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 84.70 84.70 81.00 84.70 5.4K
09:32 84.70 84.70 84.70 84.70 0.0K
09:33 84.70 84.70 84.70 84.70 0.0K
09:34 84.70 84.70 84.70 84.70 0.0K
09:35 84.70 84.70 84.70 84.70 0.1K
09:36 84.70 84.70 84.70 84.70 0.0K
09:37 84.70 84.70 84.70 84.70 0.0K
09:38 84.70 84.70 84.70 84.70 0.0K
09:39 84.70 84.70 84.70 84.70 0.0K
09:40 84.70 84.70 84.70 84.70 0.0K
09:41 84.70 84.70 84.70 84.70 0.0K
09:42 83.10 83.10 83.10 83.10 0.2K
09:43 82.30 82.30 82.30 82.30 0.5K
09:44 82.30 83.04 82.30 83.04 0.5K
09:45 83.25 83.25 83.25 83.25 0.4K
09:46 83.25 83.25 83.25 83.25 0.2K
09:47 83.25 83.25 83.25 83.25 0.0K
09:48 83.25 83.25 83.25 83.25 0.0K
09:49 83.25 83.25 83.13 83.13 0.6K
09:50 83.13 83.23 83.13 83.23 0.4K
09:51 83.23 83.23 83.23 83.23 0.3K
09:52 83.23 83.23 83.23 83.23 0.0K
09:53 83.23 83.23 83.23 83.23 0.5K
09:54 83.23 83.23 83.23 83.23 0.1K
09:55 82.61 82.70 82.61 82.70 1.5K
09:56 82.70 82.70 82.21 82.21 0.2K
09:57 82.22 82.22 82.22 82.22 0.2K
09:58 82.22 82.22 82.22 82.22 0.1K
09:59 82.22 82.22 82.22 82.22 0.2K
10:00 82.22 82.65 82.12 82.12 0.7K
10:01 82.12 82.12 82.12 82.12 0.3K
10:02 82.95 82.95 82.13 82.13 2.8K
10:03 82.13 82.13 82.13 82.13 0.1K
10:04 82.13 82.57 82.13 82.57 0.3K
10:05 82.57 82.57 82.57 82.57 0.3K
10:06 82.57 82.57 82.34 82.34 1.2K
10:07 82.44 82.61 82.43 82.43 3.0K
10:08 82.43 82.43 82.43 82.43 0.0K
10:09 82.43 82.84 82.43 82.84 0.4K
10:10 82.84 82.84 82.84 82.84 0.0K
10:11 82.84 82.84 82.84 82.84 0.1K
10:12 82.84 82.84 82.84 82.84 0.5K
10:13 82.84 82.91 82.84 82.91 0.2K
10:14 82.91 82.91 82.91 82.91 0.1K
10:15 83.25 83.25 82.56 82.56 1.8K
10:16 82.56 82.56 82.56 82.56 0.1K
10:17 82.56 82.56 82.56 82.56 0.1K
10:18 82.56 82.56 82.56 82.56 0.0K
10:19 82.56 82.56 82.56 82.56 0.1K
10:20 82.56 83.28 82.56 83.28 0.1K
10:21 83.28 83.28 83.28 83.28 0.0K
10:22 83.28 83.28 83.28 83.28 0.1K
10:23 83.28 83.28 83.22 83.22 0.3K
10:24 83.22 83.22 83.22 83.22 0.0K
10:25 83.22 83.22 83.22 83.22 0.2K
10:26 83.22 83.22 83.22 83.22 0.0K
10:27 83.22 83.22 83.17 83.17 0.2K
10:28 83.17 83.17 83.17 83.17 0.0K
10:29 83.17 83.27 83.17 83.27 0.3K
10:30 83.27 83.27 83.16 83.16 0.1K
10:31 83.16 83.16 83.16 83.16 0.1K
10:32 83.16 83.31 83.16 83.31 0.5K
10:33 83.31 83.31 83.31 83.31 0.1K
10:34 83.31 83.57 83.31 83.57 0.3K
10:35 83.57 83.59 83.57 83.59 0.1K
10:36 83.59 83.68 83.59 83.68 0.7K
10:37 83.68 83.68 83.68 83.68 0.1K
10:38 83.68 83.68 83.52 83.52 0.7K
10:39 83.52 83.52 83.52 83.52 0.0K
10:40 83.52 83.52 83.52 83.52 0.1K
10:41 83.52 83.52 83.52 83.52 0.3K
10:42 83.52 83.68 83.52 83.68 0.4K
10:43 83.68 83.68 83.68 83.68 0.1K
10:44 83.68 83.74 83.68 83.74 0.2K
10:45 83.73 83.73 83.73 83.73 0.3K
10:46 83.68 83.68 83.68 83.68 0.7K
10:47 83.68 83.68 83.68 83.68 0.0K
10:48 83.68 83.83 83.68 83.83 0.4K
10:49 83.83 83.96 83.83 83.96 0.5K
10:50 83.96 84.05 83.96 84.05 0.3K
10:51 84.05 84.05 84.05 84.05 0.2K
10:52 84.09 84.09 84.09 84.09 0.4K
10:53 84.09 84.09 84.09 84.09 0.1K
10:54 84.09 84.09 84.09 84.09 0.1K
10:55 84.09 84.28 84.09 84.28 0.1K
10:56 84.28 84.28 84.28 84.28 0.0K
10:57 84.28 84.28 84.28 84.28 0.1K
10:58 84.28 84.28 84.28 84.28 0.2K
10:59 84.28 84.28 84.28 84.28 0.2K
11:00 84.28 84.28 84.28 84.28 0.0K
11:01 84.28 84.28 84.28 84.28 0.1K
11:02 84.28 84.28 84.28 84.28 0.0K
11:03 84.28 84.39 84.28 84.39 0.2K
11:04 84.39 84.45 84.39 84.45 0.6K
11:05 84.45 84.45 84.45 84.45 0.0K
11:06 84.45 84.45 84.45 84.45 0.1K
11:07 84.45 84.45 84.18 84.18 0.7K
11:08 84.18 84.18 84.18 84.18 0.1K
11:09 84.18 84.18 83.88 83.95 0.4K
11:10 83.95 83.95 83.95 83.95 0.1K
11:11 83.95 83.95 83.95 83.95 0.1K
11:12 84.04 84.04 84.04 84.04 0.4K
11:13 84.04 84.04 84.04 84.04 0.0K
11:14 84.04 84.04 84.04 84.04 0.1K
11:15 84.04 84.04 84.04 84.04 0.1K
11:16 84.15 84.15 84.15 84.15 0.5K
11:17 84.15 84.15 84.15 84.15 0.0K
11:18 84.15 84.18 84.15 84.18 0.3K
11:19 84.18 84.18 84.18 84.18 0.0K
11:20 84.18 84.27 84.14 84.27 1.7K
11:21 84.27 84.27 84.27 84.27 0.0K
11:22 84.27 84.27 84.27 84.27 0.0K
11:23 84.27 84.27 84.27 84.27 0.0K
11:24 84.44 84.44 84.44 84.44 0.5K
11:25 84.44 84.44 84.42 84.42 0.9K
11:26 84.42 84.42 84.42 84.42 0.1K
11:27 84.42 84.42 84.42 84.42 0.2K
11:28 84.42 84.60 84.42 84.60 0.4K
11:29 84.60 84.73 84.60 84.73 0.2K
11:30 84.73 84.73 84.73 84.73 0.1K
11:31 84.73 84.73 84.73 84.73 0.1K
11:32 84.73 84.73 84.73 84.73 0.1K
11:33 84.73 84.73 84.73 84.73 0.2K
11:34 84.73 84.73 84.73 84.73 0.0K
11:35 84.95 84.95 84.70 84.70 0.8K
11:36 84.70 84.70 84.68 84.68 0.3K
11:37 84.68 84.68 84.68 84.68 0.0K
11:38 84.68 84.82 84.68 84.82 0.2K
11:39 84.82 84.82 84.82 84.82 0.0K
11:40 84.82 84.82 84.82 84.82 0.8K
11:41 84.82 84.82 84.82 84.82 0.0K
11:42 84.82 84.82 84.82 84.82 0.1K
11:43 84.82 84.82 84.82 84.82 0.0K
11:44 84.95 85.06 84.95 85.06 0.8K
11:45 85.06 85.06 84.80 84.80 1.2K
11:46 84.80 84.80 84.80 84.80 0.0K
11:47 84.80 84.80 84.80 84.80 0.7K
11:48 84.80 84.80 84.80 84.80 0.0K
11:49 84.80 84.80 84.80 84.80 0.0K
11:50 84.80 84.80 84.80 84.80 0.0K
11:51 84.80 84.80 84.80 84.80 0.0K
11:52 84.80 84.80 84.80 84.80 0.0K
11:53 84.80 85.12 84.80 85.12 2.7K
11:54 85.09 85.09 85.09 85.09 0.2K
11:55 85.09 85.09 85.09 85.09 0.0K
11:56 85.09 85.09 85.09 85.09 0.1K
11:57 85.09 85.09 85.09 85.09 0.0K
11:58 85.09 85.09 85.09 85.09 0.0K
11:59 85.09 85.09 85.09 85.09 0.2K
12:00 85.09 85.09 85.08 85.08 0.2K
12:01 85.08 85.08 85.08 85.08 0.2K
12:02 85.13 85.13 85.13 85.13 0.2K
12:03 85.13 85.13 85.07 85.07 0.1K
12:04 85.07 85.07 85.07 85.07 0.1K
12:05 85.07 85.31 85.07 85.31 0.5K
12:06 85.31 85.31 85.31 85.31 0.1K
12:07 85.31 85.31 85.31 85.31 0.1K
12:08 85.31 85.31 85.31 85.31 0.1K
12:09 85.31 85.31 85.31 85.31 0.1K
12:10 85.31 85.36 85.31 85.36 0.8K
12:11 85.36 85.36 85.36 85.36 0.1K
12:12 85.36 85.36 85.36 85.36 0.1K
12:13 85.36 85.36 85.36 85.36 0.0K
12:14 85.36 85.36 85.36 85.36 0.1K
12:15 85.36 85.36 85.36 85.36 0.3K
12:16 85.36 85.36 85.30 85.30 0.7K
12:17 85.30 85.30 85.30 85.30 0.2K
12:18 85.30 85.33 85.30 85.33 0.1K
12:19 85.33 85.33 85.33 85.33 0.0K
12:20 85.33 85.33 85.33 85.33 0.7K
12:21 85.33 85.46 85.33 85.46 0.3K
12:22 85.46 85.46 85.46 85.46 0.1K
12:23 85.46 85.46 85.46 85.46 0.2K
12:24 85.46 85.46 85.46 85.46 0.0K
12:25 85.46 85.46 85.46 85.46 0.0K
12:26 85.46 85.46 85.46 85.46 0.1K
12:27 85.46 85.46 85.39 85.39 0.2K
12:28 85.25 85.38 85.25 85.38 0.5K
12:29 85.38 85.38 85.38 85.38 0.0K
12:30 85.38 85.38 85.38 85.38 0.0K
12:31 85.40 85.40 85.26 85.26 0.5K
12:32 85.26 85.37 85.26 85.37 0.3K
12:33 85.41 85.46 85.41 85.46 0.8K
12:34 85.46 85.47 85.45 85.45 0.4K
12:35 85.32 85.32 85.32 85.32 0.5K
12:36 85.32 85.32 85.32 85.32 0.0K
12:37 85.32 85.32 85.32 85.32 0.1K
12:38 85.32 85.32 85.32 85.32 0.2K
12:39 85.32 85.32 85.32 85.32 0.2K
12:40 85.32 85.39 85.32 85.39 0.2K
12:41 85.39 85.39 85.22 85.22 0.6K
12:42 85.22 85.22 85.22 85.22 0.0K
12:43 85.22 85.22 85.16 85.16 0.1K
12:44 85.16 85.16 85.16 85.16 0.1K
12:45 85.16 85.22 85.16 85.22 0.2K
12:46 85.26 85.39 85.21 85.39 1.4K
12:47 85.39 85.39 85.39 85.39 0.1K
12:48 85.55 85.55 85.55 85.55 0.6K
12:49 85.55 85.55 85.55 85.55 0.1K
12:50 85.55 85.55 85.55 85.55 0.1K
12:51 85.67 85.75 85.67 85.75 0.8K
12:52 85.96 85.96 85.96 85.96 0.5K
12:53 85.96 85.96 85.96 85.96 0.1K
12:54 85.96 86.42 85.96 86.42 1.4K
12:55 86.42 86.42 86.40 86.40 1.7K
12:56 86.40 86.40 86.40 86.40 0.1K
12:57 86.40 86.40 86.40 86.40 0.7K
12:58 86.40 86.49 86.40 86.49 0.2K
12:59 86.39 86.39 86.39 86.39 0.6K
13:00 86.39 86.47 86.39 86.47 3.2K
13:01 86.71 86.71 86.71 86.71 0.2K
13:02 86.56 86.56 86.56 86.56 0.3K
13:03 86.56 86.56 86.56 86.56 0.0K
13:04 86.56 86.67 86.52 86.67 0.5K
13:05 86.67 86.67 86.67 86.67 0.0K
13:06 86.67 86.67 86.67 86.67 0.1K
13:07 86.67 86.67 86.67 86.67 0.0K
13:08 86.67 86.67 86.67 86.67 0.1K
13:09 86.67 86.67 86.49 86.49 0.3K
13:10 86.49 86.49 86.49 86.49 0.3K
13:11 86.49 86.49 86.49 86.49 0.0K
13:12 86.49 86.49 86.49 86.49 0.1K
13:13 86.63 86.63 86.63 86.63 0.5K
13:14 86.49 86.49 86.49 86.49 0.1K
13:15 86.49 86.49 86.49 86.49 0.1K
13:16 86.49 86.49 86.49 86.49 0.0K
13:17 86.49 86.71 86.49 86.71 1.0K
13:18 86.82 86.82 86.65 86.65 0.6K
13:19 86.65 86.65 86.65 86.65 0.1K
13:20 86.65 86.97 86.65 86.93 3.0K
13:21 86.93 86.96 86.93 86.96 0.2K
13:22 86.93 86.93 86.93 86.93 0.1K
13:23 86.93 86.93 86.93 86.93 0.0K
13:24 86.93 86.93 86.93 86.93 0.1K
13:25 86.93 86.93 86.90 86.90 0.7K
13:26 87.00 87.00 86.79 86.79 1.8K
13:27 86.79 86.82 86.79 86.82 0.4K
13:28 86.82 86.82 86.82 86.82 0.1K
13:29 86.82 86.82 86.82 86.82 0.0K
13:30 86.82 86.82 86.82 86.82 0.1K
13:31 86.82 86.82 86.82 86.82 0.0K
13:32 86.82 86.82 86.82 86.82 0.1K
13:33 86.82 86.82 86.82 86.82 0.1K
13:34 86.82 86.82 86.82 86.82 0.1K
13:35 86.82 86.82 86.82 86.82 0.2K
13:36 86.82 86.82 86.79 86.79 0.1K
13:37 86.79 86.79 86.79 86.79 0.2K
13:38 86.79 86.80 86.70 86.80 2.1K
13:39 86.70 86.80 86.70 86.80 0.4K
13:40 86.80 86.80 86.80 86.80 0.1K
13:41 86.80 86.80 86.80 86.80 0.0K
13:42 86.80 86.80 86.80 86.80 0.0K
13:43 86.80 86.80 86.80 86.80 0.1K
13:44 86.80 86.80 86.80 86.80 0.0K
13:45 86.80 86.80 86.63 86.63 0.3K
13:46 86.63 86.71 86.63 86.71 0.1K
13:47 86.71 86.71 86.71 86.71 0.0K
13:48 86.71 86.71 86.71 86.71 0.2K
13:49 86.71 86.80 86.70 86.70 0.5K
13:50 86.70 86.70 86.70 86.70 0.0K
13:51 86.70 86.80 86.70 86.80 0.3K
13:52 86.80 86.80 86.80 86.80 0.1K
13:53 86.80 86.80 86.66 86.66 0.2K
13:54 86.66 86.79 86.66 86.79 0.4K
13:55 86.79 86.79 86.73 86.73 1.6K
13:56 86.73 86.73 86.73 86.73 0.8K
13:57 86.73 86.73 86.59 86.59 0.1K
13:58 86.59 86.59 86.59 86.59 0.0K
13:59 86.59 86.59 86.46 86.46 0.2K
14:00 86.46 86.46 86.46 86.46 0.1K
14:01 86.46 86.46 86.46 86.46 0.1K
14:02 86.46 86.46 86.46 86.46 0.2K
14:03 86.46 86.46 86.46 86.46 0.8K
14:04 86.46 86.46 86.46 86.46 0.1K
14:05 86.46 86.46 86.46 86.46 0.1K
14:06 86.46 86.60 86.41 86.41 1.8K
14:07 86.41 86.41 86.41 86.41 0.1K
14:08 86.41 86.41 86.41 86.41 0.2K
14:09 86.41 86.41 86.41 86.41 0.1K
14:10 86.41 86.41 86.41 86.41 0.1K
14:11 86.41 86.41 86.41 86.41 0.4K
14:12 86.41 86.45 86.41 86.45 0.2K
14:13 86.45 86.45 86.45 86.45 0.0K
14:14 86.45 86.45 86.45 86.45 0.1K
14:15 86.45 86.45 86.45 86.45 0.0K
14:16 86.45 86.45 86.45 86.45 0.9K
14:17 86.53 87.20 86.53 87.20 6.0K
14:18 87.20 87.43 87.18 87.18 1.4K
14:19 87.18 87.42 87.18 87.42 0.1K
14:20 87.42 87.42 87.26 87.26 0.9K
14:21 87.26 87.26 87.26 87.26 0.1K
14:22 87.30 87.30 87.30 87.30 0.3K
14:23 87.30 87.30 87.30 87.30 0.0K
14:24 87.30 87.30 87.30 87.30 0.1K
14:25 87.30 87.30 87.30 87.30 0.1K
14:26 87.30 87.50 87.30 87.50 0.8K
14:27 87.50 87.50 87.50 87.50 0.3K
14:28 87.50 87.50 87.50 87.50 0.1K
14:29 87.50 87.50 87.50 87.50 0.0K
14:30 87.50 87.50 87.50 87.50 0.1K
14:31 87.49 87.49 87.49 87.49 0.6K
14:32 87.49 87.49 87.13 87.16 1.2K
14:33 87.16 87.45 87.16 87.45 0.5K
14:34 87.45 87.45 87.45 87.45 0.0K
14:35 87.45 87.71 87.45 87.71 2.0K
14:36 87.71 87.71 87.43 87.43 1.2K
14:37 87.43 87.43 87.43 87.43 0.0K
14:38 87.43 87.43 87.43 87.43 0.0K
14:39 87.43 87.43 87.43 87.43 0.0K
14:40 87.43 87.43 87.43 87.43 0.0K
14:41 87.43 87.43 87.43 87.43 0.1K
14:42 87.43 87.79 87.43 87.79 1.1K
14:43 87.79 87.79 87.76 87.76 0.2K
14:44 87.76 87.76 87.76 87.76 0.0K
14:45 87.76 87.76 87.76 87.76 0.0K
14:46 87.76 87.76 87.76 87.76 0.1K
14:47 87.76 87.76 87.71 87.71 0.2K
14:48 87.71 87.71 87.71 87.71 0.4K
14:49 87.71 87.73 87.71 87.73 0.1K
14:50 87.73 87.73 87.73 87.73 0.1K
14:51 87.73 87.73 87.73 87.73 0.1K
14:52 87.74 87.74 87.74 87.74 0.5K
14:53 87.74 87.74 87.66 87.66 0.3K
14:54 87.84 87.84 87.65 87.65 1.6K
14:55 87.65 87.65 87.65 87.65 0.1K
14:56 87.65 87.65 87.65 87.65 0.0K
14:57 87.65 87.65 87.47 87.47 3.1K
14:58 87.42 87.42 87.42 87.42 0.1K
14:59 87.42 87.44 87.42 87.44 0.4K
15:00 87.44 87.44 87.44 87.44 0.0K
15:01 87.44 87.44 87.44 87.44 0.2K
15:02 87.44 87.44 87.44 87.44 0.2K
15:03 87.44 87.76 87.44 87.76 1.4K
15:04 87.76 87.76 87.58 87.62 1.7K
15:05 87.62 87.62 87.62 87.62 0.1K
15:06 87.62 87.62 87.62 87.62 0.1K
15:07 87.62 87.62 87.62 87.62 0.1K
15:08 87.62 87.70 87.62 87.70 0.2K
15:09 87.70 87.73 87.70 87.73 1.2K
15:10 87.73 87.73 87.73 87.73 0.8K
15:11 87.73 87.73 87.73 87.73 0.0K
15:12 87.73 87.73 87.48 87.48 0.3K
15:13 87.48 87.48 87.48 87.48 0.1K
15:14 87.48 87.48 87.48 87.48 0.0K
15:15 87.48 87.62 87.48 87.62 0.2K
15:16 87.62 87.62 87.62 87.62 0.0K
15:17 87.62 87.62 87.62 87.62 0.0K
15:18 87.45 87.45 87.45 87.45 0.2K
15:19 87.45 87.45 87.45 87.45 0.4K
15:20 87.45 87.54 87.45 87.54 0.3K
15:21 87.54 87.54 87.54 87.54 0.6K
15:22 87.36 87.50 87.36 87.50 2.8K
15:23 87.50 87.50 87.50 87.50 0.1K
15:24 87.50 87.50 87.28 87.33 1.8K
15:25 87.37 87.37 87.37 87.37 0.3K
15:26 87.37 87.48 87.37 87.46 1.8K
15:27 87.46 87.46 87.24 87.24 1.3K
15:28 87.13 87.13 87.12 87.12 0.7K
15:29 87.12 87.12 87.12 87.12 0.1K
15:30 87.12 87.12 87.12 87.12 0.2K
15:31 87.12 87.12 87.12 87.12 0.1K
15:32 87.12 87.19 87.12 87.19 0.7K
15:33 87.19 87.32 87.07 87.32 3.5K
15:34 87.32 87.32 87.29 87.29 0.9K
15:35 87.29 87.29 87.27 87.27 0.3K
15:36 87.27 87.61 87.27 87.61 0.9K
15:37 87.61 87.61 87.61 87.61 0.2K
15:38 87.61 87.61 87.55 87.56 1.3K
15:39 87.56 87.56 87.56 87.56 0.1K
15:40 87.56 87.56 87.56 87.56 0.5K
15:41 87.56 87.56 87.56 87.56 0.1K
15:42 87.43 87.55 87.43 87.55 2.9K
15:43 87.55 87.55 87.46 87.46 0.4K
15:44 87.54 87.54 87.37 87.44 1.2K
15:45 87.44 87.44 87.44 87.44 0.1K
15:46 87.44 87.44 87.44 87.44 0.3K
15:47 87.44 87.44 87.21 87.21 2.9K
15:48 87.10 87.10 87.10 87.10 1.3K
15:49 87.00 87.16 87.00 87.03 2.3K
15:50 87.03 87.03 86.99 86.99 1.2K
15:51 86.89 86.96 86.89 86.96 2.9K
15:52 86.96 86.96 86.83 86.83 2.7K
15:53 86.83 86.83 86.55 86.55 1.3K
15:54 86.55 86.66 86.21 86.21 5.4K
15:55 86.21 86.21 86.21 86.21 12.6K
15:56 86.26 86.51 86.26 86.51 7.2K
15:57 86.51 86.81 86.51 86.81 4.3K
15:58 86.81 86.81 86.60 86.60 3.4K
15:59 86.69 86.69 86.59 86.59 4.7K
16:00 86.62 87.04 86.62 86.90 66.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible