32 77.32 77.32 0.1K
10:42 77.46 77.46 77.33 77.33 1.0K
10:43 77.33 77.33 77.33 77.33 0.1K
10:44 77.33 77.33 77.33 77.33 0.1K
10:45 77.33 77.41 77.33 77.41 1.2K
10:46 77.97 77.97 77.97 77.97 2.1K
10:47 77.97 78.15 77.88 78.15 1.2K
10:48 78.16 78.48 78.04 78.48 2.6K
10:49 78.57 78.57 78.48 78.48 1.8K
10:50 78.48 78.60 78.48 78.60 0.7K
10:51 78.60 78.60 78.60 78.60 0.1K
10:52 78.60 78.84 78.34 78.53 4.4K
10:53 78.53 78.53 78.53 78.53 0.2K
10:54 78.53 78.53 78.46 78.46 1.4K
10:55 78.46 78.46 78.05 78.05 11.6K
10:56 78.05 78.05 78.03 78.03 0.3K
10:57 78.03 78.03 77.95 77.95 1.2K
10:58 77.95 78.14 77.95 78.14 0.3K
10:59 78.21 78.21 78.21 78.21 0.8K
11:00 78.21 78.21 78.21 78.21 0.2K
11:01 78.21 78.27 78.21 78.27 1.3K
11:02 78.27 78.60 78.27 78.60 3.2K
11:03 78.60 78.73 78.58 78.58 1.3K
11:04 78.95 79.17 78.81 79.17 7.3K
11:05 78.98 78.98 78.98 78.98 0.5K
11:06 78.98 78.98 78.85 78.85 2.1K
11:07 78.85 78.85 78.85 78.85 0.0K
11:08 78.85 78.90 78.82 78.82 0.9K
11:09 78.82 78.82 78.82 78.82 0.2K
11:10 78.82 79.00 78.82 79.00 0.8K
11:11 79.00 79.00 79.00 79.00 0.0K
11:12 79.00 79.09 79.00 79.09 0.5K
11:13 79.04 79.33 79.04 79.25 2.4K
11:14 79.25 79.69 79.25 79.69 2.2K
11:15 79.69 79.85 79.69 79.85 2.7K
11:16 80.00 80.15 79.99 79.99 6.6K
11:17 79.99 79.99 79.99 79.99 0.4K
11:18 79.99 80.26 79.99 80.18 4.0K
11:19 80.18 80.18 79.94 80.01 3.0K
11:20 80.01 80.13 80.01 80.13 0.5K
11:21 80.13 80.22 80.13 80.22 0.4K
11:22 80.22 80.23 80.13 80.23 0.3K
11:23 80.23 80.23 80.23 80.23 0.0K
11:24 80.23 80.23 80.06 80.06 1.9K
11:25 80.06 80.11 80.06 80.11 1.0K
11:26 80.11 80.11 80.11 80.11 0.2K
11:27 79.99 80.11 79.99 80.11 1.3K
11:28 80.11 80.17 80.11 80.17 0.3K
11:29 80.17 80.17 80.14 80.14 0.3K
11:30 80.25 80.25 80.08 80.08 1.6K
11:31 80.08 80.08 79.79 79.79 1.1K
11:32 79.79 79.79 79.79 79.79 0.9K
11:33 79.79 79.79 79.79 79.79 0.0K
11:34 79.79 79.92 79.79 79.92 0.5K
11:35 79.92 79.92 79.92 79.92 0.2K
11:36 79.95 80.06 79.95 80.06 0.3K
11:37 80.06 80.06 79.61 79.61 2.5K
11:38 79.24 79.24 79.24 79.24 0.3K
11:39 79.24 79.24 79.23 79.23 0.3K
11:40 79.23 79.23 79.23 79.23 0.0K
11:41 79.23 79.59 79.23 79.59 0.8K
11:42 79.59 79.59 79.59 79.59 0.3K
11:43 79.59 79.59 79.59 79.59 0.0K
11:44 79.59 79.59 79.59 79.59 0.4K
11:45 79.59 79.61 79.59 79.61 0.2K
11:46 79.61 79.61 79.61 79.61 0.1K
11:47 79.61 79.61 79.46 79.46 0.5K
11:48 79.46 79.46 79.46 79.46 0.0K
11:49 79.49 79.55 79.49 79.55 0.6K
11:50 79.55 79.55 79.55 79.55 0.2K
11:51 79.55 79.55 79.55 79.55 0.1K
11:52 79.55 79.86 79.55 79.86 1.6K
11:53 80.08 80.17 80.08 80.17 2.7K
11:54 80.17 80.25 80.17 80.25 0.1K
11:55 80.25 80.25 80.25 80.25 0.0K
11:56 80.25 80.25 80.25 80.25 0.5K
11:57 80.25 80.25 80.15 80.15 2.2K
11:58 80.15 80.15 80.15 80.15 0.0K
11:59 80.15 80.15 80.15 80.15 0.0K
12:00 80.15 80.15 80.15 80.15 0.1K
12:01 80.15 80.15 80.15 80.15 0.2K
12:02 80.15 80.27 80.15 80.27 0.2K
12:03 80.29 80.29 80.29 80.29 0.3K
12:04 80.29 80.29 80.29 80.29 0.1K
12:05 80.29 80.41 80.29 80.41 0.8K
12:06 80.40 80.40 80.40 80.40 0.3K
12:07 80.52 80.52 80.52 80.52 0.5K
12:08 80.52 80.67 80.52 80.67 0.1K
12:09 80.67 80.75 80.65 80.75 0.4K
12:10 80.66 80.69 80.66 80.69 1.8K
12:11 80.69 80.69 80.69 80.69 0.1K
12:12 80.69 80.69 80.69 80.69 0.0K
12:13 80.69 80.69 80.37 80.37 0.7K
12:14 80.37 80.37 80.37 80.37 0.6K
12:15 80.37 80.37 80.37 80.37 0.3K
12:16 80.37 80.37 80.21 80.21 0.6K
12:17 80.21 80.43 80.21 80.43 0.5K
12:18 80.43 80.44 80.43 80.44 0.5K
12:19 80.55 80.55 80.55 80.55 0.3K
12:20 80.55 80.55 80.55 80.55 0.2K
12:21 80.55 80.55 80.55 80.55 0.3K
12:22 80.41 80.41 80.13 80.13 2.9K
12:23 80.13 80.13 80.05 80.05 0.1K
12:24 80.05 80.05 80.05 80.05 0.1K
12:25 80.05 80.05 80.05 80.05 0.0K
12:26 80.05 80.05 80.05 80.05 0.1K
12:27 80.05 80.08 80.05 80.08 0.1K
12:28 80.08 80.12 80.01 80.12 1.2K
12:29 80.12 80.12 80.12 80.12 0.2K
12:30 80.12 80.12 79.73 79.73 2.0K
12:31 79.73 79.79 79.73 79.79 0.2K
12:32 79.79 79.79 79.79 79.79 0.2K
12:33 79.79 79.80 79.79 79.80 0.6K
12:34 79.80 79.80 79.80 79.80 0.0K
12:35 79.85 79.85 79.85 79.85 0.7K
12:36 79.85 79.85 79.85 79.85 0.1K
12:37 79.85 80.09 79.85 80.06 0.5K
12:38 80.06 80.07 80.06 80.07 0.6K
12:39 80.14 80.14 80.14 80.14 0.2K
12:40 80.14 80.14 79.97 79.97 0.1K
12:41 80.11 80.11 80.11 80.11 0.1K
12:42 80.07 80.07 80.07 80.07 0.1K
12:43 80.07 80.07 80.07 80.07 0.4K
12:44 79.90 79.90 79.79 79.80 4.4K
12:45 79.80 79.80 79.80 79.80 0.0K
12:46 79.80 79.80 79.80 79.80 0.0K
12:47 79.80 79.80 79.80 79.80 0.0K
12:48 79.54 79.54 79.54 79.54 1.5K
12:49 79.54 79.54 79.54 79.54 0.3K
12:50 79.91 79.96 79.91 79.96 1.4K
12:51 79.96 79.96 79.70 79.70 0.8K
12:52 79.70 79.70 79.70 79.70 0.4K
12:53 79.70 79.70 79.70 79.70 0.0K
12:54 79.70 79.70 79.70 79.70 0.1K
12:55 79.70 79.70 79.70 79.70 0.0K
12:56 79.70 79.70 79.70 79.70 0.0K
12:57 79.70 80.00 79.70 80.00 0.7K
12:58 80.00 80.00 80.00 80.00 0.0K
12:59 80.00 80.00 80.00 80.00 0.0K
13:00 80.00 80.00 80.00 80.00 0.1K
13:01 80.00 80.27 80.00 80.18 0.6K
13:02 80.30 80.30 80.30 80.30 0.2K
13:03 80.30 80.30 79.94 79.94 4.5K
13:04 79.94 79.94 79.94 79.94 0.1K
13:05 79.94 79.96 79.94 79.96 0.4K
13:06 79.96 79.96 79.96 79.96 0.2K
13:07 79.96 79.96 79.96 79.96 0.0K
13:08 79.96 79.96 79.91 79.91 0.3K
13:09 79.95 79.95 79.95 79.95 0.3K
13:10 79.92 79.92 79.69 79.69 4.0K
13:11 79.69 79.69 79.69 79.69 0.0K
13:12 79.69 79.69 79.69 79.69 0.0K
13:13 79.69 79.69 79.69 79.69 0.1K
13:14 79.69 79.69 79.69 79.69 0.0K
13:15 79.69 79.69 79.69 79.69 0.0K
13:16 79.69 79.69 79.58 79.58 0.2K
13:17 79.89 79.93 79.89 79.92 2.3K
13:18 79.92 79.92 79.92 79.92 0.0K
13:19 79.92 80.07 79.92 80.07 0.4K
13:20 80.10 80.10 80.04 80.04 0.9K
13:21 80.04 80.05 80.04 80.05 0.6K
13:22 80.05 80.05 80.05 80.05 0.5K
13:23 80.05 80.05 80.05 80.05 0.0K
13:24 80.05 80.10 80.05 80.10 0.5K
13:25 80.10 80.10 80.08 80.08 2.4K
13:26 80.08 80.09 80.08 80.09 0.2K
13:27 79.94 79.94 79.94 79.94 2.0K
13:28 79.94 79.94 79.94 79.94 0.0K
13:29 79.94 79.94 79.94 79.94 0.2K
13:30 79.94 79.94 79.79 79.79 0.2K
13:31 79.79 79.79 79.79 79.79 0.0K
13:32 79.79 80.21 79.79 80.21 3.9K
13:33 80.21 80.22 80.21 80.22 0.3K
13:34 80.22 80.23 80.22 80.23 0.6K
13:35 80.23 80.23 80.04 80.04 3.2K
13:36 80.04 80.13 80.04 80.13 0.2K
13:37 80.13 80.13 80.13 80.13 0.2K
13:38 80.13 80.13 80.13 80.13 0.2K
13:39 80.13 80.13 80.13 80.13 0.0K
13:40 80.08 80.08 80.08 80.08 0.4K
13:41 80.08 80.08 80.08 80.08 0.1K
13:42 80.08 80.08 80.06 80.06 0.3K
13:43 80.04 80.04 80.04 80.04 0.9K
13:44 80.04 80.04 80.04 80.04 0.1K
13:45 80.07 80.07 80.07 80.07 0.8K
13:46 80.07 80.07 80.07 80.07 0.4K
13:47 80.07 80.07 80.06 80.06 0.3K
13:48 80.06 80.06 80.06 80.06 0.0K
13:49 80.06 80.06 79.96 79.97 0.8K
13:50 79.97 79.97 79.96 79.96 0.5K
13:51 79.96 79.96 79.90 79.90 0.9K
13:52 79.90 79.99 79.90 79.99 1.9K
13:53 79.99 80.19 79.99 80.19 0.5K
13:54 80.19 80.19 80.19 80.19 0.1K
13:55 80.19 80.19 80.19 80.19 0.2K
13:56 80.19 80.19 80.19 80.19 0.0K
13:57 80.19 80.23 80.19 80.23 0.3K
13:58 80.24 80.34 80.18 80.18 3.3K
13:59 80.18 80.18 80.14 80.14 0.8K
14:00 80.14 80.21 80.14 80.21 0.9K
14:01 80.21 80.21 80.21 80.21 0.2K
14:02 79.88 79.88 79.88 79.88 2.9K
14:03 79.88 79.88 79.76 79.76 1.1K
14:04 79.76 79.76 79.76 79.76 0.0K
14:05 79.88 79.89 79.88 79.89 0.5K
14:06 79.89 79.89 79.89 79.89 0.3K
14:07 79.80 79.80 79.79 79.79 1.2K
14:08 79.98 80.14 79.98 80.06 4.7K
14:09 80.06 80.06 80.01 80.01 0.9K
14:10 80.01 80.45 80.01 80.45 2.3K
14:11 80.45 80.45 80.45 80.45 0.7K
14:12 80.45 80.45 80.45 80.45 0.2K
14:13 80.45 80.75 80.45 80.75 0.8K
14:14 80.75 80.83 80.75 80.83 2.8K
14:15 80.83 80.84 80.83 80.84 0.2K
14:16 80.84 80.84 80.82 80.82 1.4K
14:17 80.82 80.82 80.63 80.63 0.9K
14:18 80.57 80.57 80.57 80.57 0.2K
14:19 80.57 80.57 80.57 80.57 0.0K
14:20 80.57 80.57 80.57 80.57 0.2K
14:21 80.57 80.57 80.57 80.57 0.1K
14:22 80.57 80.69 80.57 80.69 0.2K
14:23 80.69 80.69 80.58 80.58 0.2K
14:24 80.58 80.73 80.56 80.73 2.5K
14:25 80.73 80.73 80.65 80.66 0.4K
14:26 80.66 80.66 80.66 80.66 0.3K
14:27 80.66 80.88 80.66 80.88 4.1K
14:28 80.88 80.88 80.52 80.52 3.2K
14:29 80.52 80.72 80.52 80.72 1.3K
14:30 80.72 80.72 80.70 80.70 1.8K
14:31 80.71 80.71 80.71 80.71 0.4K
14:32 80.77 80.78 80.77 80.78 1.3K
14:33 80.78 80.78 80.78 80.78 0.2K
14:34 80.78 80.78 80.78 80.78 0.1K
14:35 80.75 80.75 80.75 80.75 0.6K
14:36 80.75 80.75 80.74 80.74 0.6K
14:37 80.74 80.74 80.74 80.74 0.3K
14:38 80.74 80.74 80.74 80.74 0.0K
14:39 80.74 80.74 80.57 80.57 0.6K
14:40 80.57 80.57 80.57 80.57 0.1K
14:41 80.57 80.57 80.50 80.50 0.8K
14:42 80.50 80.50 80.50 80.50 0.1K
14:43 80.50 80.50 80.50 80.50 0.0K
14:44 80.50 80.90 80.50 80.90 1.7K
14:45 80.82 80.82 80.81 80.81 2.2K
14:46 80.81 80.88 80.49 80.67 4.2K
14:47 80.67 80.67 80.67 80.67 0.3K
14:48 80.67 80.67 80.67 80.67 0.0K
14:49 80.67 80.67 80.67 80.67 0.2K
14:50 80.67 80.82 80.67 80.82 0.2K
14:51 80.93 80.93 80.93 80.93 0.9K
14:52 80.93 80.93 80.89 80.89 0.2K
14:53 80.89 80.89 80.82 80.82 0.4K
14:54 80.80 80.80 80.80 80.80 0.8K
14:55 80.86 80.86 80.73 80.73 4.0K
14:56 80.73 80.73 80.73 80.73 0.0K
14:57 80.38 80.41 80.38 80.38 3.0K
14:58 80.38 80.48 80.38 80.48 0.3K
14:59 80.48 80.48 80.28 80.28 0.3K
15:00 80.28 80.39 80.28 80.39 1.3K
15:01 80.39 80.39 80.39 80.39 0.3K
15:02 80.39 80.39 80.33 80.34 0.3K
15:03 80.36 80.46 80.36 80.46 1.2K
15:04 80.46 80.46 80.45 80.45 0.5K
15:05 80.45 80.45 80.45 80.45 0.0K
15:06 80.80 80.81 80.80 80.81 2.2K
15:07 80.81 81.07 80.81 81.07 0.9K
15:08 81.07 81.07 81.07 81.07 0.6K
15:09 81.07 81.39 81.07 81.13 2.6K
15:10 81.40 81.55 81.40 81.55 1.7K
15:11 81.55 81.55 81.46 81.46 0.3K
15:12 81.46 81.47 81.39 81.45 1.5K
15:13 81.45 81.45 81.45 81.45 0.4K
15:14 81.45 81.47 81.45 81.47 0.7K
15:15 81.47 81.47 81.47 81.47 0.2K
15:16 81.40 81.40 81.40 81.40 1.0K
15:17 81.40 81.40 81.40 81.40 0.7K
15:18 81.40 81.43 81.40 81.43 1.1K
15:19 81.33 81.43 81.33 81.43 0.6K
15:20 81.43 81.43 81.43 81.43 0.2K
15:21 81.43 81.43 81.40 81.40 0.3K
15:22 81.76 81.76 81.61 81.75 5.7K
15:23 81.75 81.89 81.75 81.88 0.5K
15:24 81.88 81.88 81.88 81.88 0.1K
15:25 81.88 81.97 81.83 81.84 2.9K
15:26 81.84 82.00 81.84 82.00 1.2K
15:27 82.00 82.00 82.00 82.00 0.1K
15:28 82.00 82.00 81.79 81.91 4.2K
15:29 81.91 82.03 81.91 82.03 0.5K
15:30 82.03 82.03 81.95 81.95 0.9K
15:31 81.95 81.95 81.75 81.75 1.0K
15:32 81.75 81.89 81.75 81.89 0.6K
15:33 81.84 81.84 81.84 81.84 0.4K
15:34 81.84 81.84 81.80 81.84 1.3K
15:35 81.84 81.95 81.84 81.95 1.6K
15:36 81.87 81.87 81.87 81.87 1.6K
15:37 81.83 81.83 81.80 81.80 1.3K
15:38 81.80 81.83 81.80 81.83 0.5K
15:39 81.78 82.00 81.78 82.00 4.8K
15:40 82.00 82.08 82.00 82.08 1.6K
15:41 82.08 82.24 82.08 82.24 1.7K
15:42 82.24 82.24 82.12 82.12 4.6K
15:43 82.12 82.30 82.12 82.30 3.4K
15:44 82.30 82.30 82.18 82.19 2.3K
15:45 82.14 82.25 82.12 82.25 2.5K
15:46 82.25 82.28 82.25 82.25 0.6K
15:47 82.16 82.28 82.16 82.28 3.3K
15:48 82.33 82.33 82.25 82.25 1.7K
15:49 82.26 82.26 82.06 82.06 2.0K
15:50 82.06 82.09 82.06 82.09 1.1K
15:51 82.32 82.32 82.29 82.29 1.7K
15:52 82.36 82.36 82.36 82.36 6.0K
15:53 82.24 82.36 82.24 82.36 2.7K
15:54 82.25 82.43 82.25 82.43 4.8K
15:55 82.34 82.39 82.22 82.39 9.7K
15:56 82.39 82.41 82.22 82.26 5.7K
15:57 82.27 82.43 82.27 82.43 6.8K
15:58 82.46 82.46 82.36 82.36 9.8K
15:59 82.37 82.41 82.35 82.35 7.1K
16:00 82.35 82.37 82.27 82.32 128.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible