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 89.27 89.55 80.82 87.59 5.8K
09:32 87.59 87.59 87.59 87.59 0.2K
09:33 87.59 87.59 87.59 87.59 0.1K
09:34 87.59 87.59 87.59 87.59 0.0K
09:35 87.59 87.59 87.59 87.59 0.0K
09:36 87.59 87.59 87.59 87.59 0.0K
09:37 87.59 87.78 87.59 87.78 0.3K
09:38 87.78 87.78 87.78 87.78 0.0K
09:39 87.78 87.78 87.78 87.78 0.0K
09:40 87.78 87.78 87.78 87.78 0.1K
09:41 87.78 87.78 87.74 87.74 0.2K
09:42 87.74 87.74 87.74 87.74 0.0K
09:43 87.74 87.74 87.74 87.74 0.0K
09:44 87.74 87.74 87.74 87.74 0.0K
09:45 87.74 87.74 87.74 87.74 0.0K
09:46 87.80 87.80 87.80 87.80 0.2K
09:47 87.80 87.80 87.80 87.80 0.0K
09:48 87.80 87.80 87.80 87.80 0.0K
09:49 87.80 87.80 87.80 87.80 0.0K
09:50 87.80 87.80 87.80 87.80 0.2K
09:51 87.80 87.80 87.68 87.68 0.1K
09:52 87.68 87.68 87.68 87.68 0.0K
09:53 87.68 87.68 87.68 87.68 0.0K
09:54 87.68 88.00 87.68 88.00 0.2K
09:55 88.00 88.00 87.63 87.63 0.6K
09:56 87.63 87.63 87.63 87.63 0.0K
09:57 87.60 87.60 87.60 87.60 0.1K
09:58 87.19 87.19 87.19 87.19 0.9K
09:59 87.19 87.19 87.19 87.19 0.2K
10:00 87.68 87.68 87.27 87.27 0.7K
10:01 87.27 88.05 87.27 88.05 0.8K
10:02 88.07 88.07 87.74 87.74 0.7K
10:03 87.74 88.00 87.69 88.00 0.4K
10:04 88.00 88.00 88.00 88.00 0.8K
10:05 88.41 88.41 88.41 88.41 0.4K
10:06 88.41 88.41 88.41 88.41 0.1K
10:07 88.41 88.41 88.41 88.41 0.0K
10:08 88.41 88.41 88.28 88.28 0.3K
10:09 88.28 88.28 88.28 88.28 0.0K
10:10 87.94 87.94 87.92 87.92 1.1K
10:11 87.92 87.92 87.92 87.92 0.0K
10:12 87.92 87.92 87.92 87.92 0.0K
10:13 87.92 87.95 87.92 87.95 0.4K
10:14 87.82 87.82 87.82 87.82 0.9K
10:15 87.60 87.60 87.60 87.60 0.5K
10:16 87.60 87.60 87.60 87.60 0.4K
10:17 87.60 87.60 86.80 86.80 3.2K
10:18 86.80 86.94 86.71 86.71 1.2K
10:19 86.71 86.71 86.71 86.71 0.4K
10:20 87.10 87.10 87.10 87.10 2.0K
10:21 87.10 87.10 87.10 87.10 0.4K
10:22 87.32 87.32 87.32 87.32 0.3K
10:23 87.33 87.35 87.33 87.35 1.0K
10:24 86.97 86.97 86.97 86.97 1.3K
10:25 86.97 86.97 86.97 86.97 0.1K
10:26 86.97 86.97 86.97 86.97 0.0K
10:27 86.97 86.97 86.97 86.97 0.5K
10:28 86.95 86.95 86.95 86.95 0.1K
10:29 86.86 86.86 86.86 86.86 0.3K
10:30 86.86 86.86 86.67 86.67 0.2K
10:31 86.67 86.70 86.34 86.70 1.9K
10:32 86.64 86.64 86.64 86.64 0.4K
10:33 86.64 86.64 86.64 86.64 0.4K
10:34 86.67 86.75 86.60 86.60 1.8K
10:35 86.60 86.60 86.60 86.60 0.2K
10:36 86.60 86.60 86.43 86.43 1.5K
10:37 86.62 86.70 86.62 86.70 1.2K
10:38 86.61 86.61 86.59 86.59 0.4K
10:39 86.48 86.48 86.42 86.42 0.4K
10:40 86.42 86.66 86.42 86.66 0.7K
10:41 86.66 86.69 86.66 86.69 1.7K
10:42 86.55 86.55 86.55 86.55 2.3K
10:43 86.55 86.55 86.55 86.55 0.4K
10:44 86.55 86.55 86.27 86.27 1.0K
10:45 86.27 86.49 86.26 86.27 1.0K
10:46 86.27 86.54 86.27 86.54 0.9K
10:47 86.54 86.54 86.54 86.54 0.4K
10:48 86.54 86.88 86.54 86.88 0.3K
10:49 86.88 86.88 86.88 86.88 0.5K
10:50 86.93 86.93 86.93 86.93 0.3K
10:51 86.93 87.18 86.93 87.18 0.5K
10:52 87.18 87.18 87.18 87.18 0.2K
10:53 87.18 87.18 87.18 87.18 0.2K
10:54 87.18 87.18 86.95 86.95 0.5K
10:55 86.95 86.95 86.95 86.95 0.3K
10:56 86.95 86.95 86.95 86.95 1.0K
10:57 86.95 86.95 86.95 86.95 0.2K
10:58 86.95 86.95 86.95 86.95 0.1K
10:59 86.98 87.15 86.98 87.15 0.5K
11:00 87.24 87.72 87.24 87.72 1.5K
11:01 87.54 87.54 87.54 87.54 0.1K
11:02 87.54 87.54 87.54 87.54 0.3K
11:03 87.54 87.54 87.30 87.30 0.4K
11:04 87.10 87.33 87.10 87.33 2.4K
11:05 87.33 87.44 87.33 87.44 0.2K
11:06 87.44 87.44 87.35 87.35 0.7K
11:07 87.35 87.44 87.35 87.44 1.8K
11:08 87.44 87.44 87.39 87.39 0.7K
11:09 87.39 87.39 87.39 87.39 0.2K
11:10 87.36 87.36 87.36 87.36 0.3K
11:11 87.36 87.36 87.36 87.36 0.0K
11:12 87.36 87.36 87.36 87.36 0.1K
11:13 87.36 87.36 87.36 87.36 0.1K
11:14 87.36 87.36 87.36 87.36 0.6K
11:15 86.95 86.95 86.95 86.95 0.5K
11:16 86.95 86.95 86.95 86.95 0.3K
11:17 86.95 86.95 86.39 86.39 0.5K
11:18 86.39 86.39 86.39 86.39 0.1K
11:19 86.39 86.39 86.39 86.39 0.1K
11:20 86.39 86.39 86.39 86.39 0.0K
11:21 86.39 86.39 86.39 86.39 0.1K
11:22 86.39 86.39 86.06 86.06 0.2K
11:23 86.06 86.06 86.06 86.06 0.3K
11:24 86.06 86.76 86.06 86.74 2.0K
11:25 86.74 86.74 86.74 86.74 0.0K
11:26 86.74 86.74 86.74 86.74 0.1K
11:27 86.74 86.74 86.74 86.74 0.1K
11:28 86.74 86.88 86.74 86.88 1.2K
11:29 86.88 86.88 86.88 86.88 0.0K
11:30 86.88 86.88 86.88 86.88 0.1K
11:31 86.88 86.88 86.88 86.88 0.2K
11:32 86.88 86.88 86.88 86.88 0.4K
11:33 86.88 86.88 86.63 86.63 0.6K
11:34 86.63 86.63 86.59 86.59 0.6K
11:35 86.59 86.59 86.59 86.59 0.0K
11:36 86.59 86.59 86.59 86.59 0.0K
11:37 86.59 86.59 86.59 86.59 0.6K
11:38 86.59 86.59 86.59 86.59 0.1K
11:39 86.59 86.59 86.22 86.22 0.3K
11:40 86.22 86.22 86.22 86.22 0.0K
11:41 86.22 86.22 86.22 86.22 0.1K
11:42 86.22 86.22 86.22 86.22 0.4K
11:43 86.22 86.22 86.22 86.22 0.1K
11:44 86.22 86.22 86.22 86.22 0.1K
11:45 86.22 86.22 86.22 86.22 0.1K
11:46 86.22 86.38 86.22 86.38 0.3K
11:47 86.38 86.38 86.38 86.38 0.2K
11:48 86.38 86.51 86.38 86.51 1.2K
11:49 86.00 86.00 85.77 85.77 6.5K
11:50 85.77 85.77 85.77 85.77 1.0K
11:51 85.77 85.77 85.77 85.77 0.1K
11:52 85.77 85.77 85.77 85.77 0.1K
11:53 85.77 85.77 85.77 85.77 0.1K
11:54 85.77 85.77 85.77 85.77 0.3K
11:55 85.77 85.77 85.77 85.77 0.2K
11:56 85.77 85.77 85.77 85.77 0.2K
11:57 85.77 86.15 85.77 85.95 3.1K
11:58 85.95 85.95 85.95 85.95 0.3K
11:59 85.95 85.95 85.95 85.95 0.2K
12:00 85.95 86.10 85.95 85.99 1.6K
12:01 85.99 85.99 85.73 85.73 0.3K
12:02 85.73 85.73 85.73 85.73 0.1K
12:03 85.73 85.73 85.73 85.73 0.0K
12:04 85.73 85.73 85.73 85.73 0.0K
12:05 85.73 85.73 85.73 85.73 0.0K
12:06 85.69 85.69 85.69 85.69 0.9K
12:07 85.63 85.63 85.57 85.57 0.6K
12:08 85.57 85.57 85.57 85.57 0.1K
12:09 85.57 85.65 85.57 85.65 0.6K
12:10 85.82 85.83 85.82 85.83 3.0K
12:11 85.83 85.83 85.83 85.83 0.0K
12:12 85.83 85.83 85.83 85.83 0.1K
12:13 85.83 85.83 85.77 85.80 1.1K
12:14 85.80 85.81 85.80 85.81 0.2K
12:15 85.81 85.81 85.81 85.81 0.3K
12:16 85.90 85.95 85.90 85.95 1.0K
12:17 85.95 85.95 85.95 85.95 0.0K
12:18 85.95 85.95 85.95 85.95 0.2K
12:19 85.95 85.95 85.95 85.95 0.0K
12:20 85.95 85.95 85.95 85.95 0.7K
12:21 85.95 85.95 85.95 85.95 0.0K
12:22 85.95 85.95 85.95 85.95 0.0K
12:23 85.95 85.95 85.95 85.95 0.1K
12:24 85.95 86.23 85.95 86.04 0.6K
12:25 86.04 86.04 86.04 86.04 0.1K
12:26 86.04 86.04 86.04 86.04 0.1K
12:27 86.04 86.04 86.04 86.04 0.0K
12:28 86.04 86.04 85.93 85.93 0.9K
12:29 86.17 86.17 86.17 86.17 1.7K
12:30 86.17 86.21 86.17 86.21 0.5K
12:31 86.21 86.21 86.21 86.21 0.1K
12:32 86.21 86.21 86.21 86.21 0.1K
12:33 86.21 86.22 86.21 86.21 1.2K
12:34 86.21 86.21 86.21 86.21 0.1K
12:35 86.21 86.21 86.21 86.21 0.1K
12:36 86.24 86.24 86.24 86.24 0.7K
12:37 86.24 86.25 86.14 86.25 0.4K
12:38 86.25 86.25 86.16 86.16 0.5K
12:39 86.16 86.37 86.16 86.37 1.6K
12:40 86.54 86.54 86.48 86.48 0.7K
12:41 86.48 86.48 86.46 86.46 0.3K
12:42 86.46 86.46 86.46 86.46 0.1K
12:43 86.58 86.58 86.32 86.32 0.5K
12:44 86.32 86.32 86.32 86.32 0.4K
12:45 86.62 86.62 86.62 86.62 1.2K
12:46 86.62 86.62 86.62 86.62 0.2K
12:47 86.62 86.62 86.62 86.62 0.3K
12:48 86.62 86.62 86.62 86.62 0.5K
12:49 86.62 86.62 86.62 86.62 0.7K
12:50 86.62 86.62 86.62 86.62 0.2K
12:51 86.62 86.70 86.61 86.61 1.2K
12:52 86.61 86.68 86.61 86.68 0.8K
12:53 86.68 86.73 86.68 86.73 1.1K
12:54 86.68 86.68 86.68 86.68 1.3K
12:55 86.68 86.68 86.68 86.68 0.5K
12:56 86.68 86.76 86.63 86.76 4.1K
12:57 86.80 86.80 86.80 86.80 2.4K
12:58 86.80 87.00 86.80 87.00 1.1K
12:59 86.92 86.99 86.92 86.99 2.7K
13:00 86.99 86.99 86.73 86.85 4.6K
13:01 86.96 86.97 86.96 86.97 25.5K
13:02 86.97 86.97 86.97 86.97 2.8K
13:03 86.97 86.97 86.97 86.97 1.3K
13:04 86.97 86.97 86.97 86.97 0.0K
13:05 86.97 86.97 86.97 86.97 0.0K
13:06 86.97 86.97 86.97 86.97 0.0K
13:07 86.97 86.97 86.97 86.97 0.0K
13:08 86.97 86.97 86.97 86.97 0.0K
13:09 86.97 86.97 86.97 86.97 0.0K
13:10 86.97 86.97 86.97 86.97 0.0K
13:11 86.97 86.97 86.97 86.97 0.0K
13:12 86.97 86.97 86.97 86.97 0.0K
13:13 86.97 86.97 86.97 86.97 0.0K
13:14 86.97 86.97 86.97 86.97 0.0K
13:15 86.97 86.97 86.97 86.97 0.0K
13:16 86.97 86.97 86.97 86.97 0.0K
13:17 86.97 86.97 86.97 86.97 0.0K
13:18 86.97 86.97 86.97 86.97 0.0K
13:19 86.97 86.97 86.97 86.97 0.0K
13:20 86.97 86.97 86.97 86.97 0.0K
13:21 86.97 86.97 86.97 86.97 0.0K
13:22 86.97 86.97 86.97 86.97 0.0K
13:23 86.97 86.97 86.97 86.97 0.0K
13:24 86.97 86.97 86.97 86.97 0.0K
13:25 86.97 86.97 86.97 86.97 0.0K
13:26 86.97 86.97 86.97 86.97 0.0K
13:27 86.97 86.97 86.97 86.97 0.0K
13:28 86.97 86.97 86.97 86.97 0.0K
13:29 86.97 86.97 86.97 86.97 0.0K
13:30 86.97 86.97 86.97 86.97 0.0K
13:31 86.97 86.97 86.97 86.97 0.0K
13:32 86.97 86.97 86.97 86.97 0.0K
13:33 86.97 86.97 86.97 86.97 0.0K
13:34 86.97 86.97 86.97 86.97 0.0K
13:35 86.97 86.97 86.97 86.97 0.0K
13:36 86.97 86.97 86.97 86.97 0.0K
13:37 86.97 86.97 86.97 86.97 0.0K
13:38 86.97 86.97 86.97 86.97 0.0K
13:39 86.97 86.97 86.97 86.97 0.0K
13:40 86.97 86.97 86.97 86.97 0.0K
13:41 86.97 86.97 86.97 86.97 0.0K
13:42 86.97 86.97 86.97 86.97 0.0K
13:43 86.97 86.97 86.97 86.97 0.0K
13:44 86.97 86.97 86.97 86.97 0.0K
13:45 86.97 86.97 86.97 86.97 0.0K
13:46 86.97 86.97 86.97 86.97 0.0K
13:47 86.97 86.97 86.97 86.97 0.0K
13:48 86.97 86.97 86.97 86.97 0.0K
13:49 86.97 86.97 86.97 86.97 0.0K
13:50 86.97 86.97 86.97 86.97 0.0K
13:51 86.97 86.97 86.97 86.97 0.0K
13:52 86.97 86.97 86.97 86.97 0.0K
13:53 86.97 86.97 86.97 86.97 0.0K
13:54 86.97 86.97 86.97 86.97 0.0K
13:55 86.97 86.97 86.97 86.97 0.0K
13:56 86.97 86.97 86.97 86.97 0.0K
13:57 86.97 86.97 86.97 86.97 0.0K
13:58 86.97 86.97 86.97 86.97 0.0K
13:59 86.97 86.97 86.97 86.97 0.0K
14:00 86.97 86.97 86.97 86.97 0.0K
14:01 86.97 86.97 86.97 86.97 0.0K
14:02 86.97 86.97 86.97 86.97 0.0K
14:03 86.97 86.97 86.97 86.97 0.0K
14:04 86.97 86.97 86.97 86.97 0.0K
14:05 86.97 86.97 86.97 86.97 0.0K
14:06 86.97 86.97 86.97 86.97 0.0K
14:07 86.97 86.97 86.97 86.97 0.0K
14:08 86.97 86.97 86.97 86.97 0.0K
14:09 86.97 86.97 86.97 86.97 0.0K
14:10 86.97 86.97 86.97 86.97 0.0K
14:11 86.97 86.97 86.97 86.97 0.0K
14:12 86.97 86.97 86.97 86.97 0.0K
14:13 86.97 86.97 86.97 86.97 0.0K
14:14 86.97 86.97 86.97 86.97 0.0K
14:15 86.97 86.97 86.97 86.97 0.0K
14:16 86.97 86.97 86.97 86.97 0.0K
14:17 86.97 86.97 86.97 86.97 0.0K
14:18 86.97 86.97 86.97 86.97 0.0K
14:19 86.97 86.97 86.97 86.97 0.0K
14:20 86.97 86.97 86.97 86.97 0.0K
14:21 86.97 86.97 86.97 86.97 0.0K
14:22 86.97 86.97 86.97 86.97 0.0K
14:23 86.97 86.97 86.97 86.97 0.0K
14:24 86.97 86.97 86.97 86.97 0.0K
14:25 86.97 86.97 86.97 86.97 0.0K
14:26 86.97 86.97 86.97 86.97 0.0K
14:27 86.97 86.97 86.97 86.97 0.0K
14:28 86.97 86.97 86.97 86.97 0.0K
14:29 86.97 86.97 86.97 86.97 0.0K
14:30 86.97 86.97 86.97 86.97 0.0K
14:31 86.97 86.97 86.97 86.97 0.0K
14:32 86.97 86.97 86.97 86.97 0.0K
14:33 86.97 86.97 86.97 86.97 0.0K
14:34 86.97 86.97 86.97 86.97 0.0K
14:35 86.97 86.97 86.97 86.97 0.0K
14:36 86.97 86.97 86.97 86.97 0.0K
14:37 86.97 86.97 86.97 86.97 0.0K
14:38 86.97 86.97 86.97 86.97 0.0K
14:39 86.97 86.97 86.97 86.97 0.0K
14:40 86.97 86.97 86.97 86.97 0.0K
14:41 86.97 86.97 86.97 86.97 0.0K
14:42 86.97 86.97 86.97 86.97 0.0K
14:43 86.97 86.97 86.97 86.97 0.0K
14:44 86.97 86.97 86.97 86.97 0.0K
14:45 86.97 86.97 86.97 86.97 0.0K
14:46 86.97 86.97 86.97 86.97 0.0K
14:47 86.97 86.97 86.97 86.97 0.0K
14:48 86.97 86.97 86.97 86.97 0.0K
14:49 86.97 86.97 86.97 86.97 0.0K
14:50 86.97 86.97 86.97 86.97 0.0K
14:51 86.97 86.97 86.97 86.97 0.0K
14:52 86.97 86.97 86.97 86.97 0.0K
14:53 86.97 86.97 86.97 86.97 0.0K
14:54 86.97 86.97 86.97 86.97 0.0K
14:55 86.97 86.97 86.97 86.97 0.0K
14:56 86.97 86.97 86.97 86.97 0.0K
14:57 86.97 86.97 86.97 86.97 0.0K
14:58 86.97 86.97 86.97 86.97 0.0K
14:59 86.97 86.97 86.97 86.97 0.0K
15:00 86.97 86.97 86.97 86.97 0.0K
15:01 86.97 86.97 86.97 86.97 0.0K
15:02 86.97 86.97 86.97 86.97 0.0K
15:03 86.97 86.97 86.97 86.97 0.0K
15:04 86.97 86.97 86.97 86.97 0.0K
15:05 86.97 86.97 86.97 86.97 0.0K
15:06 86.97 86.97 86.97 86.97 0.0K
15:07 86.97 86.97 86.97 86.97 0.0K
15:08 86.97 86.97 86.97 86.97 0.0K
15:09 86.97 86.97 86.97 86.97 0.0K
15:10 86.97 86.97 86.97 86.97 0.0K
15:11 86.97 86.97 86.97 86.97 0.0K
15:12 86.97 86.97 86.97 86.97 0.0K
15:13 86.97 86.97 86.97 86.97 0.0K
15:14 86.97 86.97 86.97 86.97 0.0K
15:15 86.97 86.97 86.97 86.97 0.0K
15:16 86.97 86.97 86.97 86.97 0.0K
15:17 86.97 86.97 86.97 86.97 0.0K
15:18 86.97 86.97 86.97 86.97 0.0K
15:19 86.97 86.97 86.97 86.97 0.0K
15:20 86.97 86.97 86.97 86.97 0.0K
15:21 86.97 86.97 86.97 86.97 0.0K
15:22 86.97 86.97 86.97 86.97 0.0K
15:23 86.97 86.97 86.97 86.97 0.0K
15:24 86.97 86.97 86.97 86.97 0.0K
15:25 86.97 86.97 86.97 86.97 0.0K
15:26 86.97 86.97 86.97 86.97 0.0K
15:27 86.97 86.97 86.97 86.97 0.0K
15:28 86.97 86.97 86.97 86.97 0.0K
15:29 86.97 86.97 86.97 86.97 0.0K
15:30 86.97 86.97 86.97 86.97 0.0K
15:31 86.97 86.97 86.97 86.97 0.0K
15:32 86.97 86.97 86.97 86.97 0.0K
15:33 86.97 86.97 86.97 86.97 0.0K
15:34 86.97 86.97 86.97 86.97 0.0K
15:35 86.97 86.97 86.97 86.97 0.0K
15:36 86.97 86.97 86.97 86.97 0.0K
15:37 86.97 86.97 86.97 86.97 0.0K
15:38 86.97 86.97 86.97 86.97 0.0K
15:39 86.97 86.97 86.97 86.97 0.0K
15:40 86.97 86.97 86.97 86.97 0.0K
15:41 86.97 86.97 86.97 86.97 0.0K
15:42 86.97 86.97 86.97 86.97 0.0K
15:43 86.97 86.97 86.97 86.97 0.0K
15:44 86.97 86.97 86.97 86.97 0.0K
15:45 86.97 86.97 86.97 86.97 0.0K
15:46 86.97 86.97 86.97 86.97 0.0K
15:47 86.97 86.97 86.97 86.97 0.0K
15:48 86.97 86.97 86.97 86.97 0.0K
15:49 86.97 86.97 86.97 86.97 0.0K
15:50 86.97 86.97 86.97 86.97 0.0K
15:51 86.97 86.97 86.97 86.97 0.0K
15:52 86.97 86.97 86.97 86.97 0.0K
15:53 86.97 86.97 86.97 86.97 0.0K
15:54 86.97 86.97 86.97 86.97 0.0K
15:55 86.97 86.97 86.97 86.97 0.0K
15:56 86.97 86.97 86.97 86.97 0.0K
15:57 86.97 86.97 86.97 86.97 0.0K
15:58 86.97 86.97 86.97 86.97 0.0K
15:59 86.97 86.97 86.97 86.97 0.0K
16:00 86.97 86.97 86.97 86.97 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible