iRhythm Technologies Inc (IRTC)

IRTC
🏛️ États-Unis →
177.62
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 86.78 87.50 84.76 87.50 3.3K
09:32 87.50 87.50 87.50 87.50 0.1K
09:33 87.50 87.50 87.50 87.50 0.0K
09:34 87.50 87.50 87.50 87.50 0.4K
09:35 87.50 87.50 87.50 87.50 0.0K
09:36 87.50 87.50 87.50 87.50 0.2K
09:37 87.50 87.50 87.50 87.50 0.0K
09:38 87.50 87.50 87.50 87.50 0.0K
09:39 87.50 87.50 87.50 87.50 0.1K
09:40 87.50 87.50 87.50 87.50 0.0K
09:41 87.50 87.50 87.50 87.50 0.0K
09:42 87.50 87.50 87.50 87.50 0.0K
09:43 87.50 87.50 87.50 87.50 0.0K
09:44 87.50 87.50 87.50 87.50 0.0K
09:45 87.50 87.50 87.50 87.50 0.0K
09:46 87.50 87.50 87.50 87.50 0.1K
09:47 87.50 87.50 87.50 87.50 0.0K
09:48 87.50 87.50 87.50 87.50 0.1K
09:49 87.50 87.50 87.50 87.50 0.0K
09:50 86.25 86.26 86.25 86.26 2.9K
09:51 86.26 86.26 86.26 86.26 0.0K
09:52 86.26 86.26 85.73 85.73 0.4K
09:53 85.73 85.73 85.73 85.73 0.0K
09:54 85.73 85.73 85.73 85.73 0.0K
09:55 85.73 85.73 85.73 85.73 0.1K
09:56 85.73 85.73 85.73 85.73 0.0K
09:57 85.73 85.73 85.73 85.73 0.0K
09:58 85.73 85.99 85.73 85.99 1.0K
09:59 85.99 85.99 85.99 85.99 0.0K
10:00 85.99 85.99 85.99 85.99 0.0K
10:01 85.99 85.99 85.99 85.99 0.2K
10:02 85.29 85.50 85.29 85.50 6.6K
10:03 85.50 85.50 85.50 85.50 0.5K
10:04 85.50 85.50 84.83 84.83 9.3K
10:05 84.65 84.65 84.64 84.64 4.3K
10:06 84.64 84.80 84.64 84.80 0.5K
10:07 84.79 84.79 84.79 84.79 0.3K
10:08 84.79 85.35 84.79 84.86 2.9K
10:09 84.86 84.86 84.86 84.86 0.2K
10:10 84.82 85.02 84.82 85.02 0.5K
10:11 85.02 85.02 85.02 85.02 0.1K
10:12 84.68 84.68 84.68 84.68 1.2K
10:13 84.72 84.72 84.71 84.71 0.6K
10:14 84.55 84.55 84.55 84.55 1.9K
10:15 84.55 84.55 84.17 84.17 2.3K
10:16 84.17 84.17 84.10 84.10 1.1K
10:17 84.13 84.13 84.13 84.13 0.4K
10:18 84.13 84.41 84.13 84.41 3.1K
10:19 84.41 84.41 84.41 84.41 0.0K
10:20 83.75 83.75 83.51 83.69 18.3K
10:21 83.69 83.69 83.69 83.69 0.0K
10:22 83.69 83.69 83.69 83.69 0.0K
10:23 83.69 83.76 83.57 83.76 2.1K
10:24 83.76 83.76 83.76 83.76 0.0K
10:25 83.76 83.76 83.74 83.74 0.4K
10:26 83.61 83.61 83.61 83.61 0.5K
10:27 83.61 84.30 83.61 84.30 1.4K
10:28 84.30 84.30 84.30 84.30 0.0K
10:29 84.30 84.30 84.30 84.30 0.1K
10:30 84.30 84.30 84.09 84.09 0.1K
10:31 84.09 84.09 84.09 84.09 0.1K
10:32 84.11 84.11 84.11 84.11 0.1K
10:33 84.11 84.11 83.70 83.70 0.6K
10:34 83.70 83.70 83.70 83.70 0.6K
10:35 83.70 83.91 83.70 83.91 0.1K
10:36 83.87 83.87 83.87 83.87 0.1K
10:37 83.87 83.87 83.87 83.87 0.0K
10:38 83.87 83.88 83.87 83.88 0.2K
10:39 83.88 83.88 83.88 83.88 0.1K
10:40 83.88 83.88 83.88 83.88 0.2K
10:41 83.88 83.88 83.88 83.88 0.1K
10:42 83.97 83.97 83.97 83.97 0.2K
10:43 83.97 83.97 83.97 83.97 0.1K
10:44 83.97 83.97 83.97 83.97 0.6K
10:45 83.97 83.97 83.61 83.61 0.1K
10:46 83.61 83.61 83.61 83.61 0.1K
10:47 83.61 83.61 83.61 83.61 0.0K
10:48 83.61 83.61 83.61 83.61 0.3K
10:49 83.61 83.61 83.61 83.61 0.0K
10:50 83.61 83.61 83.61 83.61 0.0K
10:51 83.61 83.61 83.61 83.61 0.0K
10:52 83.61 83.61 83.61 83.61 0.0K
10:53 83.61 83.81 83.61 83.81 1.0K
10:54 83.81 84.08 83.81 84.08 1.0K
10:55 84.08 84.08 84.08 84.08 0.0K
10:56 84.08 84.08 84.08 84.08 0.1K
10:57 84.08 84.08 84.08 84.08 0.0K
10:58 84.08 84.08 84.08 84.08 0.0K
10:59 83.84 83.84 83.84 83.84 0.9K
11:00 83.84 83.84 83.84 83.84 0.2K
11:01 83.84 83.84 83.84 83.84 0.1K
11:02 83.84 83.84 83.84 83.84 0.2K
11:03 83.84 83.84 83.84 83.84 0.0K
11:04 83.84 83.84 83.84 83.84 0.0K
11:05 83.84 83.84 83.84 83.84 0.1K
11:06 83.84 83.84 83.84 83.84 0.0K
11:07 83.84 83.84 83.84 83.84 0.8K
11:08 83.84 83.84 83.84 83.84 0.2K
11:09 83.84 83.84 83.61 83.61 0.8K
11:10 83.61 83.61 83.46 83.46 1.0K
11:11 83.65 83.65 83.65 83.65 1.4K
11:12 83.64 83.86 83.64 83.86 0.9K
11:13 83.86 83.88 83.86 83.88 0.2K
11:14 83.88 83.88 83.88 83.88 0.0K
11:15 83.88 83.88 83.88 83.88 0.0K
11:16 83.88 83.88 83.88 83.88 0.0K
11:17 83.88 83.88 83.88 83.88 0.0K
11:18 83.88 83.88 83.88 83.88 0.0K
11:19 83.88 83.88 83.88 83.88 0.0K
11:20 83.88 83.88 83.79 83.79 0.6K
11:21 83.79 83.79 83.79 83.79 0.0K
11:22 83.79 83.79 83.74 83.74 0.8K
11:23 83.74 83.74 83.32 83.32 0.8K
11:24 83.27 83.27 83.27 83.27 0.1K
11:25 83.27 83.27 83.27 83.27 0.3K
11:26 83.27 83.27 83.27 83.27 0.0K
11:27 83.27 83.27 83.27 83.27 0.3K
11:28 83.27 83.27 83.27 83.27 0.0K
11:29 83.27 83.27 83.27 83.27 0.2K
11:30 83.15 83.15 83.15 83.15 0.7K
11:31 83.15 83.15 83.15 83.15 0.0K
11:32 83.15 83.15 83.15 83.15 0.0K
11:33 83.15 83.15 83.15 83.15 0.0K
11:34 83.15 83.15 83.15 83.15 0.0K
11:35 83.15 83.15 83.15 83.15 0.0K
11:36 83.15 83.15 83.15 83.15 0.0K
11:37 83.15 83.15 83.15 83.15 0.0K
11:38 83.15 83.15 83.02 83.02 0.8K
11:39 83.02 83.02 83.02 83.02 0.0K
11:40 83.02 83.02 83.02 83.02 0.2K
11:41 83.02 83.02 83.02 83.02 0.0K
11:42 83.02 83.02 83.02 83.02 0.0K
11:43 83.02 83.02 83.02 83.02 0.0K
11:44 83.02 83.02 83.02 83.02 0.1K
11:45 83.02 83.02 83.02 83.02 0.0K
11:46 83.02 83.02 83.02 83.02 0.5K
11:47 83.02 83.02 82.88 82.88 0.3K
11:48 82.88 83.06 82.88 83.06 1.5K
11:49 83.01 83.01 83.01 83.01 0.1K
11:50 83.01 83.01 83.01 83.01 0.0K
11:51 83.01 83.01 83.01 83.01 0.0K
11:52 83.01 83.02 83.01 83.02 0.1K
11:53 83.02 83.02 83.02 83.02 0.0K
11:54 83.02 83.07 83.02 83.07 0.5K
11:55 83.07 83.07 83.07 83.07 0.0K
11:56 83.07 83.07 83.07 83.07 0.2K
11:57 83.07 83.07 83.07 83.07 0.2K
11:58 83.07 83.07 83.07 83.07 0.0K
11:59 83.07 83.34 83.07 83.34 0.3K
12:00 83.34 83.34 83.34 83.34 0.1K
12:01 83.34 83.66 83.34 83.66 1.5K
12:02 83.66 83.66 83.66 83.66 0.0K
12:03 83.66 83.66 83.66 83.66 0.1K
12:04 83.66 83.66 83.66 83.66 0.0K
12:05 83.66 83.66 83.66 83.66 0.0K
12:06 83.66 83.66 83.66 83.66 0.1K
12:07 83.66 83.66 83.66 83.66 0.0K
12:08 83.66 83.66 83.66 83.66 0.0K
12:09 83.66 83.69 83.66 83.69 1.3K
12:10 83.69 83.69 83.69 83.69 0.0K
12:11 83.69 83.69 83.69 83.69 0.2K
12:12 83.69 83.69 83.39 83.39 2.6K
12:13 83.39 83.49 83.39 83.40 0.3K
12:14 83.40 83.40 83.30 83.30 0.4K
12:15 83.30 83.40 83.30 83.40 0.4K
12:16 83.40 83.40 83.40 83.40 0.1K
12:17 83.40 83.40 83.40 83.40 0.1K
12:18 83.40 83.40 83.40 83.40 0.1K
12:19 83.39 83.39 83.39 83.39 0.2K
12:20 83.39 83.39 83.39 83.39 0.0K
12:21 83.23 83.23 83.23 83.23 0.6K
12:22 83.23 83.23 83.23 83.23 0.0K
12:23 83.22 83.22 83.18 83.18 0.6K
12:24 83.18 83.30 83.18 83.24 1.1K
12:25 83.24 83.24 83.24 83.24 0.3K
12:26 83.24 83.24 83.24 83.24 0.0K
12:27 83.24 83.24 83.24 83.24 0.0K
12:28 83.24 83.24 83.24 83.24 0.2K
12:29 83.24 83.24 83.24 83.24 0.1K
12:30 83.24 83.24 83.24 83.24 0.1K
12:31 83.15 83.16 83.15 83.16 2.0K
12:32 83.30 83.30 83.30 83.30 0.2K
12:33 83.30 83.30 83.30 83.30 0.1K
12:34 83.30 83.30 83.30 83.30 0.1K
12:35 83.30 83.30 83.30 83.30 0.0K
12:36 83.30 83.30 83.12 83.12 4.0K
12:37 83.12 83.15 83.12 83.14 0.4K
12:38 83.14 83.14 83.14 83.14 0.0K
12:39 83.14 83.14 83.14 83.14 0.1K
12:40 83.14 83.14 83.14 83.14 0.0K
12:41 83.14 83.14 83.14 83.14 0.1K
12:42 83.14 83.14 83.14 83.14 0.0K
12:43 83.14 83.14 83.14 83.14 0.0K
12:44 83.14 83.14 83.14 83.14 0.1K
12:45 83.14 83.14 83.14 83.14 0.0K
12:46 83.14 83.14 83.14 83.14 0.1K
12:47 83.14 83.14 83.14 83.14 0.1K
12:48 83.14 83.14 83.14 83.14 0.0K
12:49 83.14 83.14 83.14 83.14 0.0K
12:50 83.14 83.14 83.14 83.14 0.0K
12:51 83.14 83.14 83.14 83.14 0.2K
12:52 83.11 83.11 83.11 83.11 0.4K
12:53 83.11 83.11 83.11 83.11 0.0K
12:54 83.11 83.11 83.11 83.11 0.1K
12:55 83.02 83.02 83.02 83.02 0.1K
12:56 83.20 83.20 83.00 83.15 9.9K
12:57 83.15 83.15 83.15 83.15 0.1K
12:58 83.15 83.15 83.12 83.12 0.2K
12:59 83.12 83.13 83.12 83.12 0.9K
13:00 83.12 83.12 83.12 83.12 0.4K
13:01 83.13 83.13 83.13 83.13 0.6K
13:02 83.13 83.13 83.13 83.13 0.0K
13:03 83.13 83.13 83.03 83.12 1.0K
13:04 83.12 83.12 83.12 83.12 0.0K
13:05 83.12 83.12 83.12 83.12 0.1K
13:06 83.12 83.12 83.12 83.12 0.2K
13:07 83.12 83.29 83.12 83.29 2.3K
13:08 83.29 83.29 83.27 83.27 0.4K
13:09 83.27 83.27 83.27 83.27 0.1K
13:10 83.27 83.27 83.27 83.27 0.0K
13:11 83.27 83.27 83.18 83.18 0.2K
13:12 83.18 83.19 83.18 83.19 0.1K
13:13 83.19 83.19 83.19 83.19 0.0K
13:14 83.21 83.21 83.21 83.21 0.4K
13:15 83.21 83.21 83.21 83.21 0.0K
13:16 83.21 83.21 83.17 83.17 0.6K
13:17 83.17 83.17 83.16 83.16 0.6K
13:18 83.16 83.16 83.12 83.12 0.2K
13:19 83.12 83.12 83.12 83.12 0.1K
13:20 83.12 83.12 83.12 83.12 0.0K
13:21 83.12 83.12 83.12 83.12 0.3K
13:22 83.12 83.12 83.12 83.12 0.2K
13:23 83.12 83.12 83.12 83.12 0.0K
13:24 83.00 83.00 82.92 82.92 6.4K
13:25 82.92 82.92 82.92 82.92 0.0K
13:26 82.92 82.92 82.92 82.92 0.2K
13:27 82.92 82.92 82.81 82.81 0.2K
13:28 82.81 82.81 82.81 82.81 0.2K
13:29 82.81 82.81 82.69 82.69 0.8K
13:30 82.69 82.69 82.69 82.69 0.1K
13:31 82.69 82.69 82.69 82.69 0.1K
13:32 82.69 82.69 82.69 82.69 0.0K
13:33 82.75 82.83 82.68 82.83 2.4K
13:34 82.83 82.83 82.83 82.83 0.1K
13:35 82.84 82.84 82.84 82.84 0.1K
13:36 82.84 83.00 82.84 83.00 1.7K
13:37 82.65 82.65 82.50 82.50 1.7K
13:38 82.50 82.50 82.50 82.50 0.0K
13:39 82.50 82.50 82.50 82.50 0.0K
13:40 82.50 82.50 82.50 82.50 0.0K
13:41 82.50 82.50 82.50 82.50 0.1K
13:42 82.50 82.64 82.50 82.57 0.5K
13:43 82.57 82.57 82.57 82.57 0.0K
13:44 82.57 82.57 82.57 82.57 0.0K
13:45 82.57 82.57 82.57 82.57 0.0K
13:46 82.57 82.95 82.57 82.95 2.2K
13:47 82.95 82.95 82.95 82.95 0.0K
13:48 82.92 82.92 82.92 82.92 0.1K
13:49 82.96 82.96 82.96 82.96 0.3K
13:50 82.96 82.96 82.96 82.96 0.0K
13:51 82.96 82.96 82.96 82.96 0.1K
13:52 82.83 82.84 82.76 82.76 1.2K
13:53 82.76 82.76 82.76 82.76 0.1K
13:54 82.76 82.76 82.75 82.75 0.7K
13:55 82.75 82.75 82.75 82.75 0.2K
13:56 82.75 82.75 82.75 82.75 3.1K
13:57 82.75 82.75 82.75 82.75 1.2K
13:58 82.75 82.75 82.75 82.75 1.8K
13:59 82.75 82.75 82.75 82.75 0.4K
14:00 82.75 82.75 82.75 82.75 0.3K
14:01 82.75 82.75 82.75 82.75 0.4K
14:02 82.75 82.75 82.75 82.75 0.2K
14:03 82.75 82.75 82.75 82.75 1.3K
14:04 82.75 82.96 82.75 82.96 1.9K
14:05 82.96 82.96 82.96 82.96 0.1K
14:06 82.96 82.96 82.96 82.96 0.0K
14:07 82.96 82.96 82.96 82.96 0.0K
14:08 82.87 82.87 82.87 82.87 0.2K
14:09 82.87 82.87 82.87 82.87 0.1K
14:10 82.78 82.85 82.78 82.85 0.4K
14:11 82.85 82.85 82.85 82.85 0.0K
14:12 82.85 82.89 82.85 82.89 0.2K
14:13 82.89 82.89 82.89 82.89 0.0K
14:14 82.89 82.89 82.89 82.89 0.0K
14:15 82.89 82.89 82.89 82.89 0.4K
14:16 82.89 82.89 82.89 82.89 0.1K
14:17 83.01 83.01 83.01 83.01 1.2K
14:18 83.01 83.01 83.01 83.01 0.2K
14:19 83.01 83.01 83.01 83.01 0.1K
14:20 83.01 83.01 83.01 83.01 0.0K
14:21 83.01 83.01 83.01 83.01 0.1K
14:22 83.01 83.01 82.93 82.93 0.3K
14:23 82.93 83.19 82.93 83.19 1.0K
14:24 83.19 83.19 83.19 83.19 0.1K
14:25 83.19 83.19 83.19 83.19 0.1K
14:26 83.19 83.20 82.81 82.81 2.8K
14:27 82.81 82.81 82.81 82.81 0.0K
14:28 82.81 82.81 82.81 82.81 0.2K
14:29 82.81 82.81 82.81 82.81 0.3K
14:30 82.81 82.81 82.81 82.81 0.1K
14:31 82.81 82.81 82.81 82.81 0.1K
14:32 82.81 82.81 82.81 82.81 0.2K
14:33 82.88 82.88 82.88 82.88 0.7K
14:34 82.88 82.88 82.88 82.88 0.0K
14:35 82.88 82.88 82.88 82.88 0.0K
14:36 82.80 82.80 82.80 82.80 1.1K
14:37 82.80 82.80 82.48 82.48 1.7K
14:38 82.48 82.48 82.48 82.48 0.2K
14:39 82.48 82.48 82.35 82.35 0.3K
14:40 82.35 82.35 82.35 82.35 0.2K
14:41 82.50 82.55 82.41 82.55 3.7K
14:42 82.61 82.61 82.61 82.61 0.2K
14:43 82.49 82.49 82.49 82.49 0.4K
14:44 82.49 82.49 82.49 82.49 0.1K
14:45 82.49 82.49 82.49 82.49 0.1K
14:46 82.49 82.49 82.49 82.49 0.1K
14:47 82.49 82.49 82.49 82.49 0.0K
14:48 82.49 82.49 82.49 82.49 0.1K
14:49 82.49 82.49 82.49 82.49 0.5K
14:50 82.49 82.49 82.49 82.49 0.5K
14:51 82.49 82.54 82.47 82.54 1.5K
14:52 82.54 82.54 82.46 82.46 0.5K
14:53 82.46 82.49 82.46 82.49 0.6K
14:54 82.49 82.49 82.49 82.49 0.2K
14:55 82.49 82.49 82.49 82.49 0.1K
14:56 82.49 82.59 82.49 82.59 3.0K
14:57 82.72 82.77 82.72 82.77 2.5K
14:58 82.77 82.77 82.77 82.77 0.2K
14:59 82.77 82.77 82.77 82.77 0.0K
15:00 82.77 82.77 82.77 82.77 0.2K
15:01 82.77 82.81 82.77 82.81 0.4K
15:02 82.81 82.81 82.74 82.74 1.2K
15:03 82.73 82.73 82.73 82.73 0.7K
15:04 82.73 82.73 82.73 82.73 0.1K
15:05 82.73 82.73 82.73 82.73 0.0K
15:06 82.73 82.86 82.73 82.86 1.1K
15:07 82.86 82.86 82.86 82.86 0.0K
15:08 82.86 82.86 82.86 82.86 0.0K
15:09 82.86 82.86 82.86 82.86 0.0K
15:10 82.86 82.86 82.86 82.86 0.0K
15:11 82.86 82.86 82.86 82.86 0.1K
15:12 82.86 82.86 82.86 82.86 0.1K
15:13 82.86 82.91 82.86 82.91 0.4K
15:14 82.91 82.91 82.91 82.91 0.1K
15:15 82.91 82.91 82.91 82.91 0.2K
15:16 82.91 82.91 82.91 82.91 0.1K
15:17 82.87 82.87 82.87 82.87 0.2K
15:18 82.87 82.87 82.87 82.87 0.1K
15:19 82.87 82.87 82.87 82.87 0.1K
15:20 82.87 82.87 82.80 82.80 0.2K
15:21 82.80 82.80 82.80 82.80 0.2K
15:22 82.80 82.80 82.80 82.80 0.2K
15:23 82.80 82.80 82.70 82.70 4.3K
15:24 82.70 82.70 82.70 82.70 0.1K
15:25 82.70 82.70 82.70 82.70 0.1K
15:26 82.70 82.70 82.70 82.70 0.1K
15:27 82.70 82.70 82.70 82.70 0.2K
15:28 82.70 82.70 82.70 82.70 0.0K
15:29 82.70 82.70 82.70 82.70 0.1K
15:30 82.70 82.70 82.70 82.70 0.0K
15:31 82.70 82.74 82.70 82.74 1.5K
15:32 82.74 82.74 82.74 82.74 0.3K
15:33 82.74 82.74 82.74 82.74 0.2K
15:34 82.74 82.74 82.44 82.44 1.6K
15:35 82.44 82.44 82.44 82.44 0.1K
15:36 82.44 82.58 82.44 82.58 2.5K
15:37 82.48 82.48 82.38 82.38 0.8K
15:38 82.38 82.43 82.38 82.43 0.2K
15:39 82.43 82.43 82.43 82.43 0.2K
15:40 82.43 82.43 82.43 82.43 0.3K
15:41 82.43 82.43 82.39 82.39 0.9K
15:42 82.39 82.39 82.29 82.29 0.3K
15:43 82.29 82.32 82.29 82.32 2.4K
15:44 82.32 82.32 82.01 82.01 1.6K
15:45 82.09 82.09 82.09 82.09 1.4K
15:46 82.09 82.12 82.09 82.12 0.3K
15:47 82.12 82.22 82.12 82.22 0.7K
15:48 82.22 82.22 82.22 82.22 0.6K
15:49 82.22 82.26 82.22 82.26 0.6K
15:50 82.23 82.31 82.23 82.31 1.2K
15:51 82.31 82.31 82.28 82.28 0.9K
15:52 82.27 82.28 82.24 82.28 2.8K
15:53 82.28 82.28 82.25 82.25 0.5K
15:54 82.16 82.16 82.16 82.16 1.1K
15:55 82.18 82.18 82.02 82.02 3.0K
15:56 82.02 82.02 81.92 81.92 3.4K
15:57 81.89 81.92 81.82 81.82 4.3K
15:58 81.68 81.71 81.66 81.67 6.7K
15:59 81.64 81.72 81.64 81.71 6.2K
16:00 81.66 81.66 81.40 81.41 72.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible