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 86.21 86.97 86.21 86.21 4.9K
09:32 86.21 86.21 86.21 86.21 0.0K
09:33 84.84 84.84 84.84 84.84 0.1K
09:34 85.39 85.39 84.79 84.79 0.8K
09:35 84.73 84.88 84.44 84.88 0.9K
09:36 84.88 84.88 84.88 84.88 0.1K
09:37 84.88 85.65 84.88 85.65 1.4K
09:38 85.51 85.51 85.51 85.51 0.2K
09:39 85.51 85.51 85.51 85.51 0.1K
09:40 85.51 85.58 85.51 85.58 0.1K
09:41 85.58 85.58 85.58 85.58 0.0K
09:42 85.58 86.06 85.58 86.06 1.6K
09:43 86.06 86.06 86.06 86.06 0.4K
09:44 86.06 86.06 86.06 86.06 0.0K
09:45 86.06 86.06 86.06 86.06 0.0K
09:46 86.06 86.06 86.06 86.06 0.3K
09:47 86.06 86.06 86.06 86.06 0.0K
09:48 86.06 86.06 86.06 86.06 0.0K
09:49 86.45 86.45 86.45 86.45 0.2K
09:50 86.45 86.45 86.45 86.45 0.3K
09:51 85.54 85.54 85.54 85.54 3.0K
09:52 85.54 85.54 85.54 85.54 0.1K
09:53 85.54 85.54 85.54 85.54 0.1K
09:54 85.54 85.54 85.54 85.54 0.0K
09:55 85.54 85.54 85.54 85.54 0.0K
09:56 85.54 85.54 85.54 85.54 0.0K
09:57 85.54 85.54 85.50 85.50 2.3K
09:58 85.41 86.33 85.41 86.25 3.3K
09:59 86.25 86.25 86.25 86.25 0.0K
10:00 86.25 86.25 86.25 86.25 0.0K
10:01 86.47 86.47 86.47 86.47 0.1K
10:02 86.47 86.47 86.47 86.47 0.0K
10:03 85.94 86.26 85.94 86.26 0.8K
10:04 85.82 85.82 85.82 85.82 1.2K
10:05 85.82 85.82 85.82 85.82 0.0K
10:06 85.82 85.82 85.50 85.50 2.0K
10:07 85.82 85.82 85.82 85.82 0.6K
10:08 85.82 85.97 85.82 85.97 1.4K
10:09 85.87 85.90 85.86 85.86 1.1K
10:10 85.86 85.86 85.86 85.86 0.0K
10:11 85.86 86.34 85.86 86.34 3.1K
10:12 86.58 86.58 86.58 86.58 1.0K
10:13 86.58 86.58 86.58 86.58 0.1K
10:14 86.58 86.58 86.11 86.11 0.2K
10:15 86.11 86.11 86.11 86.11 0.1K
10:16 86.11 86.18 86.11 86.18 0.5K
10:17 86.11 86.26 86.11 86.26 1.5K
10:18 86.26 86.26 86.26 86.26 0.0K
10:19 86.26 86.26 86.17 86.17 0.3K
10:20 86.17 86.17 86.00 86.00 1.0K
10:21 86.00 86.00 86.00 86.00 0.0K
10:22 86.00 86.10 86.00 86.02 0.5K
10:23 86.02 86.02 86.02 86.02 0.1K
10:24 86.02 86.33 86.02 86.33 1.6K
10:25 85.98 86.12 85.98 86.12 1.2K
10:26 86.12 86.12 86.10 86.10 0.1K
10:27 86.10 86.10 86.08 86.08 0.5K
10:28 86.08 86.08 85.98 86.04 4.4K
10:29 86.04 86.04 85.74 85.74 2.9K
10:30 85.74 85.74 85.74 85.74 0.2K
10:31 85.74 85.74 85.74 85.74 0.1K
10:32 85.74 85.74 85.74 85.74 0.0K
10:33 85.74 85.80 85.74 85.80 0.3K
10:34 85.80 85.90 85.80 85.90 0.2K
10:35 85.90 85.90 85.90 85.90 0.1K
10:36 85.77 85.79 85.77 85.79 0.9K
10:37 85.79 85.79 85.70 85.75 1.5K
10:38 85.75 85.75 85.75 85.75 0.0K
10:39 85.75 85.75 85.67 85.67 0.2K
10:40 85.67 85.80 85.25 85.25 1.5K
10:41 85.25 85.25 85.17 85.17 0.2K
10:42 85.17 85.17 85.17 85.17 0.1K
10:43 85.36 85.36 85.36 85.36 0.2K
10:44 85.38 85.43 85.38 85.43 0.6K
10:45 85.43 85.43 85.43 85.43 0.1K
10:46 85.43 85.43 85.26 85.26 0.3K
10:47 85.26 85.26 85.26 85.26 0.2K
10:48 85.26 85.26 85.26 85.26 0.0K
10:49 85.26 85.26 85.26 85.26 0.3K
10:50 85.26 85.26 85.26 85.26 0.1K
10:51 85.26 85.26 85.26 85.26 0.1K
10:52 85.26 85.26 85.26 85.26 0.1K
10:53 85.26 85.26 84.56 84.56 0.3K
10:54 84.57 84.57 84.57 84.57 0.2K
10:55 84.57 84.57 84.57 84.57 0.6K
10:56 84.57 84.57 84.57 84.57 0.0K
10:57 84.57 84.59 84.57 84.59 0.8K
10:58 84.59 84.59 84.59 84.59 0.1K
10:59 84.59 84.59 84.37 84.37 1.2K
11:00 84.37 84.37 84.37 84.37 1.4K
11:01 84.43 84.43 84.43 84.43 0.3K
11:02 84.43 84.43 84.43 84.43 0.1K
11:03 84.43 84.43 84.43 84.43 0.0K
11:04 84.43 84.43 84.26 84.26 0.3K
11:05 84.26 84.27 84.26 84.27 0.5K
11:06 84.27 84.27 84.27 84.27 0.3K
11:07 84.27 84.27 84.27 84.27 0.2K
11:08 84.11 84.14 84.11 84.14 2.8K
11:09 84.14 84.14 84.14 84.14 0.1K
11:10 84.14 84.14 84.14 84.14 0.0K
11:11 83.94 83.99 83.94 83.99 1.4K
11:12 83.99 83.99 83.98 83.98 0.5K
11:13 83.98 83.98 83.98 83.98 0.0K
11:14 83.98 83.98 83.98 83.98 0.0K
11:15 83.98 83.98 83.97 83.97 0.2K
11:16 84.04 84.04 83.75 83.75 0.9K
11:17 83.75 83.75 83.70 83.70 0.3K
11:18 83.70 83.71 83.70 83.71 0.3K
11:19 83.71 83.98 83.71 83.98 1.4K
11:20 84.05 84.11 84.05 84.11 0.8K
11:21 84.18 84.18 84.07 84.07 1.2K
11:22 84.07 84.07 84.07 84.07 0.1K
11:23 84.07 84.07 84.07 84.07 0.2K
11:24 84.07 84.07 84.07 84.07 0.0K
11:25 84.07 84.24 84.07 84.24 0.3K
11:26 84.24 84.24 84.24 84.24 0.0K
11:27 84.24 84.27 84.24 84.27 0.1K
11:28 84.44 84.44 84.27 84.37 0.6K
11:29 84.23 84.23 84.23 84.23 0.4K
11:30 84.23 84.23 84.13 84.13 0.3K
11:31 84.17 84.36 84.17 84.36 0.6K
11:32 84.40 84.40 84.40 84.40 0.9K
11:33 84.40 84.40 84.26 84.31 2.4K
11:34 84.31 84.31 84.31 84.31 0.0K
11:35 84.17 84.17 84.12 84.12 0.5K
11:36 84.12 84.12 84.12 84.12 0.5K
11:37 84.12 84.16 84.12 84.16 0.5K
11:38 84.16 84.16 84.14 84.14 0.1K
11:39 84.14 84.14 84.14 84.14 0.0K
11:40 84.14 84.14 84.14 84.14 0.3K
11:41 84.14 84.14 84.14 84.14 0.5K
11:42 84.14 84.14 84.14 84.14 0.0K
11:43 84.14 84.21 84.14 84.21 0.3K
11:44 84.21 84.21 84.21 84.21 0.1K
11:45 84.21 84.57 84.21 84.57 1.8K
11:46 84.57 84.64 84.57 84.64 0.5K
11:47 84.64 84.64 84.64 84.64 0.1K
11:48 84.64 84.64 84.64 84.64 0.5K
11:49 84.64 84.64 84.64 84.64 0.1K
11:50 84.64 84.64 84.64 84.64 0.1K
11:51 84.64 84.64 84.64 84.64 0.1K
11:52 84.64 84.64 84.64 84.64 0.1K
11:53 84.64 84.64 84.64 84.64 0.1K
11:54 84.64 84.69 84.55 84.55 0.6K
11:55 84.55 84.55 84.55 84.55 0.3K
11:56 84.20 84.28 84.20 84.28 0.9K
11:57 84.28 84.28 84.19 84.19 0.2K
11:58 84.19 84.19 84.19 84.19 0.0K
11:59 84.22 84.22 84.22 84.22 0.2K
12:00 84.22 84.22 84.22 84.22 0.1K
12:01 84.22 84.22 84.22 84.22 0.2K
12:02 84.22 84.22 84.13 84.13 0.3K
12:03 84.13 84.13 84.13 84.13 0.0K
12:04 84.13 84.13 84.13 84.13 0.1K
12:05 84.13 84.13 84.13 84.13 0.0K
12:06 84.13 84.13 84.13 84.13 0.1K
12:07 84.13 84.17 83.99 84.17 0.8K
12:08 84.17 84.17 84.06 84.06 0.1K
12:09 84.06 84.06 84.06 84.06 0.2K
12:10 84.06 84.06 84.06 84.06 0.2K
12:11 84.06 84.06 84.06 84.06 0.0K
12:12 84.06 84.06 84.06 84.06 0.0K
12:13 84.06 84.23 84.06 84.23 1.2K
12:14 84.23 84.38 84.23 84.38 0.4K
12:15 84.38 84.38 84.38 84.38 0.0K
12:16 84.38 84.38 84.38 84.38 0.0K
12:17 84.38 84.38 84.38 84.38 0.0K
12:18 84.38 84.38 84.17 84.17 0.3K
12:19 84.17 84.17 84.17 84.17 0.0K
12:20 84.17 84.38 84.16 84.35 0.5K
12:21 84.35 84.35 84.35 84.35 0.0K
12:22 84.35 84.35 84.35 84.35 0.0K
12:23 84.35 84.35 84.35 84.35 0.2K
12:24 84.35 84.35 84.35 84.35 0.0K
12:25 84.25 84.25 84.25 84.25 2.5K
12:26 84.25 84.25 84.25 84.25 0.0K
12:27 84.25 84.28 84.25 84.28 0.3K
12:28 84.28 84.40 84.28 84.28 0.4K
12:29 84.28 84.28 84.28 84.28 0.3K
12:30 84.26 84.26 84.26 84.26 0.2K
12:31 84.26 84.26 84.26 84.26 0.4K
12:32 84.26 84.26 84.26 84.26 0.0K
12:33 84.26 84.26 84.25 84.25 0.3K
12:34 84.25 84.25 84.25 84.25 0.0K
12:35 84.25 84.25 84.25 84.25 0.0K
12:36 84.25 84.25 84.13 84.13 1.0K
12:37 84.13 84.13 84.13 84.13 0.0K
12:38 84.13 84.13 84.13 84.13 0.1K
12:39 84.13 84.13 84.13 84.13 0.1K
12:40 84.13 84.13 84.13 84.13 0.0K
12:41 84.13 84.13 84.13 84.13 0.2K
12:42 84.13 84.13 84.13 84.13 0.0K
12:43 84.13 84.13 84.13 84.13 0.6K
12:44 84.04 84.04 84.04 84.04 0.4K
12:45 84.04 84.06 84.04 84.06 1.0K
12:46 84.04 84.05 84.04 84.05 1.5K
12:47 84.05 84.13 84.05 84.13 0.2K
12:48 84.13 84.13 84.11 84.11 0.2K
12:49 84.11 84.11 84.11 84.11 0.0K
12:50 84.11 84.12 84.11 84.12 0.4K
12:51 84.12 84.12 84.12 84.12 0.0K
12:52 84.15 84.33 84.15 84.31 3.9K
12:53 84.31 84.31 84.31 84.31 0.0K
12:54 84.31 84.31 84.30 84.30 0.1K
12:55 84.30 84.30 84.30 84.30 0.1K
12:56 84.30 84.34 84.30 84.34 0.6K
12:57 84.34 84.34 84.31 84.31 0.2K
12:58 84.31 84.32 84.31 84.32 0.2K
12:59 84.32 84.36 84.32 84.36 0.2K
13:00 84.37 84.37 84.37 84.37 0.2K
13:01 84.37 84.39 84.37 84.39 0.3K
13:02 84.39 84.39 84.08 84.08 1.2K
13:03 84.08 84.08 84.08 84.08 0.1K
13:04 84.08 84.08 84.08 84.08 0.3K
13:05 83.52 83.52 83.29 83.29 0.9K
13:06 83.29 83.29 83.29 83.29 0.8K
13:07 83.29 83.29 83.16 83.16 0.4K
13:08 83.16 83.16 83.16 83.16 0.2K
13:09 83.02 83.16 83.02 83.16 0.4K
13:10 83.16 83.16 83.16 83.16 0.0K
13:11 83.16 83.16 83.16 83.16 0.2K
13:12 83.16 83.16 83.16 83.16 0.2K
13:13 83.16 83.19 83.16 83.19 1.0K
13:14 83.57 83.60 83.57 83.60 12.3K
13:15 83.60 83.73 83.60 83.62 0.7K
13:16 83.62 83.62 83.62 83.62 0.2K
13:17 83.62 83.62 83.62 83.62 0.0K
13:18 83.62 83.62 83.62 83.62 0.1K
13:19 83.62 83.62 83.62 83.62 1.2K
13:20 83.62 83.62 83.62 83.62 0.0K
13:21 83.62 83.62 83.62 83.62 0.0K
13:22 83.62 83.62 83.39 83.39 0.3K
13:23 83.39 83.39 83.39 83.39 0.1K
13:24 83.39 83.39 83.38 83.38 0.1K
13:25 83.38 83.38 83.38 83.38 0.1K
13:26 83.38 83.38 83.38 83.38 0.0K
13:27 83.38 83.38 83.38 83.38 0.1K
13:28 83.38 83.38 83.38 83.38 0.1K
13:29 83.38 83.38 83.38 83.38 0.3K
13:30 83.38 83.38 83.38 83.38 0.1K
13:31 83.38 83.38 83.38 83.38 0.2K
13:32 83.38 83.38 83.38 83.38 0.1K
13:33 83.38 83.38 83.38 83.38 0.1K
13:34 83.38 83.38 83.38 83.38 0.2K
13:35 83.38 83.40 83.38 83.40 1.0K
13:36 83.40 83.40 83.40 83.40 0.2K
13:37 83.40 83.40 83.40 83.40 0.1K
13:38 83.40 83.40 83.40 83.40 0.0K
13:39 83.40 83.40 83.40 83.40 0.7K
13:40 83.40 83.40 83.29 83.29 0.4K
13:41 83.39 83.39 83.39 83.39 3.1K
13:42 83.39 83.39 83.00 83.00 0.6K
13:43 83.00 83.00 83.00 83.00 0.5K
13:44 83.00 83.00 82.74 82.74 1.8K
13:45 82.77 82.86 82.77 82.86 0.3K
13:46 82.86 82.86 82.86 82.86 0.1K
13:47 82.86 82.86 82.86 82.86 0.6K
13:48 82.86 82.88 82.86 82.88 0.1K
13:49 82.88 82.98 82.88 82.98 0.7K
13:50 82.98 82.98 82.98 82.98 0.1K
13:51 82.98 82.98 82.98 82.98 0.1K
13:52 82.91 82.91 82.89 82.89 1.2K
13:53 82.89 83.06 82.86 82.95 0.5K
13:54 82.95 82.95 82.95 82.95 0.0K
13:55 82.84 82.84 82.84 82.84 0.4K
13:56 82.84 82.91 82.84 82.91 0.4K
13:57 82.91 82.91 82.91 82.91 0.0K
13:58 82.91 82.91 82.91 82.91 0.2K
13:59 82.91 82.91 82.72 82.72 0.2K
14:00 82.72 82.76 82.72 82.76 0.1K
14:01 82.76 82.76 82.76 82.76 0.0K
14:02 82.59 82.59 82.59 82.59 0.9K
14:03 82.59 82.59 82.59 82.59 0.3K
14:04 82.51 82.70 82.51 82.70 0.2K
14:05 82.70 82.70 82.70 82.70 0.1K
14:06 82.70 82.70 82.70 82.70 0.2K
14:07 82.70 82.70 82.68 82.68 0.2K
14:08 82.68 82.68 82.64 82.64 0.3K
14:09 82.64 82.70 82.63 82.70 2.6K
14:10 82.70 82.70 82.70 82.70 0.1K
14:11 82.70 82.70 82.70 82.70 0.1K
14:12 82.70 82.70 82.70 82.70 0.1K
14:13 82.70 82.70 82.60 82.60 1.8K
14:14 82.60 82.60 82.60 82.60 0.3K
14:15 82.60 82.60 82.40 82.42 0.4K
14:16 82.42 82.42 82.42 82.42 0.1K
14:17 82.42 82.42 82.42 82.42 0.2K
14:18 82.42 82.42 82.34 82.34 0.1K
14:19 82.34 82.34 82.34 82.34 0.2K
14:20 82.34 82.58 82.34 82.58 1.5K
14:21 82.58 82.58 82.58 82.58 0.0K
14:22 82.58 82.58 82.58 82.58 0.0K
14:23 82.58 82.58 82.34 82.34 1.7K
14:24 82.34 82.34 82.34 82.34 0.1K
14:25 82.34 82.34 82.02 82.21 0.5K
14:26 82.21 82.21 82.21 82.21 0.1K
14:27 82.21 82.21 82.11 82.11 0.4K
14:28 82.11 82.21 82.11 82.21 0.8K
14:29 82.21 82.34 82.21 82.34 0.2K
14:30 82.34 82.34 82.34 82.34 0.1K
14:31 82.34 82.34 82.04 82.04 0.1K
14:32 82.04 82.19 82.04 82.19 0.3K
14:33 82.19 82.19 82.19 82.19 0.1K
14:34 82.19 82.19 82.06 82.11 0.8K
14:35 82.11 82.11 82.11 82.11 0.1K
14:36 82.11 82.11 82.11 82.11 0.4K
14:37 82.11 82.11 82.05 82.05 0.7K
14:38 82.06 82.06 81.99 81.99 0.3K
14:39 81.99 82.08 81.99 82.08 0.3K
14:40 82.08 82.08 82.08 82.08 0.1K
14:41 82.08 82.08 82.08 82.08 0.2K
14:42 82.04 82.04 81.97 81.97 1.0K
14:43 81.97 81.97 81.97 81.97 0.2K
14:44 81.97 82.04 81.97 82.04 0.3K
14:45 82.04 82.04 82.04 82.04 0.3K
14:46 82.04 82.04 82.04 82.04 0.4K
14:47 82.04 82.04 81.87 81.99 2.8K
14:48 81.99 81.99 81.93 81.93 0.2K
14:49 81.93 81.93 81.93 81.93 0.1K
14:50 81.93 81.93 81.93 81.93 0.1K
14:51 82.11 82.11 82.11 82.11 1.6K
14:52 82.11 82.11 82.11 82.11 0.1K
14:53 82.11 82.11 82.11 82.11 0.1K
14:54 82.11 82.25 82.11 82.25 1.0K
14:55 82.25 82.25 82.25 82.25 0.0K
14:56 82.25 82.34 82.25 82.34 1.1K
14:57 82.34 82.34 82.34 82.34 0.0K
14:58 82.34 82.35 82.34 82.35 0.5K
14:59 82.53 82.53 82.37 82.37 0.8K
15:00 82.37 82.37 82.25 82.25 0.3K
15:01 82.35 82.35 82.19 82.19 0.8K
15:02 82.19 82.19 82.19 82.19 0.1K
15:03 82.19 82.19 82.19 82.19 0.3K
15:04 82.19 82.42 82.19 82.42 0.2K
15:05 82.42 82.42 82.33 82.41 1.3K
15:06 82.41 82.41 82.31 82.31 6.4K
15:07 82.31 82.31 82.25 82.25 0.2K
15:08 82.25 82.25 82.25 82.25 0.2K
15:09 82.25 82.49 82.25 82.49 3.2K
15:10 82.49 82.49 82.49 82.49 0.3K
15:11 82.49 82.49 82.49 82.49 0.1K
15:12 82.49 82.62 82.45 82.45 0.8K
15:13 82.47 82.47 82.47 82.47 0.3K
15:14 82.47 82.47 82.42 82.42 0.3K
15:15 82.42 82.42 82.40 82.40 0.2K
15:16 82.40 82.40 82.40 82.40 1.1K
15:17 82.40 82.53 82.40 82.53 0.7K
15:18 82.53 82.53 82.52 82.52 0.3K
15:19 82.52 82.52 82.52 82.52 0.5K
15:20 82.52 82.52 82.52 82.52 0.8K
15:21 82.52 82.52 82.52 82.52 0.0K
15:22 82.65 82.65 82.65 82.65 0.3K
15:23 82.65 82.65 82.52 82.52 0.4K
15:24 82.52 82.52 82.52 82.52 0.2K
15:25 82.52 82.69 82.52 82.69 1.2K
15:26 82.69 82.69 82.68 82.68 0.6K
15:27 82.68 82.88 82.68 82.88 0.6K
15:28 82.88 82.88 82.60 82.60 1.9K
15:29 82.60 82.60 82.60 82.60 0.2K
15:30 82.60 82.71 82.58 82.71 0.5K
15:31 82.48 82.48 82.48 82.48 0.7K
15:32 82.46 82.63 82.46 82.63 5.7K
15:33 82.63 82.63 82.62 82.62 0.3K
15:34 82.62 82.62 82.59 82.59 1.1K
15:35 82.59 82.59 82.44 82.44 1.6K
15:36 82.44 82.52 82.44 82.50 0.8K
15:37 82.62 82.63 82.62 82.63 1.4K
15:38 82.62 82.74 82.62 82.74 1.8K
15:39 82.74 82.74 82.74 82.74 0.2K
15:40 82.74 82.85 82.74 82.85 0.9K
15:41 82.85 82.87 82.85 82.87 0.6K
15:42 82.85 82.87 82.77 82.77 2.4K
15:43 82.77 82.77 82.76 82.76 0.5K
15:44 82.76 82.88 82.76 82.88 0.9K
15:45 82.88 82.88 82.76 82.77 0.9K
15:46 82.77 82.77 82.76 82.76 0.7K
15:47 82.76 82.76 82.76 82.76 0.3K
15:48 82.76 82.78 82.76 82.78 0.7K
15:49 82.78 82.80 82.69 82.80 1.6K
15:50 82.80 82.80 82.76 82.76 2.1K
15:51 82.77 82.77 82.77 82.77 0.9K
15:52 82.99 83.14 82.99 83.14 7.9K
15:53 83.01 83.20 83.01 83.20 1.6K
15:54 83.20 83.20 83.00 83.02 3.1K
15:55 83.14 83.31 83.14 83.21 1.9K
15:56 83.21 83.21 83.00 83.00 4.1K
15:57 83.00 83.00 82.92 82.96 5.9K
15:58 82.96 82.99 82.96 82.99 4.3K
15:59 82.98 82.99 82.98 82.99 3.4K
16:00 82.85 82.95 82.78 82.79 55.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible