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 83.13 83.13 73.01 82.55 2.2K
09:32 82.55 82.55 82.55 82.55 0.0K
09:33 83.63 84.59 83.63 84.59 2.3K
09:34 84.59 84.59 84.59 84.59 0.1K
09:35 84.65 84.65 84.65 84.65 0.3K
09:36 84.65 84.65 84.65 84.65 0.5K
09:37 84.65 84.65 84.65 84.65 0.0K
09:38 85.00 85.00 85.00 85.00 0.2K
09:39 85.00 85.00 85.00 85.00 0.0K
09:40 85.00 85.00 84.66 84.92 0.3K
09:41 84.92 84.92 84.91 84.91 0.2K
09:42 84.91 84.91 84.91 84.91 0.0K
09:43 84.91 84.91 84.91 84.91 0.0K
09:44 84.91 84.91 84.91 84.91 0.0K
09:45 84.91 84.91 84.91 84.91 0.0K
09:46 84.91 84.91 84.91 84.91 0.1K
09:47 84.91 84.91 84.91 84.91 0.0K
09:48 84.59 84.88 84.50 84.88 0.6K
09:49 84.94 85.71 84.76 85.71 3.5K
09:50 85.33 85.33 85.33 85.33 0.2K
09:51 85.33 85.33 85.33 85.33 0.0K
09:52 85.33 85.33 85.33 85.33 0.0K
09:53 85.33 85.58 85.33 85.58 0.5K
09:54 85.58 85.59 85.47 85.47 0.8K
09:55 85.47 85.62 85.47 85.62 0.1K
09:56 85.62 85.64 85.40 85.40 0.3K
09:57 85.06 85.18 85.06 85.18 1.0K
09:58 85.38 85.38 85.13 85.13 2.5K
09:59 85.13 85.13 85.13 85.13 0.3K
10:00 85.13 85.13 85.13 85.13 0.0K
10:01 85.62 85.62 85.35 85.35 0.5K
10:02 85.65 85.65 85.41 85.41 2.4K
10:03 85.41 85.41 85.41 85.41 1.0K
10:04 85.41 86.00 85.41 86.00 2.8K
10:05 86.00 86.00 85.96 85.96 1.0K
10:06 86.10 86.10 86.10 86.10 0.2K
10:07 86.10 86.10 85.85 85.85 0.5K
10:08 85.85 85.85 85.85 85.85 0.0K
10:09 85.85 85.85 85.85 85.85 0.2K
10:10 85.88 85.88 85.81 85.83 1.0K
10:11 85.84 85.96 85.72 85.82 3.8K
10:12 85.96 85.96 85.95 85.95 0.8K
10:13 85.95 85.95 85.95 85.95 0.0K
10:14 85.95 85.95 85.95 85.95 0.0K
10:15 85.95 85.95 85.95 85.95 0.1K
10:16 85.89 85.89 85.89 85.89 1.4K
10:17 85.89 85.89 85.82 85.82 0.4K
10:18 85.88 86.08 85.88 86.08 2.8K
10:19 86.08 86.10 86.08 86.10 0.8K
10:20 86.10 86.39 86.10 86.39 0.7K
10:21 86.39 86.39 86.39 86.39 0.2K
10:22 86.39 86.39 86.24 86.24 3.6K
10:23 86.14 86.24 86.14 86.24 0.9K
10:24 86.24 86.39 86.24 86.39 0.6K
10:25 86.43 86.43 85.99 85.99 5.5K
10:26 85.99 86.14 85.99 86.14 0.6K
10:27 86.14 86.14 86.12 86.12 0.2K
10:28 86.12 86.31 86.12 86.31 0.5K
10:29 86.31 86.31 86.31 86.31 0.7K
10:30 86.56 86.74 86.56 86.74 1.5K
10:31 86.74 86.75 86.73 86.73 2.1K
10:32 86.73 86.73 86.73 86.73 0.3K
10:33 86.73 86.77 86.73 86.77 1.7K
10:34 86.77 86.77 86.77 86.77 0.0K
10:35 86.77 86.77 86.77 86.77 0.3K
10:36 86.62 86.62 86.62 86.62 1.0K
10:37 87.05 87.05 87.05 87.05 3.2K
10:38 86.51 86.73 86.51 86.73 3.0K
10:39 87.13 87.13 87.13 87.13 2.1K
10:40 87.13 87.13 86.87 86.87 0.9K
10:41 86.87 86.87 86.69 86.69 0.7K
10:42 86.69 86.69 86.57 86.67 2.2K
10:43 86.30 86.30 86.03 86.03 2.1K
10:44 85.90 85.90 85.90 85.90 0.7K
10:45 86.30 86.30 86.30 86.30 0.5K
10:46 86.30 86.30 86.11 86.11 0.2K
10:47 86.11 86.21 86.03 86.03 0.5K
10:48 86.03 86.03 86.03 86.03 0.2K
10:49 86.03 86.03 86.03 86.03 0.2K
10:50 86.03 86.03 86.03 86.03 0.0K
10:51 86.03 86.03 85.81 85.81 0.6K
10:52 85.89 85.89 85.84 85.84 2.0K
10:53 85.89 86.02 85.89 85.98 5.2K
10:54 86.15 86.15 86.15 86.15 1.3K
10:55 86.15 86.15 86.15 86.15 0.0K
10:56 86.15 86.56 86.15 86.56 1.4K
10:57 86.56 86.56 86.55 86.55 0.2K
10:58 86.55 86.55 86.55 86.55 0.2K
10:59 86.68 86.68 86.68 86.68 1.0K
11:00 86.68 86.68 86.35 86.60 1.8K
11:01 86.41 86.71 86.41 86.71 2.5K
11:02 86.71 86.71 86.71 86.71 0.0K
11:03 86.71 86.86 86.71 86.86 0.9K
11:04 86.86 86.86 86.82 86.82 0.6K
11:05 86.82 87.08 86.82 87.04 1.5K
11:06 87.04 87.04 87.04 87.04 1.0K
11:07 86.94 86.94 86.81 86.81 0.6K
11:08 86.81 86.98 86.81 86.98 0.4K
11:09 86.98 86.98 86.86 86.86 0.4K
11:10 86.86 86.99 86.86 86.96 1.0K
11:11 86.96 87.10 86.96 87.10 1.0K
11:12 87.10 87.10 86.78 86.78 1.1K
11:13 86.78 86.78 86.78 86.78 0.1K
11:14 86.78 86.78 86.65 86.65 1.4K
11:15 86.65 86.66 86.64 86.66 1.3K
11:16 86.66 87.23 86.66 87.23 2.4K
11:17 87.06 87.06 87.05 87.05 0.9K
11:18 87.05 87.05 87.05 87.05 0.2K
11:19 87.05 87.36 87.05 87.36 2.4K
11:20 87.36 87.36 87.18 87.18 0.8K
11:21 87.18 87.18 87.07 87.07 0.2K
11:22 87.04 87.04 87.04 87.04 0.4K
11:23 87.04 87.04 87.02 87.02 0.1K
11:24 87.02 87.02 87.02 87.02 0.2K
11:25 87.02 87.02 87.02 87.02 0.0K
11:26 87.02 87.02 87.02 87.02 0.1K
11:27 87.02 87.02 87.02 87.02 0.1K
11:28 87.02 87.02 87.02 87.02 0.0K
11:29 87.02 87.02 86.83 86.83 0.4K
11:30 87.00 87.00 86.83 86.83 0.4K
11:31 86.83 86.83 86.83 86.83 0.3K
11:32 86.83 86.83 86.83 86.83 0.0K
11:33 86.72 86.84 86.72 86.84 1.3K
11:34 86.84 86.84 86.77 86.77 0.3K
11:35 86.77 87.02 86.77 87.02 0.7K
11:36 86.99 86.99 86.99 86.99 0.4K
11:37 86.99 87.01 86.99 87.01 0.2K
11:38 87.01 87.01 87.01 87.01 0.3K
11:39 87.01 87.01 87.01 87.01 0.0K
11:40 87.01 87.01 87.01 87.01 0.3K
11:41 87.01 87.01 87.01 87.01 0.0K
11:42 87.01 87.01 87.01 87.01 0.0K
11:43 87.01 87.01 87.01 87.01 0.0K
11:44 87.01 87.01 87.01 87.01 0.1K
11:45 87.01 87.20 87.01 87.20 0.5K
11:46 87.14 87.14 86.97 87.02 11.4K
11:47 87.02 87.02 87.02 87.02 0.2K
11:48 87.02 87.02 86.60 86.60 2.0K
11:49 86.60 86.60 86.60 86.60 0.1K
11:50 86.60 86.60 86.60 86.60 0.0K
11:51 86.48 86.48 86.25 86.25 0.8K
11:52 86.25 86.25 86.25 86.25 0.3K
11:53 86.25 86.25 86.24 86.24 0.4K
11:54 86.24 86.24 86.24 86.24 0.1K
11:55 86.24 86.24 86.24 86.24 0.0K
11:56 86.24 86.24 86.24 86.24 0.1K
11:57 86.24 86.24 86.24 86.24 0.0K
11:58 86.24 86.24 86.24 86.24 0.1K
11:59 86.24 86.25 86.24 86.25 0.3K
12:00 86.50 86.50 86.25 86.25 2.2K
12:01 86.25 86.25 86.25 86.25 0.0K
12:02 86.25 86.25 86.25 86.25 0.1K
12:03 86.25 86.25 86.25 86.25 0.1K
12:04 86.25 86.25 86.09 86.09 0.2K
12:05 86.09 86.09 86.09 86.09 0.1K
12:06 86.09 86.09 85.82 86.00 3.0K
12:07 85.95 85.95 85.95 85.95 0.4K
12:08 85.80 85.80 85.80 85.80 0.8K
12:09 85.80 85.80 85.80 85.80 0.0K
12:10 85.80 85.80 85.54 85.54 0.3K
12:11 85.54 85.54 85.54 85.54 0.2K
12:12 85.54 85.54 85.54 85.54 0.0K
12:13 85.54 85.54 85.54 85.54 0.0K
12:14 85.54 85.54 85.14 85.14 0.1K
12:15 85.14 85.14 85.14 85.14 0.0K
12:16 85.14 85.14 85.14 85.14 0.0K
12:17 85.14 85.52 85.14 85.52 0.2K
12:18 85.52 85.52 85.52 85.52 0.1K
12:19 85.52 85.52 85.52 85.52 0.2K
12:20 85.52 85.52 85.52 85.52 0.0K
12:21 85.52 85.52 85.52 85.52 0.0K
12:22 85.52 85.52 85.52 85.52 0.1K
12:23 85.14 85.51 85.14 85.51 2.5K
12:24 85.51 85.51 85.51 85.51 0.1K
12:25 85.51 85.51 85.51 85.51 0.0K
12:26 85.51 85.51 85.51 85.51 0.1K
12:27 85.51 86.16 85.51 86.16 3.6K
12:28 86.10 86.10 86.10 86.10 0.5K
12:29 86.10 86.12 86.10 86.12 1.1K
12:30 86.04 86.11 86.04 86.11 1.9K
12:31 86.11 86.15 86.11 86.15 0.6K
12:32 86.15 86.17 86.14 86.14 1.5K
12:33 86.14 86.14 86.06 86.06 1.7K
12:34 86.12 86.12 86.07 86.07 2.8K
12:35 86.07 86.08 86.07 86.08 0.5K
12:36 86.08 86.08 86.08 86.08 0.1K
12:37 86.08 86.08 86.08 86.08 0.0K
12:38 86.03 86.03 85.69 85.69 4.0K
12:39 85.69 85.69 85.28 85.58 2.1K
12:40 85.38 85.38 85.27 85.27 0.6K
12:41 85.27 85.27 85.27 85.27 0.2K
12:42 85.27 85.27 85.27 85.27 0.0K
12:43 85.27 85.30 85.27 85.30 0.1K
12:44 85.30 85.30 85.30 85.30 0.0K
12:45 85.30 85.41 85.30 85.41 0.2K
12:46 85.41 85.41 85.39 85.39 0.5K
12:47 85.39 85.39 85.39 85.39 0.0K
12:48 85.39 85.64 85.39 85.64 1.3K
12:49 85.64 85.66 85.64 85.66 0.1K
12:50 85.66 85.78 85.66 85.66 2.8K
12:51 85.66 85.66 85.35 85.36 3.6K
12:52 85.50 85.50 85.50 85.50 0.6K
12:53 85.50 85.50 85.50 85.50 0.2K
12:54 85.50 85.50 85.50 85.50 0.1K
12:55 85.50 85.50 85.35 85.35 3.7K
12:56 85.35 85.35 85.35 85.35 0.0K
12:57 85.35 85.35 85.35 85.35 0.2K
12:58 85.72 85.72 85.66 85.66 2.5K
12:59 85.89 86.01 85.89 85.97 1.1K
13:00 85.97 86.00 85.97 86.00 0.6K
13:01 86.08 86.12 86.08 86.12 0.7K
13:02 86.12 86.12 86.12 86.12 0.0K
13:03 86.05 86.05 86.05 86.05 0.8K
13:04 86.05 86.05 86.04 86.04 0.6K
13:05 86.04 86.04 85.89 85.89 0.9K
13:06 85.89 85.89 85.89 85.89 0.2K
13:07 85.89 85.89 85.89 85.89 0.1K
13:08 85.89 85.89 85.89 85.89 0.1K
13:09 85.89 85.89 85.74 85.74 0.1K
13:10 85.74 85.74 85.74 85.74 0.1K
13:11 85.74 85.74 85.73 85.73 0.1K
13:12 85.73 85.73 85.73 85.73 0.3K
13:13 85.73 85.73 85.73 85.73 0.1K
13:14 85.73 85.73 85.73 85.73 0.0K
13:15 85.73 85.73 85.73 85.73 0.1K
13:16 85.73 85.73 85.73 85.73 0.0K
13:17 85.73 85.73 85.73 85.73 0.1K
13:18 85.73 85.73 85.73 85.73 0.0K
13:19 85.73 85.73 85.73 85.73 0.7K
13:20 85.80 85.80 85.44 85.53 6.4K
13:21 85.64 85.64 85.64 85.64 0.5K
13:22 85.64 85.64 85.64 85.64 0.2K
13:23 85.64 85.64 85.64 85.64 0.6K
13:24 85.64 85.64 85.64 85.64 0.3K
13:25 85.64 85.76 85.64 85.76 0.9K
13:26 85.76 85.76 85.76 85.76 0.0K
13:27 85.76 85.76 85.76 85.76 0.0K
13:28 85.76 85.76 85.76 85.76 0.0K
13:29 85.76 85.76 85.76 85.76 0.1K
13:30 85.76 85.76 85.76 85.76 0.2K
13:31 85.76 85.76 85.76 85.76 0.1K
13:32 85.76 85.76 85.76 85.76 0.1K
13:33 85.76 85.76 85.76 85.76 0.0K
13:34 85.76 85.77 85.76 85.77 0.5K
13:35 85.77 85.77 85.77 85.77 0.4K
13:36 85.77 85.77 85.77 85.77 0.1K
13:37 85.77 85.77 85.77 85.77 0.4K
13:38 85.77 85.77 85.77 85.77 0.0K
13:39 85.77 85.77 85.77 85.77 0.3K
13:40 85.77 85.77 85.77 85.77 0.0K
13:41 85.77 85.77 85.77 85.77 0.0K
13:42 85.77 85.77 85.77 85.77 0.0K
13:43 85.77 85.90 85.77 85.90 0.4K
13:44 85.90 85.90 85.90 85.90 0.0K
13:45 85.90 85.90 85.90 85.90 0.0K
13:46 85.90 85.90 85.90 85.90 0.0K
13:47 85.90 85.90 85.90 85.90 0.0K
13:48 85.90 85.90 85.90 85.90 0.0K
13:49 85.90 85.90 85.90 85.90 0.1K
13:50 85.90 85.90 85.90 85.90 0.1K
13:51 85.90 85.90 85.90 85.90 0.2K
13:52 85.90 86.29 85.90 86.29 5.4K
13:53 86.29 86.29 86.29 86.29 0.0K
13:54 86.29 86.29 86.13 86.13 0.8K
13:55 86.13 86.20 86.13 86.20 1.9K
13:56 86.16 86.31 86.16 86.31 1.6K
13:57 86.31 86.31 86.31 86.31 0.2K
13:58 86.31 86.37 86.31 86.37 0.2K
13:59 86.37 86.37 86.37 86.37 0.9K
14:00 86.37 86.37 86.37 86.37 0.1K
14:01 86.37 86.39 86.37 86.39 0.1K
14:02 86.39 86.39 86.37 86.37 0.7K
14:03 86.50 86.50 86.50 86.50 0.8K
14:04 86.50 86.50 86.50 86.50 0.0K
14:05 86.52 86.52 86.43 86.43 2.1K
14:06 86.44 86.44 86.44 86.44 0.3K
14:07 86.37 86.37 86.37 86.37 0.2K
14:08 86.37 86.40 86.37 86.40 0.2K
14:09 86.40 86.40 86.40 86.40 0.5K
14:10 86.40 86.40 86.39 86.39 0.6K
14:11 86.40 86.40 86.40 86.40 0.2K
14:12 86.41 86.41 86.41 86.41 0.2K
14:13 86.41 86.41 86.41 86.41 0.1K
14:14 86.41 86.54 86.41 86.54 0.8K
14:15 86.71 86.71 86.71 86.71 1.1K
14:16 86.71 86.71 86.71 86.71 0.2K
14:17 86.55 86.63 86.55 86.63 0.3K
14:18 86.63 86.63 86.63 86.63 0.1K
14:19 86.63 86.63 86.63 86.63 0.0K
14:20 86.63 86.68 86.63 86.68 2.7K
14:21 86.68 86.68 86.68 86.68 0.1K
14:22 86.68 86.68 86.68 86.68 0.1K
14:23 86.68 86.68 86.68 86.68 0.0K
14:24 86.98 87.04 86.98 87.01 2.0K
14:25 87.01 87.01 86.99 86.99 1.0K
14:26 86.99 87.00 86.99 87.00 4.1K
14:27 87.01 87.01 87.01 87.01 0.3K
14:28 87.01 87.01 87.00 87.00 0.2K
14:29 87.00 87.01 87.00 87.01 2.7K
14:30 87.01 87.01 86.70 86.70 9.5K
14:31 86.70 86.89 86.61 86.89 4.3K
14:32 86.89 86.89 86.87 86.87 1.2K
14:33 87.13 87.24 87.13 87.24 3.4K
14:34 87.24 87.24 87.02 87.02 0.3K
14:35 87.02 87.31 87.02 87.31 0.6K
14:36 87.31 87.31 87.31 87.31 0.1K
14:37 87.11 87.23 87.11 87.23 0.8K
14:38 87.23 87.23 87.23 87.23 0.2K
14:39 87.23 87.23 86.99 87.01 5.8K
14:40 87.01 87.24 87.01 87.24 2.4K
14:41 87.24 87.24 87.08 87.08 1.0K
14:42 87.08 87.08 87.08 87.08 0.3K
14:43 87.08 87.08 87.08 87.08 0.1K
14:44 87.20 87.31 87.20 87.30 1.9K
14:45 87.30 87.30 87.30 87.30 0.5K
14:46 87.30 87.49 87.30 87.49 0.7K
14:47 87.49 87.49 87.32 87.32 1.1K
14:48 87.43 87.43 87.34 87.34 0.9K
14:49 87.34 87.34 87.34 87.34 0.2K
14:50 87.30 87.30 87.29 87.29 0.4K
14:51 87.29 87.44 87.29 87.44 1.8K
14:52 87.44 87.47 87.43 87.43 0.6K
14:53 87.43 87.43 87.43 87.43 0.0K
14:54 87.43 87.43 87.43 87.43 0.1K
14:55 87.43 87.61 87.43 87.61 2.2K
14:56 87.59 87.63 87.59 87.60 3.2K
14:57 87.60 87.90 87.60 87.89 1.7K
14:58 87.89 88.03 87.89 88.03 1.2K
14:59 88.03 88.03 88.03 88.03 0.2K
15:00 88.03 88.03 88.03 88.03 0.3K
15:01 88.03 88.03 88.03 88.03 0.1K
15:02 88.15 88.15 88.14 88.14 5.1K
15:03 88.14 88.14 88.14 88.14 0.0K
15:04 88.14 88.14 88.00 88.05 3.9K
15:05 88.05 88.05 88.05 88.05 0.5K
15:06 88.05 88.05 88.05 88.05 0.1K
15:07 88.05 88.05 87.99 87.99 0.2K
15:08 87.99 88.18 87.99 88.18 1.3K
15:09 88.18 88.18 88.12 88.12 0.6K
15:10 88.12 88.12 88.12 88.12 0.0K
15:11 88.23 88.23 88.23 88.23 4.8K
15:12 88.23 88.23 88.23 88.23 0.0K
15:13 88.20 88.20 88.20 88.20 1.1K
15:14 88.31 88.31 88.31 88.31 0.8K
15:15 88.31 88.31 88.31 88.31 0.0K
15:16 88.32 88.32 88.30 88.30 0.5K
15:17 88.30 88.31 88.30 88.31 0.4K
15:18 88.30 88.30 88.03 88.03 6.2K
15:19 87.99 88.28 87.99 88.28 3.7K
15:20 88.28 88.38 88.28 88.38 0.4K
15:21 88.38 88.38 88.22 88.22 1.2K
15:22 88.21 88.21 88.17 88.17 0.6K
15:23 88.17 88.38 88.17 88.38 2.4K
15:24 88.38 88.38 88.38 88.38 0.1K
15:25 88.38 88.38 88.38 88.38 0.3K
15:26 88.38 88.38 88.38 88.38 0.1K
15:27 88.38 88.38 88.33 88.33 0.2K
15:28 88.33 88.40 88.33 88.40 0.4K
15:29 88.40 88.40 88.40 88.40 0.2K
15:30 88.40 88.40 88.40 88.40 0.2K
15:31 88.43 88.84 88.43 88.83 3.4K
15:32 88.83 88.86 88.83 88.86 4.2K
15:33 88.87 88.87 88.30 88.30 5.8K
15:34 88.30 88.30 88.30 88.30 0.3K
15:35 88.30 88.30 88.30 88.30 0.3K
15:36 88.30 88.42 88.30 88.42 0.9K
15:37 88.42 88.44 88.42 88.44 0.3K
15:38 88.44 88.44 88.44 88.44 0.2K
15:39 88.42 88.93 88.42 88.93 19.5K
15:40 88.82 88.91 88.82 88.91 1.4K
15:41 88.97 88.98 88.81 88.81 11.9K
15:42 88.81 89.06 88.81 88.89 4.1K
15:43 88.44 88.44 88.19 88.19 11.9K
15:44 88.01 88.10 88.01 88.08 1.5K
15:45 88.08 88.08 88.03 88.06 0.9K
15:46 88.06 88.27 88.04 88.27 8.2K
15:47 88.21 88.21 88.21 88.21 0.5K
15:48 88.21 88.21 88.21 88.21 0.1K
15:49 88.42 88.62 88.42 88.46 9.5K
15:50 88.46 88.46 88.44 88.44 1.8K
15:51 88.44 88.44 88.44 88.44 1.5K
15:52 88.74 88.74 88.57 88.69 4.3K
15:53 88.74 88.88 88.74 88.76 4.2K
15:54 88.76 88.77 88.76 88.77 2.0K
15:55 88.77 88.77 88.50 88.50 4.0K
15:56 88.63 88.63 88.53 88.53 6.6K
15:57 88.53 88.53 88.52 88.53 1.7K
15:58 88.60 88.69 88.54 88.69 9.0K
15:59 88.56 88.95 88.56 88.95 17.9K
16:00 88.90 89.10 88.90 89.02 106.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible