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 85.90 86.96 85.90 85.90 11.2K
09:32 85.52 85.52 85.52 85.52 0.4K
09:33 85.52 85.52 85.43 85.43 0.2K
09:34 85.43 85.43 85.43 85.43 0.1K
09:35 85.43 85.43 85.43 85.43 0.1K
09:36 85.49 85.49 85.49 85.49 0.5K
09:37 85.49 85.49 85.49 85.49 0.1K
09:38 85.49 85.49 85.49 85.49 0.1K
09:39 85.49 85.49 85.49 85.49 0.1K
09:40 85.49 85.49 85.49 85.49 0.1K
09:41 85.49 85.49 85.49 85.49 0.1K
09:42 85.49 85.87 85.37 85.87 1.0K
09:43 85.87 85.87 85.87 85.87 0.0K
09:44 85.87 85.87 85.87 85.87 0.0K
09:45 85.87 85.87 85.87 85.87 0.0K
09:46 85.87 85.87 85.87 85.87 0.0K
09:47 85.87 85.87 85.87 85.87 0.2K
09:48 85.87 85.87 85.87 85.87 0.0K
09:49 85.87 85.87 85.87 85.87 0.1K
09:50 86.11 86.11 86.11 86.11 0.2K
09:51 86.11 86.11 85.50 85.50 1.4K
09:52 85.50 85.50 85.50 85.50 0.2K
09:53 85.50 85.50 85.50 85.50 0.1K
09:54 85.50 85.50 85.50 85.50 0.1K
09:55 85.72 85.72 85.72 85.72 0.3K
09:56 85.72 86.00 85.72 86.00 0.2K
09:57 86.00 86.00 86.00 86.00 0.2K
09:58 86.00 86.00 85.78 86.00 0.6K
09:59 86.00 86.08 86.00 86.08 0.3K
10:00 86.08 86.08 85.90 85.90 3.8K
10:01 85.90 85.90 85.90 85.90 0.0K
10:02 85.90 85.90 85.90 85.90 0.2K
10:03 85.90 85.90 85.90 85.90 0.3K
10:04 85.90 85.90 85.71 85.71 0.5K
10:05 85.71 85.71 85.12 85.18 2.5K
10:06 85.18 85.18 85.18 85.18 0.4K
10:07 85.18 85.18 85.17 85.17 0.5K
10:08 85.17 85.17 85.17 85.17 0.2K
10:09 85.17 85.17 85.17 85.17 0.4K
10:10 85.17 85.17 85.17 85.17 0.0K
10:11 85.17 85.17 85.17 85.17 0.1K
10:12 85.17 85.17 85.17 85.17 0.2K
10:13 84.72 84.72 84.72 84.72 0.7K
10:14 84.72 84.72 84.72 84.72 0.1K
10:15 84.72 84.72 84.72 84.72 0.1K
10:16 84.72 84.86 84.72 84.86 0.5K
10:17 84.86 85.38 84.53 85.38 1.8K
10:18 85.38 85.38 85.38 85.38 0.2K
10:19 85.43 85.43 85.36 85.36 2.4K
10:20 85.36 85.63 85.36 85.63 0.3K
10:21 85.37 85.53 85.20 85.20 1.4K
10:22 85.27 85.27 85.27 85.27 0.2K
10:23 85.27 85.27 85.27 85.27 0.0K
10:24 85.11 85.11 84.96 84.96 2.1K
10:25 84.96 85.05 84.96 85.05 0.4K
10:26 85.05 85.05 84.83 84.83 0.2K
10:27 84.89 84.93 84.89 84.93 0.9K
10:28 84.93 84.93 84.93 84.93 0.1K
10:29 84.93 85.00 84.81 84.81 0.4K
10:30 84.81 84.81 84.80 84.80 0.6K
10:31 84.81 85.26 84.81 85.26 2.2K
10:32 85.26 85.40 85.26 85.40 0.9K
10:33 85.40 85.48 85.40 85.48 0.5K
10:34 85.48 85.48 85.48 85.48 0.1K
10:35 85.45 85.69 85.45 85.63 1.8K
10:36 85.63 85.63 85.63 85.63 0.1K
10:37 85.63 85.71 85.63 85.71 0.2K
10:38 85.71 85.71 85.71 85.71 0.1K
10:39 85.71 85.71 85.71 85.71 0.1K
10:40 85.50 85.50 85.47 85.47 1.0K
10:41 85.47 85.75 85.47 85.75 0.3K
10:42 85.75 85.75 85.72 85.72 0.5K
10:43 85.72 85.72 85.50 85.50 0.6K
10:44 85.50 85.50 85.49 85.49 0.2K
10:45 85.51 85.79 85.51 85.79 1.0K
10:46 85.79 85.79 85.44 85.44 0.7K
10:47 85.48 85.48 85.48 85.48 0.3K
10:48 85.48 85.49 85.48 85.48 0.8K
10:49 85.48 85.48 85.42 85.42 0.4K
10:50 85.42 85.42 85.42 85.42 0.1K
10:51 85.42 85.50 85.42 85.50 2.4K
10:52 85.50 85.50 85.50 85.50 0.5K
10:53 85.50 85.93 85.50 85.93 0.7K
10:54 85.93 85.93 85.81 85.81 0.1K
10:55 85.81 85.81 85.81 85.81 0.1K
10:56 85.81 85.81 85.81 85.81 0.5K
10:57 85.81 85.81 85.73 85.73 0.4K
10:58 85.74 85.74 85.74 85.74 0.4K
10:59 85.74 85.95 85.74 85.95 1.5K
11:00 85.96 85.99 85.96 85.99 0.7K
11:01 85.99 85.99 85.99 85.99 0.4K
11:02 86.14 86.14 86.14 86.14 0.4K
11:03 86.14 86.14 85.96 85.96 0.3K
11:04 85.96 86.13 85.96 86.13 0.8K
11:05 86.13 86.47 86.13 86.47 1.9K
11:06 86.47 86.47 86.47 86.47 0.4K
11:07 86.47 86.47 86.06 86.06 2.3K
11:08 86.06 86.10 86.06 86.10 0.2K
11:09 86.10 86.10 86.10 86.10 0.2K
11:10 86.10 86.10 86.10 86.10 0.1K
11:11 86.10 86.10 86.10 86.10 0.3K
11:12 86.10 86.43 86.10 86.43 1.0K
11:13 86.41 86.41 86.32 86.32 0.4K
11:14 86.32 86.32 86.32 86.32 0.0K
11:15 86.32 86.32 86.32 86.32 0.2K
11:16 86.32 86.32 86.32 86.32 0.1K
11:17 86.32 86.36 86.32 86.36 0.2K
11:18 86.46 86.46 86.46 86.46 0.1K
11:19 86.46 86.46 86.38 86.38 0.3K
11:20 86.58 86.58 86.58 86.58 0.6K
11:21 86.58 86.58 86.58 86.58 0.0K
11:22 86.53 86.53 86.53 86.53 0.6K
11:23 86.70 86.71 86.70 86.71 1.3K
11:24 86.44 86.44 86.44 86.44 1.2K
11:25 86.44 86.56 86.44 86.56 1.0K
11:26 86.56 86.56 86.56 86.56 0.1K
11:27 86.42 86.42 86.42 86.42 0.2K
11:28 86.42 86.42 86.42 86.42 0.1K
11:29 86.42 86.58 86.42 86.58 0.2K
11:30 86.58 86.58 86.58 86.58 0.1K
11:31 86.62 86.62 86.42 86.42 0.2K
11:32 86.42 86.42 86.42 86.42 0.0K
11:33 86.49 86.49 86.49 86.49 0.3K
11:34 86.62 86.62 86.62 86.62 0.5K
11:35 86.62 86.66 86.49 86.66 1.8K
11:36 86.56 86.56 86.56 86.56 0.7K
11:37 86.56 86.56 86.56 86.56 0.1K
11:38 86.56 86.56 86.56 86.56 0.0K
11:39 86.56 86.56 86.56 86.56 0.0K
11:40 86.56 86.56 86.56 86.56 0.1K
11:41 86.59 86.76 86.59 86.76 1.3K
11:42 86.77 86.77 86.77 86.77 0.2K
11:43 86.77 86.77 86.77 86.77 0.0K
11:44 86.77 86.77 86.77 86.77 0.0K
11:45 86.77 86.77 86.31 86.31 1.1K
11:46 86.31 86.31 86.31 86.31 0.1K
11:47 86.31 86.39 86.30 86.30 1.0K
11:48 86.30 86.30 86.30 86.30 0.7K
11:49 86.30 86.30 86.30 86.30 0.1K
11:50 86.30 86.30 85.81 85.84 2.1K
11:51 85.84 85.84 85.84 85.84 0.2K
11:52 85.84 85.84 85.84 85.84 0.0K
11:53 85.84 86.07 85.84 86.07 1.2K
11:54 86.07 86.07 85.97 85.97 0.1K
11:55 85.97 85.97 85.97 85.97 0.0K
11:56 85.97 85.97 85.97 85.97 0.0K
11:57 85.97 85.97 85.97 85.97 0.1K
11:58 85.97 85.97 85.97 85.97 0.1K
11:59 85.97 86.02 85.97 86.02 0.2K
12:00 86.02 86.02 86.02 86.02 0.1K
12:01 86.02 86.02 86.02 86.02 0.1K
12:02 86.02 86.26 86.02 86.26 1.6K
12:03 86.14 86.28 86.14 86.28 1.1K
12:04 86.52 86.52 86.24 86.24 0.3K
12:05 86.24 86.24 86.24 86.24 0.6K
12:06 86.24 86.45 86.24 86.45 0.6K
12:07 86.45 86.45 86.45 86.45 0.1K
12:08 86.45 86.51 86.27 86.27 0.5K
12:09 86.27 86.42 86.27 86.42 0.6K
12:10 86.42 86.42 86.42 86.42 0.1K
12:11 86.42 86.42 86.42 86.42 0.1K
12:12 86.42 86.42 86.42 86.42 0.0K
12:13 86.42 86.67 86.41 86.67 3.3K
12:14 86.67 86.82 86.67 86.82 0.2K
12:15 86.82 86.82 86.82 86.82 0.1K
12:16 86.82 86.82 86.82 86.82 0.3K
12:17 86.53 86.53 86.53 86.53 1.1K
12:18 86.45 86.45 86.34 86.34 0.7K
12:19 86.34 86.61 86.34 86.61 0.2K
12:20 86.61 86.62 86.44 86.62 0.8K
12:21 86.42 86.53 86.42 86.53 0.5K
12:22 86.67 86.67 86.54 86.54 0.8K
12:23 86.54 86.58 86.54 86.58 0.2K
12:24 86.55 86.55 86.55 86.55 0.3K
12:25 86.55 86.55 86.55 86.55 0.1K
12:26 86.50 86.50 86.16 86.16 1.1K
12:27 86.25 86.25 86.14 86.14 0.9K
12:28 86.14 86.14 86.14 86.14 0.1K
12:29 86.14 86.14 86.14 86.14 0.1K
12:30 86.14 86.27 86.14 86.27 1.4K
12:31 86.27 86.27 86.02 86.02 1.7K
12:32 86.02 86.02 86.02 86.02 0.3K
12:33 86.02 86.02 85.95 85.95 0.3K
12:34 85.99 85.99 85.99 85.99 1.0K
12:35 85.99 85.99 85.93 85.93 0.3K
12:36 85.93 85.93 85.93 85.93 0.3K
12:37 85.93 85.93 85.93 85.93 0.3K
12:38 85.93 85.93 85.93 85.93 0.1K
12:39 85.93 85.93 85.93 85.93 0.1K
12:40 85.90 85.90 85.90 85.90 0.3K
12:41 85.90 86.07 85.90 86.07 0.7K
12:42 86.07 86.07 86.07 86.07 0.1K
12:43 86.07 86.07 86.07 86.07 0.1K
12:44 86.07 86.07 86.07 86.07 0.1K
12:45 86.22 86.35 86.21 86.35 1.8K
12:46 86.21 86.21 86.21 86.21 0.3K
12:47 86.21 86.21 86.21 86.21 0.0K
12:48 86.21 86.21 86.21 86.21 0.1K
12:49 86.32 86.32 86.32 86.32 0.2K
12:50 86.32 86.32 85.98 85.98 0.8K
12:51 85.98 85.98 85.98 85.98 0.1K
12:52 85.98 85.98 85.98 85.98 0.2K
12:53 86.05 86.25 86.05 86.25 0.9K
12:54 86.25 86.25 86.25 86.25 0.0K
12:55 86.25 86.25 86.17 86.17 0.6K
12:56 86.17 86.17 86.17 86.17 0.1K
12:57 86.17 86.17 86.17 86.17 0.0K
12:58 86.17 86.17 86.17 86.17 0.5K
12:59 86.17 86.17 86.17 86.17 0.6K
13:00 86.17 86.39 86.17 86.39 0.1K
13:01 86.39 86.39 86.39 86.39 0.0K
13:02 86.39 86.39 86.39 86.39 0.1K
13:03 86.39 86.39 86.39 86.39 0.0K
13:04 86.39 86.39 86.36 86.36 1.6K
13:05 86.36 86.36 86.36 86.36 0.2K
13:06 86.36 86.36 86.36 86.36 0.1K
13:07 86.36 86.39 86.36 86.39 0.2K
13:08 86.39 86.39 86.39 86.39 0.0K
13:09 86.23 86.23 86.23 86.23 0.2K
13:10 86.23 86.23 86.23 86.23 0.1K
13:11 86.23 86.23 86.23 86.23 0.0K
13:12 86.23 86.23 86.23 86.23 0.2K
13:13 86.23 86.23 86.20 86.20 0.3K
13:14 86.20 86.20 86.20 86.20 0.0K
13:15 86.20 86.20 86.20 86.20 0.1K
13:16 86.20 86.20 86.20 86.20 0.1K
13:17 86.20 86.20 86.20 86.20 0.4K
13:18 86.20 86.23 86.20 86.23 0.4K
13:19 86.32 86.32 86.32 86.32 1.2K
13:20 86.31 86.31 86.31 86.31 0.4K
13:21 86.31 86.31 86.31 86.31 0.2K
13:22 86.31 86.31 86.31 86.31 0.1K
13:23 86.22 86.22 85.88 85.88 7.1K
13:24 85.88 85.88 85.88 85.88 1.1K
13:25 85.88 85.88 85.84 85.84 0.5K
13:26 85.84 85.84 85.84 85.84 0.0K
13:27 85.84 85.84 85.74 85.74 0.1K
13:28 85.74 85.74 85.74 85.74 0.2K
13:29 85.74 85.92 85.74 85.92 0.2K
13:30 85.92 85.92 85.92 85.92 0.0K
13:31 85.90 85.90 85.90 85.90 3.1K
13:32 85.90 85.95 85.90 85.95 0.4K
13:33 85.95 85.95 85.95 85.95 0.1K
13:34 85.95 85.95 85.95 85.95 0.6K
13:35 86.31 86.31 86.31 86.31 2.1K
13:36 86.31 86.31 86.31 86.31 0.0K
13:37 86.31 86.31 86.03 86.03 0.3K
13:38 86.31 86.31 86.31 86.31 0.5K
13:39 86.31 86.31 86.31 86.31 0.1K
13:40 86.31 86.31 86.13 86.13 0.3K
13:41 86.10 86.10 86.00 86.00 0.3K
13:42 86.00 86.00 86.00 86.00 0.0K
13:43 86.00 86.00 86.00 86.00 0.1K
13:44 86.00 86.00 86.00 86.00 0.2K
13:45 86.00 86.05 86.00 86.04 0.6K
13:46 86.04 86.04 85.82 85.82 0.1K
13:47 85.82 86.09 85.82 86.09 0.5K
13:48 86.09 86.09 86.09 86.09 1.0K
13:49 86.09 86.16 86.00 86.00 2.4K
13:50 86.00 86.12 85.97 86.12 1.0K
13:51 85.95 85.95 85.95 85.95 0.2K
13:52 85.95 86.17 85.95 86.08 0.9K
13:53 86.08 86.08 86.08 86.08 0.0K
13:54 86.08 86.08 86.08 86.08 0.0K
13:55 86.08 86.12 86.08 86.10 0.7K
13:56 86.14 86.14 86.14 86.14 0.3K
13:57 86.14 86.14 86.14 86.14 0.2K
13:58 86.14 86.14 86.14 86.14 0.4K
13:59 86.14 86.14 86.14 86.14 0.0K
14:00 86.14 86.15 86.07 86.13 1.6K
14:01 86.13 86.16 86.13 86.16 1.0K
14:02 86.16 86.18 86.16 86.18 0.3K
14:03 86.15 86.15 86.10 86.10 0.5K
14:04 86.10 86.22 86.10 86.22 0.7K
14:05 86.15 86.22 86.15 86.22 0.4K
14:06 86.22 86.22 86.22 86.22 0.1K
14:07 86.22 86.43 86.22 86.43 1.2K
14:08 86.43 86.43 86.43 86.43 0.0K
14:09 86.43 86.43 86.24 86.24 0.1K
14:10 86.24 86.31 86.24 86.31 0.2K
14:11 86.31 86.31 86.31 86.31 0.3K
14:12 86.31 86.31 86.31 86.31 0.1K
14:13 86.31 86.35 86.31 86.35 0.7K
14:14 86.35 86.35 86.27 86.27 0.3K
14:15 86.27 86.27 86.27 86.27 0.2K
14:16 86.27 86.30 86.27 86.30 0.1K
14:17 86.30 86.30 86.30 86.30 0.3K
14:18 86.30 86.30 86.12 86.12 0.7K
14:19 86.12 86.12 86.12 86.12 0.2K
14:20 86.12 86.12 86.12 86.12 0.1K
14:21 86.12 86.12 86.12 86.12 0.1K
14:22 86.12 86.12 86.12 86.12 0.1K
14:23 86.12 86.22 86.12 86.22 1.4K
14:24 86.22 86.22 86.22 86.22 0.3K
14:25 86.19 86.19 86.07 86.07 2.5K
14:26 86.07 86.67 86.07 86.67 3.2K
14:27 86.67 86.67 86.67 86.67 0.1K
14:28 86.38 86.38 86.38 86.38 0.2K
14:29 86.53 86.53 86.53 86.53 0.4K
14:30 86.53 86.53 86.53 86.53 0.1K
14:31 86.50 86.50 86.50 86.50 1.1K
14:32 86.50 86.50 86.41 86.41 0.6K
14:33 86.41 86.41 86.41 86.41 0.2K
14:34 86.41 86.79 86.41 86.79 1.5K
14:35 86.79 86.79 86.79 86.79 0.2K
14:36 86.79 86.79 86.79 86.79 0.1K
14:37 86.79 86.84 86.79 86.84 0.3K
14:38 86.84 86.84 86.84 86.84 0.4K
14:39 86.84 86.84 86.84 86.84 0.1K
14:40 86.84 86.91 86.84 86.91 0.4K
14:41 86.91 86.91 86.91 86.91 0.2K
14:42 86.91 86.91 86.85 86.85 0.2K
14:43 86.85 86.85 86.85 86.85 0.2K
14:44 86.85 87.00 86.85 87.00 1.0K
14:45 87.00 87.03 87.00 87.03 0.4K
14:46 87.03 87.03 86.85 86.85 0.2K
14:47 86.85 86.85 86.82 86.82 1.9K
14:48 86.76 86.76 86.76 86.76 0.3K
14:49 86.76 86.76 86.59 86.59 0.7K
14:50 86.59 86.59 86.59 86.59 0.0K
14:51 86.59 86.59 86.50 86.58 0.5K
14:52 86.58 86.65 86.58 86.65 0.6K
14:53 86.65 86.65 86.65 86.65 0.1K
14:54 86.65 86.65 86.57 86.57 0.7K
14:55 86.57 86.57 86.57 86.57 0.0K
14:56 86.52 86.52 86.52 86.52 1.9K
14:57 86.52 86.88 86.52 86.88 0.4K
14:58 86.88 86.88 86.88 86.88 0.4K
14:59 86.88 86.88 86.88 86.88 0.1K
15:00 86.63 86.63 86.59 86.59 0.8K
15:01 86.59 86.59 86.59 86.59 0.1K
15:02 86.59 86.59 86.55 86.55 0.4K
15:03 86.55 86.55 86.55 86.55 0.7K
15:04 86.55 86.78 86.55 86.73 0.4K
15:05 86.74 86.74 86.74 86.74 0.1K
15:06 86.74 86.74 86.74 86.74 0.0K
15:07 86.74 87.14 86.74 87.14 2.8K
15:08 87.14 87.14 87.14 87.14 0.3K
15:09 87.14 87.14 87.00 87.00 0.2K
15:10 86.97 86.97 86.97 86.97 0.7K
15:11 86.97 86.97 86.97 86.97 0.1K
15:12 86.97 87.06 86.97 87.06 1.1K
15:13 87.06 87.06 86.91 86.91 7.9K
15:14 86.91 86.96 86.91 86.96 1.0K
15:15 86.96 87.07 86.94 87.07 1.3K
15:16 87.07 87.07 87.07 87.07 0.8K
15:17 87.07 87.27 87.07 87.27 1.9K
15:18 87.27 87.27 87.27 87.27 0.1K
15:19 87.27 87.35 87.27 87.35 1.2K
15:20 87.35 87.35 87.35 87.35 0.1K
15:21 87.35 87.59 87.35 87.59 0.5K
15:22 87.59 87.59 87.59 87.59 0.5K
15:23 87.59 87.59 87.32 87.32 2.5K
15:24 87.27 87.61 87.27 87.61 0.3K
15:25 87.65 87.65 87.65 87.65 0.9K
15:26 87.64 87.66 87.64 87.66 0.5K
15:27 87.63 87.63 87.63 87.63 0.7K
15:28 87.63 87.63 87.57 87.57 0.4K
15:29 87.57 87.88 87.57 87.88 1.3K
15:30 87.88 87.88 87.88 87.88 0.1K
15:31 87.88 87.88 87.80 87.80 2.0K
15:32 87.80 87.91 87.80 87.91 1.3K
15:33 87.91 87.91 87.79 87.79 0.6K
15:34 87.83 87.83 87.69 87.69 1.1K
15:35 87.69 87.69 87.69 87.69 0.2K
15:36 87.69 87.69 87.69 87.69 1.2K
15:37 87.69 87.77 87.69 87.77 0.8K
15:38 87.77 87.93 87.77 87.93 0.3K
15:39 87.93 87.93 87.82 87.82 1.3K
15:40 87.82 87.83 87.82 87.83 0.6K
15:41 87.83 87.94 87.83 87.94 1.7K
15:42 87.94 87.94 87.79 87.79 1.6K
15:43 87.91 87.91 87.91 87.91 1.1K
15:44 87.84 88.00 87.84 88.00 3.2K
15:45 87.98 87.98 87.98 87.98 1.1K
15:46 87.98 88.04 87.88 87.88 4.3K
15:47 87.76 87.76 87.76 87.76 0.6K
15:48 87.76 87.85 87.69 87.69 4.5K
15:49 87.69 87.89 87.69 87.89 2.2K
15:50 87.83 87.83 87.83 87.83 0.8K
15:51 87.79 87.86 87.78 87.78 5.9K
15:52 87.76 87.80 87.76 87.80 4.9K
15:53 87.80 87.80 87.79 87.79 2.9K
15:54 87.79 87.79 87.79 87.79 7.9K
15:55 87.72 87.72 87.53 87.53 7.8K
15:56 87.83 87.83 87.76 87.83 4.0K
15:57 87.83 87.89 87.83 87.89 4.2K
15:58 87.89 87.90 87.89 87.90 3.7K
15:59 87.96 87.96 87.86 87.95 11.0K
16:00 87.95 87.95 87.88 87.90 99.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible