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 82.15 86.88 82.15 82.15 2.7K
09:32 82.15 82.15 82.15 82.15 0.0K
09:33 82.15 82.15 81.85 81.85 0.4K
09:34 81.85 81.85 81.85 81.85 0.2K
09:35 81.85 81.85 81.85 81.85 0.1K
09:36 81.85 81.85 81.85 81.85 0.2K
09:37 81.85 82.23 81.85 82.23 1.4K
09:38 82.23 82.23 82.23 82.23 0.1K
09:39 82.23 82.23 82.23 82.23 0.1K
09:40 82.23 82.23 82.23 82.23 0.1K
09:41 82.23 82.23 82.23 82.23 0.0K
09:42 82.23 82.23 82.23 82.23 0.1K
09:43 82.23 82.23 82.23 82.23 0.0K
09:44 82.23 82.23 82.23 82.23 0.3K
09:45 82.23 82.23 81.26 81.26 11.1K
09:46 81.26 81.26 81.26 81.26 0.1K
09:47 81.26 81.26 81.26 81.26 0.2K
09:48 81.26 81.26 81.25 81.25 0.2K
09:49 81.27 81.28 81.27 81.28 0.8K
09:50 81.61 81.61 81.30 81.30 0.3K
09:51 81.30 81.61 81.30 81.61 0.4K
09:52 81.61 81.61 81.18 81.20 0.4K
09:53 81.42 82.14 81.42 82.14 3.2K
09:54 82.14 82.14 81.83 81.83 0.5K
09:55 81.83 81.83 81.83 81.83 0.1K
09:56 81.83 81.83 81.83 81.83 0.0K
09:57 81.83 81.83 81.83 81.83 0.1K
09:58 81.83 81.83 81.83 81.83 0.1K
09:59 81.83 81.83 81.83 81.83 0.0K
10:00 81.83 81.83 81.83 81.83 0.1K
10:01 81.83 82.08 81.83 82.08 0.3K
10:02 82.08 82.18 82.08 82.18 0.1K
10:03 82.18 82.18 81.82 81.82 1.3K
10:04 81.82 81.82 81.82 81.82 0.0K
10:05 81.82 82.24 81.82 82.24 1.1K
10:06 82.24 82.68 82.24 82.68 2.0K
10:07 82.68 82.68 82.66 82.66 0.3K
10:08 82.66 82.66 82.66 82.66 0.0K
10:09 82.66 82.66 82.66 82.66 0.2K
10:10 82.66 82.66 82.13 82.18 2.1K
10:11 82.18 82.18 82.18 82.18 0.0K
10:12 82.18 82.18 82.18 82.18 0.1K
10:13 82.18 82.18 82.18 82.18 0.0K
10:14 82.18 82.18 82.18 82.18 0.5K
10:15 82.18 82.18 82.18 82.18 0.1K
10:16 82.18 82.18 82.18 82.18 0.0K
10:17 82.18 82.18 82.08 82.08 0.6K
10:18 82.08 82.08 82.08 82.08 0.1K
10:19 82.08 82.08 82.08 82.08 0.0K
10:20 82.08 82.08 82.08 82.08 0.1K
10:21 82.09 82.09 82.09 82.09 2.5K
10:22 82.09 82.09 81.57 81.57 1.1K
10:23 81.59 81.59 81.59 81.59 0.3K
10:24 81.65 81.65 81.65 81.65 0.4K
10:25 81.65 81.65 81.65 81.65 0.1K
10:26 81.65 81.65 81.65 81.65 0.0K
10:27 81.65 81.65 81.65 81.65 0.1K
10:28 81.65 81.65 81.65 81.65 0.0K
10:29 81.65 81.65 81.65 81.65 0.1K
10:30 81.65 81.65 81.65 81.65 0.1K
10:31 81.65 81.76 81.65 81.76 0.6K
10:32 81.76 81.76 81.48 81.48 1.1K
10:33 81.48 81.48 81.31 81.39 2.1K
10:34 81.39 81.39 81.19 81.19 0.3K
10:35 81.19 81.19 81.02 81.02 1.1K
10:36 81.02 81.02 81.02 81.02 0.1K
10:37 81.02 81.49 81.02 81.49 2.1K
10:38 81.55 81.55 81.04 81.04 2.0K
10:39 81.04 81.04 80.90 80.90 0.7K
10:40 80.90 80.90 80.90 80.90 0.1K
10:41 80.90 80.90 80.90 80.90 0.0K
10:42 80.90 80.90 80.90 80.90 0.2K
10:43 80.90 80.90 80.90 80.90 0.1K
10:44 81.04 81.04 80.80 80.80 3.2K
10:45 80.85 80.90 80.85 80.90 0.8K
10:46 80.90 80.90 80.61 80.61 2.1K
10:47 80.61 80.61 80.61 80.61 0.0K
10:48 80.61 80.71 80.61 80.71 0.9K
10:49 80.71 80.82 80.71 80.82 0.3K
10:50 80.82 81.13 80.82 81.13 1.4K
10:51 81.13 81.13 81.13 81.13 0.0K
10:52 81.43 81.93 81.43 81.93 2.7K
10:53 81.93 81.93 81.93 81.93 0.0K
10:54 81.93 81.93 81.93 81.93 0.0K
10:55 81.93 81.93 81.93 81.93 0.0K
10:56 81.93 81.93 81.93 81.93 0.2K
10:57 81.93 81.93 81.93 81.93 0.0K
10:58 81.93 81.93 81.60 81.60 0.7K
10:59 81.60 81.60 81.60 81.60 0.0K
11:00 81.60 81.60 81.60 81.60 0.0K
11:01 81.60 81.60 81.60 81.60 0.3K
11:02 81.60 82.09 81.60 82.09 3.0K
11:03 82.09 82.11 82.09 82.11 0.4K
11:04 82.11 82.11 82.11 82.11 0.1K
11:05 82.11 82.11 82.11 82.11 0.5K
11:06 82.11 82.11 82.11 82.11 0.0K
11:07 82.11 82.11 82.11 82.11 0.2K
11:08 82.11 82.11 82.11 82.11 0.0K
11:09 82.11 82.11 82.11 82.11 0.0K
11:10 81.68 81.68 81.68 81.68 2.1K
11:11 81.68 81.68 81.68 81.68 0.0K
11:12 81.68 81.68 81.48 81.48 1.6K
11:13 81.48 81.48 81.48 81.48 0.4K
11:14 81.48 81.48 81.48 81.48 0.1K
11:15 81.48 81.48 81.48 81.48 0.0K
11:16 81.48 81.48 81.40 81.40 0.2K
11:17 81.40 81.40 81.40 81.40 0.2K
11:18 81.55 81.55 81.55 81.55 0.5K
11:19 81.55 81.64 81.55 81.64 1.3K
11:20 81.64 81.64 81.64 81.64 0.2K
11:21 81.64 81.64 81.64 81.64 0.1K
11:22 81.64 81.64 81.64 81.64 0.1K
11:23 81.64 81.64 81.64 81.64 0.1K
11:24 81.64 81.79 81.64 81.79 0.8K
11:25 81.79 81.79 81.79 81.79 0.1K
11:26 81.79 81.79 81.79 81.79 0.0K
11:27 81.79 81.79 81.79 81.79 0.0K
11:28 81.75 81.75 81.75 81.75 0.1K
11:29 81.75 81.75 81.75 81.75 0.9K
11:30 81.98 82.25 81.98 82.25 1.4K
11:31 82.25 82.25 82.24 82.24 0.7K
11:32 82.30 82.30 82.30 82.30 0.1K
11:33 82.30 82.30 82.30 82.30 0.7K
11:34 82.30 82.30 82.30 82.30 0.1K
11:35 82.30 82.30 82.30 82.30 0.1K
11:36 82.30 82.30 82.30 82.30 0.0K
11:37 82.30 82.30 82.30 82.30 0.0K
11:38 82.30 82.30 82.30 82.30 0.7K
11:39 82.30 82.41 82.30 82.41 0.3K
11:40 82.41 82.41 82.41 82.41 0.2K
11:41 82.62 82.62 82.44 82.55 4.8K
11:42 82.55 82.55 82.46 82.46 0.4K
11:43 82.22 82.22 82.09 82.09 3.0K
11:44 82.09 82.09 82.09 82.09 0.1K
11:45 82.09 82.09 82.09 82.09 0.3K
11:46 82.06 82.06 82.06 82.06 0.1K
11:47 82.06 82.06 82.06 82.06 0.0K
11:48 82.06 82.06 82.06 82.06 0.2K
11:49 82.06 82.07 82.06 82.07 0.4K
11:50 82.07 82.07 82.07 82.07 0.2K
11:51 82.07 82.07 82.07 82.07 0.0K
11:52 82.07 82.07 82.07 82.07 0.1K
11:53 81.92 81.92 81.92 81.92 0.4K
11:54 81.92 82.12 81.92 82.12 2.4K
11:55 82.12 82.12 82.01 82.01 0.2K
11:56 81.83 81.83 81.83 81.83 1.4K
11:57 81.83 81.83 81.83 81.83 0.0K
11:58 81.83 81.90 81.83 81.90 0.4K
11:59 81.83 81.83 81.83 81.83 0.1K
12:00 81.83 81.90 81.83 81.90 0.3K
12:01 81.90 81.90 81.90 81.90 0.7K
12:02 81.90 81.90 81.58 81.58 0.4K
12:03 81.58 81.58 81.58 81.58 0.1K
12:04 81.58 81.58 81.58 81.58 0.1K
12:05 81.58 81.58 81.58 81.58 0.1K
12:06 81.58 81.58 81.58 81.58 0.0K
12:07 81.58 81.58 81.58 81.58 0.1K
12:08 81.57 81.57 81.57 81.57 0.2K
12:09 81.57 81.57 81.57 81.57 0.1K
12:10 81.57 81.57 81.57 81.57 0.1K
12:11 81.57 81.57 81.57 81.57 0.0K
12:12 81.57 81.57 81.57 81.57 0.5K
12:13 81.57 81.99 81.57 81.99 4.1K
12:14 81.85 81.85 81.85 81.85 0.1K
12:15 81.85 81.85 81.85 81.85 0.0K
12:16 81.85 81.85 81.85 81.85 0.1K
12:17 81.85 81.85 81.85 81.85 0.0K
12:18 81.85 81.98 81.77 81.98 2.1K
12:19 81.98 81.98 81.98 81.98 0.2K
12:20 81.98 81.98 81.98 81.98 0.1K
12:21 81.98 81.98 81.98 81.98 0.0K
12:22 81.98 82.01 81.98 82.01 0.7K
12:23 82.06 82.06 82.06 82.06 0.9K
12:24 82.06 82.06 81.74 81.74 0.6K
12:25 81.74 81.74 81.74 81.74 0.0K
12:26 81.74 81.74 81.74 81.74 0.0K
12:27 81.74 81.74 81.74 81.74 0.0K
12:28 81.74 81.74 81.74 81.74 0.0K
12:29 81.74 81.74 81.74 81.74 0.0K
12:30 81.74 81.74 81.74 81.74 0.0K
12:31 81.74 81.74 81.74 81.74 0.0K
12:32 81.74 81.83 81.74 81.83 0.7K
12:33 81.83 81.83 81.83 81.83 0.0K
12:34 81.83 81.83 81.83 81.83 0.0K
12:35 81.83 81.83 81.83 81.83 0.0K
12:36 81.83 81.83 81.83 81.83 0.0K
12:37 81.83 81.83 81.83 81.83 0.0K
12:38 81.83 81.83 81.83 81.83 0.0K
12:39 81.83 81.83 81.74 81.74 1.2K
12:40 81.74 81.74 81.74 81.74 0.1K
12:41 81.74 81.74 81.74 81.74 0.0K
12:42 81.74 81.74 81.74 81.74 0.0K
12:43 81.74 81.74 81.74 81.74 0.0K
12:44 81.74 81.74 81.74 81.74 0.0K
12:45 81.74 81.74 81.74 81.74 0.1K
12:46 81.76 81.76 81.76 81.76 0.1K
12:47 81.76 82.16 81.76 82.13 3.4K
12:48 82.13 82.13 82.13 82.13 0.2K
12:49 82.13 82.13 81.93 81.93 0.7K
12:50 81.93 81.93 81.93 81.93 0.0K
12:51 81.93 81.93 81.93 81.93 0.1K
12:52 81.93 81.98 81.93 81.98 0.9K
12:53 81.98 81.98 81.98 81.98 0.1K
12:54 81.98 81.98 81.98 81.98 0.0K
12:55 81.99 81.99 81.99 81.99 0.2K
12:56 81.99 81.99 81.99 81.99 0.0K
12:57 81.99 81.99 81.99 81.99 0.2K
12:58 81.99 81.99 81.99 81.99 0.0K
12:59 81.99 81.99 81.99 81.99 0.0K
13:00 81.99 81.99 81.99 81.99 0.0K
13:01 81.99 81.99 81.99 81.99 0.4K
13:02 82.07 82.10 82.07 82.10 1.3K
13:03 82.09 82.09 82.09 82.09 0.3K
13:04 82.11 82.11 82.11 82.11 0.1K
13:05 82.11 82.11 82.11 82.11 0.1K
13:06 82.11 82.11 82.11 82.11 0.0K
13:07 82.11 82.11 82.01 82.01 0.4K
13:08 82.01 82.01 82.01 82.01 0.1K
13:09 81.88 81.88 81.69 81.69 4.3K
13:10 81.69 81.69 81.60 81.60 0.2K
13:11 81.60 81.60 81.60 81.60 0.0K
13:12 81.59 81.59 81.53 81.53 0.9K
13:13 81.50 81.50 81.35 81.48 1.3K
13:14 81.48 81.49 81.47 81.47 4.8K
13:15 81.46 81.87 81.46 81.78 14.6K
13:16 81.78 81.78 81.78 81.78 0.8K
13:17 81.78 81.78 81.78 81.78 0.0K
13:18 81.78 82.17 81.78 82.17 1.2K
13:19 82.17 82.17 82.17 82.17 0.7K
13:20 82.17 82.17 82.17 82.17 0.1K
13:21 82.17 82.17 82.17 82.17 0.0K
13:22 81.87 81.87 81.87 81.87 1.4K
13:23 81.87 81.98 81.87 81.98 0.7K
13:24 81.98 81.98 81.98 81.98 0.1K
13:25 81.98 81.98 81.98 81.98 0.0K
13:26 81.98 81.98 81.91 81.91 0.3K
13:27 81.91 81.91 81.91 81.91 0.1K
13:28 81.91 81.91 81.91 81.91 0.2K
13:29 81.91 81.91 81.91 81.91 0.2K
13:30 81.91 81.92 81.91 81.92 0.2K
13:31 81.92 81.92 81.92 81.92 0.1K
13:32 81.92 81.92 81.92 81.92 0.0K
13:33 81.92 81.92 81.84 81.84 0.3K
13:34 81.84 81.85 81.84 81.85 0.2K
13:35 81.85 81.85 81.85 81.85 0.4K
13:36 81.79 81.79 81.79 81.79 0.2K
13:37 81.79 81.79 81.79 81.79 0.0K
13:38 81.79 81.79 81.76 81.76 5.1K
13:39 81.76 81.99 81.76 81.99 1.6K
13:40 81.99 81.99 81.99 81.99 0.9K
13:41 81.99 82.04 81.94 82.04 0.2K
13:42 82.04 82.04 82.04 82.04 0.1K
13:43 81.96 81.96 81.96 81.96 0.5K
13:44 81.96 81.96 81.96 81.96 0.1K
13:45 81.96 81.96 81.96 81.96 0.0K
13:46 81.96 81.96 81.86 81.86 0.2K
13:47 81.97 81.97 81.97 81.97 0.1K
13:48 81.97 81.97 81.97 81.97 0.1K
13:49 81.97 81.99 81.97 81.99 0.3K
13:50 81.99 81.99 81.99 81.99 0.3K
13:51 81.99 81.99 81.99 81.99 0.1K
13:52 81.99 81.99 81.99 81.99 0.2K
13:53 81.99 81.99 81.99 81.99 0.0K
13:54 81.99 81.99 81.93 81.93 0.4K
13:55 81.93 81.93 81.93 81.93 0.0K
13:56 81.93 82.18 81.93 82.10 2.9K
13:57 82.10 82.10 81.85 81.85 1.9K
13:58 81.85 82.00 81.85 82.00 1.6K
13:59 82.00 82.00 82.00 82.00 0.0K
14:00 82.00 82.00 82.00 82.00 0.2K
14:01 82.00 82.09 82.00 82.09 0.7K
14:02 82.09 82.09 82.09 82.09 0.1K
14:03 82.09 82.09 82.09 82.09 0.1K
14:04 82.09 82.09 82.09 82.09 0.2K
14:05 82.09 82.09 82.09 82.09 0.9K
14:06 82.09 82.09 82.09 82.09 0.3K
14:07 82.09 82.09 82.00 82.00 0.3K
14:08 82.00 82.00 82.00 82.00 0.0K
14:09 82.00 82.00 81.83 81.83 1.6K
14:10 81.83 81.83 81.77 81.77 1.5K
14:11 81.77 81.84 81.77 81.83 0.5K
14:12 81.83 81.83 81.83 81.83 0.0K
14:13 81.85 81.85 81.85 81.85 1.2K
14:14 81.65 81.65 81.65 81.65 1.8K
14:15 81.65 81.72 81.65 81.72 0.4K
14:16 81.72 81.72 81.72 81.72 0.0K
14:17 81.72 81.72 81.72 81.72 0.0K
14:18 81.72 81.75 81.72 81.75 0.1K
14:19 81.75 81.85 81.72 81.85 9.3K
14:20 81.85 81.85 81.85 81.85 0.1K
14:21 81.85 81.85 81.85 81.85 0.2K
14:22 81.66 81.66 81.66 81.66 0.3K
14:23 81.66 81.66 81.66 81.66 0.0K
14:24 81.66 81.66 81.66 81.66 0.1K
14:25 81.66 81.66 81.66 81.66 0.4K
14:26 81.66 81.77 81.66 81.77 0.5K
14:27 81.77 81.77 81.77 81.77 0.1K
14:28 81.77 81.77 81.77 81.77 0.2K
14:29 81.77 81.77 81.77 81.77 0.1K
14:30 81.77 81.77 81.77 81.77 0.4K
14:31 81.79 81.79 81.64 81.64 2.6K
14:32 81.65 81.75 81.65 81.75 6.2K
14:33 81.75 81.75 81.45 81.45 2.3K
14:34 81.45 81.45 81.45 81.45 0.2K
14:35 81.45 81.45 81.45 81.45 0.3K
14:36 81.45 81.45 81.45 81.45 0.2K
14:37 81.45 81.45 81.45 81.45 0.1K
14:38 81.45 81.45 81.18 81.18 0.1K
14:39 81.18 81.18 81.18 81.18 0.2K
14:40 81.18 81.27 81.18 81.27 3.0K
14:41 81.16 81.16 81.16 81.16 0.2K
14:42 81.16 81.16 81.16 81.16 0.1K
14:43 81.16 81.16 81.16 81.16 0.1K
14:44 81.16 81.16 81.16 81.16 0.1K
14:45 81.16 81.16 81.16 81.16 0.1K
14:46 81.16 81.16 81.16 81.16 0.3K
14:47 81.16 81.16 81.16 81.16 0.2K
14:48 81.16 81.16 81.16 81.16 0.3K
14:49 81.16 81.19 81.15 81.19 0.5K
14:50 81.19 81.40 81.15 81.40 4.9K
14:51 81.40 81.40 81.40 81.40 0.2K
14:52 81.40 81.40 81.40 81.40 0.1K
14:53 81.40 81.40 81.40 81.40 0.2K
14:54 81.40 81.61 81.40 81.61 1.7K
14:55 81.58 81.58 81.49 81.49 0.5K
14:56 81.49 81.49 81.38 81.38 0.3K
14:57 81.38 81.39 81.38 81.39 0.1K
14:58 81.39 81.39 81.39 81.39 0.1K
14:59 81.51 81.90 81.51 81.90 2.5K
15:00 81.97 81.97 81.97 81.97 0.3K
15:01 81.84 81.84 81.84 81.84 0.2K
15:02 81.84 81.84 81.84 81.84 0.1K
15:03 81.84 81.84 81.84 81.84 0.2K
15:04 81.84 81.84 81.84 81.84 0.1K
15:05 81.84 81.84 81.84 81.84 0.2K
15:06 81.84 81.86 81.76 81.86 0.8K
15:07 81.86 81.86 81.86 81.86 0.6K
15:08 81.86 81.86 81.67 81.67 0.3K
15:09 81.67 81.67 81.67 81.67 0.1K
15:10 81.67 81.67 81.67 81.67 0.1K
15:11 81.67 81.67 81.67 81.67 0.1K
15:12 81.67 81.90 81.67 81.90 1.5K
15:13 81.90 81.90 81.70 81.70 0.9K
15:14 81.70 81.70 81.70 81.70 0.0K
15:15 81.70 81.70 81.67 81.67 0.1K
15:16 81.67 81.67 81.67 81.67 0.1K
15:17 81.67 81.67 81.67 81.67 0.3K
15:18 81.80 82.00 81.80 82.00 1.5K
15:19 82.00 82.00 82.00 82.00 0.2K
15:20 82.00 82.00 81.92 81.92 0.4K
15:21 81.92 81.97 81.92 81.97 0.1K
15:22 81.97 82.00 81.97 82.00 0.2K
15:23 81.92 81.92 81.92 81.92 0.1K
15:24 81.92 81.92 81.92 81.92 0.2K
15:25 81.93 82.03 81.93 82.03 0.4K
15:26 82.03 82.03 82.03 82.03 0.1K
15:27 82.04 82.04 82.04 82.04 1.2K
15:28 82.04 82.14 82.04 82.12 2.2K
15:29 82.12 82.12 82.12 82.12 0.2K
15:30 82.04 82.04 82.04 82.04 1.8K
15:31 82.04 82.04 81.88 81.94 1.8K
15:32 81.94 81.96 81.90 81.96 0.5K
15:33 81.96 81.96 81.96 81.96 0.3K
15:34 81.97 81.97 81.97 81.97 3.3K
15:35 81.97 81.97 81.87 81.87 0.7K
15:36 81.87 81.87 81.87 81.87 0.3K
15:37 81.87 81.87 81.87 81.87 0.2K
15:38 81.87 81.87 81.87 81.87 0.2K
15:39 81.97 81.97 81.73 81.85 6.0K
15:40 81.85 81.85 81.85 81.85 0.2K
15:41 81.85 82.01 81.85 82.01 1.1K
15:42 82.01 82.12 82.01 82.12 0.5K
15:43 82.12 82.15 82.12 82.15 0.3K
15:44 82.15 82.38 82.15 82.38 1.5K
15:45 82.38 82.38 82.38 82.38 0.8K
15:46 82.38 82.38 82.38 82.38 0.5K
15:47 82.38 82.38 82.38 82.38 0.0K
15:48 82.25 82.40 82.25 82.38 2.2K
15:49 82.38 82.38 82.28 82.38 1.0K
15:50 82.38 82.45 82.38 82.45 0.7K
15:51 82.39 82.65 82.39 82.65 3.3K
15:52 82.62 82.62 82.62 82.62 2.2K
15:53 82.62 82.62 82.54 82.54 0.5K
15:54 82.54 82.63 82.54 82.62 2.7K
15:55 82.62 82.62 82.31 82.31 6.8K
15:56 82.38 82.49 82.29 82.49 5.1K
15:57 82.53 82.53 82.38 82.38 5.0K
15:58 82.38 82.41 82.38 82.41 1.4K
15:59 82.36 82.37 82.28 82.37 9.2K
16:00 82.37 82.48 82.31 82.45 71.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible