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 85.44 85.44 83.01 85.44 4.1K
09:32 85.44 85.44 85.44 85.44 0.0K
09:33 85.44 85.44 85.44 85.44 0.2K
09:34 85.44 85.44 85.44 85.44 0.2K
09:35 85.44 85.44 85.44 85.44 0.0K
09:36 85.44 85.44 85.44 85.44 0.2K
09:37 86.48 86.48 86.48 86.48 0.3K
09:38 86.85 86.85 86.85 86.85 0.2K
09:39 87.26 87.26 87.26 87.26 0.5K
09:40 87.26 87.26 87.26 87.26 0.0K
09:41 87.26 87.26 87.26 87.26 0.0K
09:42 87.26 87.26 87.26 87.26 0.1K
09:43 87.26 87.26 87.26 87.26 0.0K
09:44 87.40 87.40 87.40 87.40 0.1K
09:45 87.39 87.39 87.39 87.39 0.1K
09:46 87.39 87.39 87.39 87.39 0.0K
09:47 87.39 87.39 87.39 87.39 0.2K
09:48 87.39 87.39 87.25 87.25 0.4K
09:49 86.95 86.95 86.54 86.54 1.8K
09:50 86.54 86.82 86.44 86.44 0.8K
09:51 86.44 86.44 86.44 86.44 0.0K
09:52 86.44 87.00 86.44 87.00 0.2K
09:53 87.00 87.00 87.00 87.00 0.2K
09:54 87.00 87.00 87.00 87.00 0.2K
09:55 87.00 87.00 87.00 87.00 0.0K
09:56 87.00 87.00 87.00 87.00 0.6K
09:57 87.00 87.00 86.27 86.27 0.1K
09:58 86.27 86.71 86.27 86.71 0.3K
09:59 86.71 86.76 86.71 86.76 0.3K
10:00 86.76 86.76 86.76 86.76 0.0K
10:01 86.76 86.76 86.53 86.53 0.1K
10:02 86.53 86.82 86.53 86.54 1.5K
10:03 86.69 86.83 86.23 86.83 1.7K
10:04 86.83 86.83 86.83 86.83 0.3K
10:05 86.83 86.83 86.83 86.83 0.0K
10:06 86.83 86.83 86.83 86.83 0.0K
10:07 86.83 86.83 86.83 86.83 1.0K
10:08 86.83 86.83 86.83 86.83 0.0K
10:09 86.83 86.83 86.83 86.83 0.0K
10:10 86.83 86.83 86.83 86.83 0.1K
10:11 86.83 86.90 86.83 86.90 0.2K
10:12 86.90 87.15 86.90 87.15 0.3K
10:13 87.04 87.04 87.04 87.04 0.6K
10:14 87.04 87.08 87.04 87.08 1.0K
10:15 87.08 87.08 87.08 87.08 0.1K
10:16 86.79 86.79 86.79 86.79 0.1K
10:17 86.79 86.79 86.79 86.79 0.1K
10:18 86.79 86.79 86.79 86.79 0.2K
10:19 86.79 86.79 86.79 86.79 0.1K
10:20 86.79 86.80 86.79 86.80 0.6K
10:21 86.80 86.80 86.80 86.80 0.1K
10:22 86.80 86.80 86.80 86.80 0.0K
10:23 86.80 86.80 86.80 86.80 0.0K
10:24 86.65 86.67 86.49 86.49 1.7K
10:25 86.49 86.49 86.49 86.49 0.0K
10:26 86.49 86.49 86.37 86.37 0.3K
10:27 86.37 86.37 86.37 86.37 0.0K
10:28 86.37 86.37 86.37 86.37 0.0K
10:29 86.37 86.37 85.99 85.99 0.1K
10:30 85.99 85.99 85.98 85.98 0.2K
10:31 85.98 86.28 85.78 86.28 4.2K
10:32 86.28 86.28 86.28 86.28 0.1K
10:33 86.28 86.28 86.28 86.28 0.0K
10:34 86.28 86.28 86.25 86.25 0.2K
10:35 86.27 86.62 86.27 86.62 1.5K
10:36 86.53 86.53 86.53 86.53 0.7K
10:37 86.53 86.53 86.53 86.53 0.0K
10:38 86.53 86.62 86.53 86.62 0.2K
10:39 86.62 86.62 86.62 86.62 0.2K
10:40 86.46 86.46 86.46 86.46 0.2K
10:41 86.46 86.46 86.46 86.46 0.3K
10:42 86.46 86.46 86.46 86.46 0.0K
10:43 86.46 86.46 86.46 86.46 0.0K
10:44 86.46 86.54 86.46 86.54 0.4K
10:45 86.54 86.54 86.54 86.54 0.1K
10:46 86.54 86.54 86.54 86.54 0.0K
10:47 86.54 86.54 86.54 86.54 0.0K
10:48 86.54 86.71 86.54 86.71 0.1K
10:49 86.71 86.71 86.71 86.71 0.0K
10:50 86.71 86.71 86.71 86.71 0.0K
10:51 86.71 86.74 86.71 86.74 0.4K
10:52 86.76 86.76 86.71 86.71 0.2K
10:53 86.71 86.71 86.71 86.71 0.1K
10:54 86.71 86.79 86.71 86.79 0.2K
10:55 87.09 87.09 86.94 86.94 0.7K
10:56 86.94 86.94 86.93 86.93 0.3K
10:57 86.93 86.93 86.93 86.93 0.0K
10:58 86.93 86.93 86.93 86.93 0.2K
10:59 86.93 86.93 86.57 86.57 1.4K
11:00 86.57 86.57 86.57 86.57 0.0K
11:01 86.57 86.61 86.57 86.61 0.4K
11:02 86.61 86.61 86.61 86.61 0.1K
11:03 86.61 86.69 86.61 86.69 1.7K
11:04 86.69 86.69 86.69 86.69 0.1K
11:05 86.69 86.69 86.66 86.66 0.1K
11:06 86.66 86.66 86.66 86.66 0.1K
11:07 86.66 86.66 86.49 86.49 0.5K
11:08 86.49 86.49 86.47 86.47 0.2K
11:09 86.47 86.47 86.47 86.47 0.0K
11:10 86.47 86.54 86.42 86.54 0.9K
11:11 86.54 86.58 86.54 86.58 0.1K
11:12 86.58 86.58 86.58 86.58 0.5K
11:13 86.54 86.62 86.54 86.62 0.3K
11:14 86.62 86.62 86.61 86.61 0.3K
11:15 86.61 86.61 86.61 86.61 0.1K
11:16 86.61 86.61 86.61 86.61 0.1K
11:17 86.67 86.67 86.67 86.67 0.7K
11:18 86.67 86.67 86.67 86.67 0.0K
11:19 86.67 86.67 86.67 86.67 0.1K
11:20 86.67 86.67 86.67 86.67 0.1K
11:21 87.01 87.01 86.87 86.87 1.2K
11:22 86.68 86.68 86.67 86.67 1.1K
11:23 86.67 86.67 86.57 86.57 0.2K
11:24 86.57 86.57 86.57 86.57 0.0K
11:25 86.57 86.57 86.57 86.57 0.0K
11:26 86.57 86.57 86.57 86.57 0.0K
11:27 86.57 86.57 86.57 86.57 0.0K
11:28 86.57 86.57 86.57 86.57 0.0K
11:29 86.57 86.57 86.48 86.48 0.1K
11:30 86.48 86.48 86.48 86.48 0.0K
11:31 86.48 86.48 86.48 86.48 0.0K
11:32 86.48 86.48 86.48 86.48 0.0K
11:33 86.48 86.48 86.48 86.48 0.0K
11:34 86.48 86.48 86.48 86.48 0.0K
11:35 86.48 86.48 86.48 86.48 0.0K
11:36 86.48 86.62 86.48 86.62 0.1K
11:37 86.62 86.62 86.62 86.62 0.0K
11:38 86.62 86.62 86.62 86.62 0.0K
11:39 86.62 86.62 86.62 86.62 0.1K
11:40 86.62 86.62 86.62 86.62 0.3K
11:41 86.62 86.62 86.62 86.62 0.1K
11:42 86.62 86.62 86.62 86.62 0.0K
11:43 86.62 86.67 86.59 86.67 1.4K
11:44 86.67 86.79 86.67 86.79 1.8K
11:45 86.81 86.81 86.65 86.65 0.5K
11:46 86.71 86.80 86.71 86.80 0.4K
11:47 86.80 86.80 86.80 86.80 0.0K
11:48 86.80 86.80 86.80 86.80 0.0K
11:49 86.80 86.80 86.80 86.80 0.2K
11:50 86.80 86.99 86.80 86.99 1.0K
11:51 86.99 86.99 86.99 86.99 0.1K
11:52 86.99 86.99 86.99 86.99 0.0K
11:53 86.99 86.99 86.99 86.99 0.1K
11:54 87.29 87.29 87.29 87.29 0.3K
11:55 87.29 87.29 87.29 87.29 0.1K
11:56 87.29 87.29 87.29 87.29 0.0K
11:57 87.29 87.29 87.29 87.29 0.0K
11:58 87.29 87.29 87.29 87.29 0.7K
11:59 87.29 87.29 87.29 87.29 0.1K
12:00 87.29 87.29 87.29 87.29 0.0K
12:01 87.29 87.29 86.85 86.85 0.5K
12:02 86.86 86.86 86.86 86.86 0.5K
12:03 86.86 86.86 86.86 86.86 0.3K
12:04 86.83 86.83 86.83 86.83 0.3K
12:05 86.83 86.83 86.83 86.83 0.2K
12:06 86.83 86.83 86.83 86.83 0.1K
12:07 86.83 86.83 86.83 86.83 0.0K
12:08 86.83 86.83 86.83 86.83 0.0K
12:09 86.83 86.83 86.83 86.83 0.0K
12:10 86.83 86.83 86.83 86.83 0.0K
12:11 86.83 87.01 86.83 87.01 0.7K
12:12 87.01 87.02 87.01 87.02 0.5K
12:13 87.02 87.02 87.02 87.02 0.0K
12:14 87.02 87.02 87.02 87.02 0.0K
12:15 87.02 87.02 87.02 87.02 0.6K
12:16 87.02 87.02 87.02 87.02 0.0K
12:17 87.02 87.02 87.02 87.02 0.1K
12:18 87.02 87.02 87.02 87.02 0.1K
12:19 87.01 87.01 86.98 86.98 0.7K
12:20 86.98 86.98 86.98 86.98 0.4K
12:21 86.98 86.98 86.98 86.98 0.2K
12:22 86.98 86.98 86.69 86.77 1.0K
12:23 86.77 86.77 86.63 86.72 0.3K
12:24 86.72 86.83 86.72 86.78 1.0K
12:25 86.78 86.78 86.78 86.78 0.0K
12:26 86.78 86.78 86.78 86.78 0.0K
12:27 86.78 86.78 86.60 86.60 0.8K
12:28 86.60 86.60 86.51 86.51 0.9K
12:29 86.51 86.51 86.51 86.51 0.1K
12:30 86.51 86.51 86.51 86.51 0.0K
12:31 86.71 86.79 86.71 86.79 3.0K
12:32 86.79 86.79 86.79 86.79 0.0K
12:33 86.79 86.79 86.79 86.79 0.0K
12:34 86.79 86.79 86.79 86.79 0.0K
12:35 86.79 86.79 86.79 86.79 0.0K
12:36 86.79 86.79 86.79 86.79 0.0K
12:37 86.79 86.79 86.79 86.79 0.2K
12:38 86.79 86.79 86.70 86.70 0.2K
12:39 86.70 86.70 86.70 86.70 0.0K
12:40 86.70 86.70 86.70 86.70 0.0K
12:41 86.70 86.70 86.38 86.38 1.0K
12:42 86.38 86.38 86.33 86.33 0.4K
12:43 86.33 86.33 86.33 86.33 1.4K
12:44 86.33 86.33 86.33 86.33 0.0K
12:45 86.33 86.33 86.33 86.33 0.0K
12:46 86.33 86.33 86.33 86.33 0.0K
12:47 86.33 86.33 86.33 86.33 0.2K
12:48 86.33 86.35 86.33 86.35 0.2K
12:49 86.35 86.35 86.32 86.32 0.2K
12:50 86.32 86.35 86.30 86.30 0.3K
12:51 86.30 86.42 86.30 86.42 1.3K
12:52 86.42 86.42 86.42 86.42 0.3K
12:53 86.42 86.42 86.42 86.42 0.0K
12:54 86.42 86.42 86.42 86.42 0.0K
12:55 86.42 86.42 86.42 86.42 0.1K
12:56 86.42 86.42 86.16 86.16 0.2K
12:57 86.16 86.20 86.16 86.20 0.2K
12:58 86.20 86.39 86.20 86.39 1.1K
12:59 86.39 86.39 86.38 86.38 0.3K
13:00 86.38 86.38 86.38 86.38 0.0K
13:01 86.38 86.38 86.38 86.38 0.0K
13:02 86.38 86.38 86.38 86.38 0.1K
13:03 86.38 86.38 86.38 86.38 0.3K
13:04 86.38 86.38 86.18 86.18 0.4K
13:05 86.18 86.18 86.13 86.13 0.2K
13:06 86.13 86.13 86.13 86.13 0.2K
13:07 86.13 86.13 86.13 86.13 0.0K
13:08 86.13 86.13 86.13 86.13 0.0K
13:09 86.13 86.13 86.13 86.13 0.0K
13:10 86.13 86.13 86.13 86.13 0.0K
13:11 86.13 86.13 86.13 86.13 0.1K
13:12 86.13 86.13 86.11 86.11 0.1K
13:13 86.11 86.11 86.11 86.11 0.0K
13:14 86.10 86.10 86.10 86.10 0.2K
13:15 86.10 86.11 86.10 86.11 0.1K
13:16 86.11 86.11 86.11 86.11 0.1K
13:17 86.11 86.19 86.11 86.19 0.3K
13:18 86.19 86.19 86.19 86.19 0.1K
13:19 86.19 86.19 86.19 86.19 0.0K
13:20 86.10 86.10 86.10 86.10 0.1K
13:21 86.10 86.10 86.10 86.10 0.0K
13:22 86.10 86.10 86.10 86.10 0.0K
13:23 86.10 86.10 85.87 85.87 2.4K
13:24 85.87 85.87 85.84 85.84 0.6K
13:25 85.84 85.92 85.84 85.92 9.3K
13:26 85.92 85.92 85.84 85.84 0.2K
13:27 85.84 85.84 85.84 85.84 0.1K
13:28 85.84 86.02 85.84 85.98 2.4K
13:29 85.98 85.98 85.98 85.98 0.0K
13:30 85.98 85.98 85.98 85.98 0.0K
13:31 85.98 85.98 85.98 85.98 0.2K
13:32 86.05 86.05 86.05 86.05 0.2K
13:33 86.05 86.05 85.93 85.93 0.3K
13:34 85.82 85.82 85.82 85.82 2.3K
13:35 85.82 85.82 85.82 85.82 0.0K
13:36 85.82 85.82 85.82 85.82 0.1K
13:37 85.91 86.17 85.91 86.17 2.4K
13:38 86.17 86.17 86.17 86.17 0.0K
13:39 86.17 86.17 86.17 86.17 0.0K
13:40 86.17 86.17 85.99 85.99 0.8K
13:41 86.00 86.00 86.00 86.00 0.5K
13:42 86.00 86.00 86.00 86.00 0.0K
13:43 86.00 86.01 86.00 86.01 0.1K
13:44 86.01 86.01 86.00 86.00 0.5K
13:45 86.00 86.00 86.00 86.00 0.0K
13:46 86.00 86.20 86.00 86.20 0.9K
13:47 86.20 86.20 86.20 86.20 0.0K
13:48 86.20 86.20 86.20 86.20 0.0K
13:49 86.20 86.20 86.20 86.20 0.0K
13:50 86.26 86.27 86.26 86.27 0.9K
13:51 86.27 86.27 86.27 86.27 0.0K
13:52 86.27 86.27 86.26 86.26 0.1K
13:53 86.26 86.26 86.26 86.26 0.0K
13:54 86.26 86.26 86.26 86.26 0.2K
13:55 86.26 86.26 86.26 86.26 0.0K
13:56 86.26 86.26 86.26 86.26 0.1K
13:57 86.26 86.26 86.26 86.26 0.0K
13:58 86.26 86.26 86.26 86.26 0.0K
13:59 86.26 86.26 86.26 86.26 0.1K
14:00 86.26 86.26 86.25 86.25 0.1K
14:01 86.25 86.26 86.25 86.26 2.0K
14:02 86.26 86.29 86.26 86.29 0.2K
14:03 86.29 86.29 86.29 86.29 0.0K
14:04 86.29 86.29 86.10 86.10 1.4K
14:05 86.10 86.10 85.97 85.97 1.3K
14:06 85.97 85.97 85.93 85.93 0.1K
14:07 85.93 85.93 85.93 85.93 0.0K
14:08 85.93 85.93 85.93 85.93 0.0K
14:09 85.93 85.93 85.93 85.93 0.0K
14:10 85.93 85.93 85.93 85.93 0.3K
14:11 85.93 85.93 85.93 85.93 0.0K
14:12 85.93 85.93 85.93 85.93 0.0K
14:13 85.93 85.93 85.91 85.91 1.1K
14:14 85.91 85.91 85.84 85.84 0.9K
14:15 85.84 85.92 85.84 85.92 1.4K
14:16 85.92 85.92 85.92 85.92 0.3K
14:17 85.92 85.92 85.92 85.92 0.1K
14:18 85.92 85.92 85.92 85.92 0.2K
14:19 85.92 85.92 85.92 85.92 0.3K
14:20 85.92 85.92 85.92 85.92 0.0K
14:21 85.92 86.07 85.92 86.07 3.5K
14:22 86.07 86.07 86.07 86.07 0.0K
14:23 86.07 86.07 86.07 86.07 0.0K
14:24 86.13 86.13 86.13 86.13 1.0K
14:25 86.13 86.13 86.13 86.13 0.0K
14:26 86.13 86.13 86.13 86.13 0.2K
14:27 86.13 86.13 86.08 86.08 0.4K
14:28 86.08 86.08 86.08 86.08 0.1K
14:29 86.08 86.08 86.08 86.08 0.0K
14:30 86.08 86.10 86.08 86.09 0.3K
14:31 86.09 86.09 86.09 86.09 0.2K
14:32 86.08 86.08 86.04 86.04 0.2K
14:33 86.03 86.03 86.03 86.03 0.5K
14:34 86.13 86.13 86.13 86.13 0.1K
14:35 86.13 86.13 86.13 86.13 0.0K
14:36 86.13 86.13 86.13 86.13 0.2K
14:37 86.05 86.05 86.05 86.05 0.4K
14:38 86.05 86.05 86.05 86.05 0.0K
14:39 86.05 86.05 86.02 86.02 0.2K
14:40 86.02 86.10 86.02 86.10 0.2K
14:41 86.10 86.10 85.83 85.83 1.9K
14:42 85.53 85.66 85.53 85.66 3.9K
14:43 85.66 85.66 85.58 85.58 1.2K
14:44 85.58 85.58 85.58 85.58 0.7K
14:45 85.58 85.58 85.58 85.58 0.0K
14:46 85.58 85.59 85.58 85.59 0.6K
14:47 85.59 85.59 85.49 85.50 1.7K
14:48 85.44 85.50 85.44 85.50 2.3K
14:49 85.50 85.50 85.50 85.50 2.5K
14:50 85.50 85.66 85.50 85.63 5.2K
14:51 85.63 85.63 85.61 85.61 0.3K
14:52 85.61 85.61 85.61 85.61 0.0K
14:53 85.61 85.69 85.61 85.69 0.2K
14:54 85.61 85.80 85.61 85.75 4.2K
14:55 85.74 85.75 85.74 85.75 1.5K
14:56 85.75 85.75 85.75 85.75 0.1K
14:57 85.75 85.75 85.75 85.75 0.2K
14:58 85.75 85.76 85.74 85.76 1.1K
14:59 85.75 85.75 85.75 85.75 0.8K
15:00 85.75 85.75 85.75 85.75 0.2K
15:01 85.75 85.75 85.73 85.73 0.4K
15:02 85.73 85.73 85.73 85.73 0.1K
15:03 85.59 85.59 85.59 85.59 2.5K
15:04 85.59 85.59 85.59 85.59 0.4K
15:05 85.60 85.64 85.55 85.64 3.2K
15:06 85.69 85.82 85.69 85.82 2.2K
15:07 85.82 85.95 85.82 85.95 1.4K
15:08 85.95 85.95 85.77 85.77 1.3K
15:09 85.77 85.77 85.77 85.77 0.1K
15:10 85.77 85.77 85.77 85.77 0.1K
15:11 85.77 85.77 85.77 85.77 0.1K
15:12 85.77 85.77 85.77 85.77 0.1K
15:13 85.83 85.83 85.76 85.76 1.3K
15:14 85.76 85.83 85.76 85.83 0.3K
15:15 85.80 85.88 85.80 85.88 2.4K
15:16 85.88 85.88 85.88 85.88 0.1K
15:17 85.88 85.88 85.88 85.88 0.0K
15:18 85.88 85.88 85.88 85.88 0.0K
15:19 85.88 85.90 85.88 85.90 0.8K
15:20 85.88 85.93 85.88 85.93 2.3K
15:21 85.93 85.93 85.93 85.93 0.4K
15:22 86.02 86.24 86.02 86.24 1.9K
15:23 86.24 86.24 86.24 86.24 0.0K
15:24 86.24 86.24 86.24 86.24 0.1K
15:25 86.36 86.36 86.36 86.36 1.0K
15:26 86.36 86.48 86.36 86.48 2.1K
15:27 86.50 86.50 86.50 86.50 0.3K
15:28 86.50 86.50 86.50 86.50 0.3K
15:29 86.50 86.62 86.50 86.62 0.5K
15:30 86.62 86.65 86.62 86.65 0.2K
15:31 86.72 86.77 86.45 86.45 3.8K
15:32 86.46 86.46 86.45 86.45 0.7K
15:33 86.45 86.46 86.44 86.46 1.1K
15:34 86.46 86.47 86.46 86.47 0.9K
15:35 86.47 86.47 86.28 86.37 0.7K
15:36 86.30 86.30 86.30 86.30 0.5K
15:37 86.30 86.41 86.30 86.41 4.9K
15:38 86.41 86.45 86.41 86.45 1.7K
15:39 86.45 86.45 86.45 86.45 0.3K
15:40 86.45 86.45 86.45 86.45 0.3K
15:41 86.45 86.48 86.45 86.48 0.4K
15:42 86.53 86.54 86.53 86.54 0.8K
15:43 86.50 86.50 86.46 86.46 0.7K
15:44 86.46 86.62 86.46 86.62 3.5K
15:45 86.62 86.62 86.62 86.62 0.5K
15:46 86.62 86.62 86.55 86.60 1.7K
15:47 86.60 86.63 86.48 86.56 2.6K
15:48 86.56 86.56 86.52 86.52 0.5K
15:49 86.52 86.52 86.52 86.52 0.3K
15:50 86.52 86.71 86.52 86.71 2.9K
15:51 86.73 86.76 86.73 86.76 1.2K
15:52 86.76 86.76 86.76 86.76 0.3K
15:53 86.62 86.62 86.47 86.62 5.3K
15:54 86.62 86.71 86.61 86.71 2.0K
15:55 86.72 86.85 86.72 86.78 3.3K
15:56 86.72 86.83 86.72 86.81 2.7K
15:57 86.81 86.88 86.81 86.88 4.1K
15:58 86.88 86.89 86.88 86.89 2.8K
15:59 86.93 86.94 86.82 86.88 7.6K
16:00 86.89 86.89 86.74 86.80 56.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible