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 88.40 88.40 80.00 88.03 12.7K
09:32 88.03 88.03 88.03 88.03 0.0K
09:33 88.00 88.17 88.00 88.17 1.8K
09:34 88.17 88.17 87.92 87.92 0.9K
09:35 87.92 87.92 87.68 87.68 0.6K
09:36 88.00 88.00 87.91 87.91 0.9K
09:37 87.91 87.91 87.91 87.91 0.0K
09:38 87.91 87.91 87.91 87.91 0.0K
09:39 87.91 88.86 87.91 88.86 0.8K
09:40 88.86 88.86 88.76 88.76 0.2K
09:41 88.76 89.27 88.76 89.03 3.6K
09:42 89.03 89.03 89.03 89.03 0.4K
09:43 89.03 89.82 89.03 89.82 1.1K
09:44 89.82 89.83 89.82 89.83 0.1K
09:45 89.83 90.32 89.83 89.99 7.3K
09:46 89.99 89.99 89.44 89.44 0.7K
09:47 89.44 90.72 89.40 90.21 2.1K
09:48 90.72 90.72 90.72 90.72 0.1K
09:49 90.72 90.72 90.66 90.66 0.3K
09:50 90.66 90.85 90.66 90.85 0.2K
09:51 90.85 90.85 90.85 90.85 0.1K
09:52 90.85 90.85 90.84 90.84 0.6K
09:53 90.84 90.84 89.92 89.92 0.4K
09:54 89.92 90.91 89.92 90.91 10.9K
09:55 90.91 91.00 90.88 90.88 1.9K
09:56 91.05 91.05 90.73 91.00 11.2K
09:57 91.00 91.00 90.71 90.71 0.4K
09:58 90.71 90.71 90.71 90.71 0.2K
09:59 90.71 91.50 90.71 91.50 0.6K
10:00 91.40 91.46 91.40 91.46 1.1K
10:01 91.28 91.28 91.00 91.25 1.9K
10:02 91.07 91.24 91.04 91.04 0.8K
10:03 91.25 91.50 91.25 91.35 0.7K
10:04 91.35 91.35 91.35 91.35 0.2K
10:05 91.35 91.50 91.35 91.50 0.4K
10:06 91.50 91.50 91.50 91.50 0.1K
10:07 91.50 91.50 90.63 90.63 1.8K
10:08 90.63 90.71 90.63 90.71 0.9K
10:09 90.71 90.71 90.71 90.71 0.1K
10:10 90.71 90.71 90.71 90.71 0.1K
10:11 91.28 91.45 91.28 91.45 0.7K
10:12 91.45 91.45 91.45 91.45 0.1K
10:13 91.45 91.50 91.45 91.50 0.8K
10:14 91.50 91.76 91.50 91.76 0.2K
10:15 91.76 91.76 91.76 91.76 0.1K
10:16 91.76 91.92 91.76 91.92 2.7K
10:17 91.92 91.92 90.66 90.66 1.6K
10:18 90.66 90.66 90.66 90.66 0.1K
10:19 90.66 90.66 90.66 90.66 0.0K
10:20 90.66 90.81 90.66 90.81 0.4K
10:21 90.86 90.86 90.85 90.85 0.3K
10:22 90.85 91.01 90.85 91.01 0.8K
10:23 91.01 91.01 91.01 91.01 0.1K
10:24 91.24 91.24 91.24 91.24 0.7K
10:25 91.33 91.33 91.33 91.33 0.1K
10:26 91.29 91.29 91.00 91.00 0.7K
10:27 91.00 91.00 91.00 91.00 0.0K
10:28 91.00 91.00 91.00 91.00 0.1K
10:29 91.00 91.00 91.00 91.00 0.1K
10:30 91.00 91.00 91.00 91.00 0.0K
10:31 91.00 91.00 91.00 91.00 0.1K
10:32 91.00 91.00 91.00 91.00 0.0K
10:33 91.00 91.13 90.70 90.70 1.1K
10:34 90.70 90.70 90.70 90.70 0.0K
10:35 90.70 90.70 90.52 90.52 0.1K
10:36 90.52 90.69 90.52 90.69 0.6K
10:37 90.79 90.79 90.79 90.79 4.6K
10:38 90.79 90.79 90.75 90.75 0.3K
10:39 90.75 90.75 90.75 90.75 0.0K
10:40 90.75 91.00 90.75 91.00 0.8K
10:41 91.00 91.00 91.00 91.00 0.0K
10:42 91.00 91.00 90.82 90.82 0.1K
10:43 90.82 90.82 90.82 90.82 0.0K
10:44 90.82 90.82 90.82 90.82 0.1K
10:45 90.82 90.82 90.82 90.82 0.1K
10:46 90.82 90.82 90.82 90.82 0.5K
10:47 90.82 90.82 90.82 90.82 0.1K
10:48 90.58 90.58 90.58 90.58 0.7K
10:49 90.58 90.58 90.58 90.58 0.2K
10:50 90.58 90.67 90.58 90.67 0.4K
10:51 90.67 90.67 90.67 90.67 0.2K
10:52 90.67 90.67 90.67 90.67 0.4K
10:53 90.67 90.67 90.67 90.67 0.0K
10:54 90.67 90.67 90.65 90.65 0.2K
10:55 90.65 90.65 90.65 90.65 0.1K
10:56 90.65 90.65 90.65 90.65 0.0K
10:57 90.65 90.65 90.65 90.65 0.0K
10:58 90.65 90.72 90.65 90.72 0.1K
10:59 90.72 90.72 90.72 90.72 0.0K
11:00 90.72 90.72 90.52 90.52 0.8K
11:01 90.52 90.52 90.52 90.52 0.2K
11:02 90.52 90.52 90.52 90.52 0.0K
11:03 90.52 90.52 90.52 90.52 0.2K
11:04 90.52 90.52 90.52 90.52 0.0K
11:05 91.01 91.01 91.01 91.01 1.6K
11:06 91.01 91.01 91.01 91.01 0.0K
11:07 91.01 91.01 91.01 91.01 0.1K
11:08 91.01 91.01 91.01 91.01 0.1K
11:09 91.01 91.01 91.01 91.01 0.0K
11:10 91.01 91.01 91.01 91.01 0.0K
11:11 91.01 91.01 91.01 91.01 0.0K
11:12 91.01 91.01 90.97 90.97 0.3K
11:13 90.97 90.97 90.97 90.97 0.8K
11:14 90.97 90.97 90.97 90.97 0.0K
11:15 90.97 90.97 90.97 90.97 0.1K
11:16 90.97 90.97 90.97 90.97 0.1K
11:17 90.97 90.97 90.97 90.97 1.2K
11:18 90.97 90.97 90.97 90.97 0.2K
11:19 90.97 90.97 90.76 90.76 1.3K
11:20 90.76 90.88 90.76 90.88 0.3K
11:21 90.88 90.88 90.88 90.88 0.4K
11:22 90.88 90.88 90.88 90.88 0.1K
11:23 90.88 90.88 90.88 90.88 0.1K
11:24 90.88 91.20 90.88 91.20 1.8K
11:25 91.20 91.20 91.20 91.20 0.1K
11:26 91.20 91.20 91.20 91.20 0.4K
11:27 91.20 91.20 91.20 91.20 0.0K
11:28 91.20 91.20 91.01 91.01 0.3K
11:29 91.01 91.01 91.01 91.01 0.2K
11:30 91.01 91.08 91.01 91.08 0.1K
11:31 91.08 91.08 91.08 91.08 0.2K
11:32 91.08 91.08 91.08 91.08 0.1K
11:33 91.08 91.08 91.08 91.08 0.2K
11:34 91.08 91.25 91.08 91.25 2.3K
11:35 90.91 90.91 90.91 90.91 0.1K
11:36 90.91 90.91 90.91 90.91 0.0K
11:37 90.91 90.91 90.91 90.91 0.0K
11:38 90.91 90.91 90.91 90.91 0.0K
11:39 90.91 90.91 90.91 90.91 0.1K
11:40 90.91 90.91 90.91 90.91 0.1K
11:41 90.91 90.91 90.91 90.91 0.1K
11:42 91.50 91.50 91.50 91.50 0.3K
11:43 91.50 91.55 91.46 91.55 1.5K
11:44 91.44 91.44 91.44 91.44 0.1K
11:45 91.44 91.56 91.44 91.56 0.2K
11:46 91.56 91.79 91.56 91.57 0.5K
11:47 91.57 91.57 91.57 91.57 0.1K
11:48 91.57 91.57 91.47 91.47 2.0K
11:49 91.38 91.38 91.13 91.13 1.7K
11:50 91.13 91.13 91.13 91.13 0.0K
11:51 91.13 91.13 91.13 91.13 0.0K
11:52 91.13 91.13 91.13 91.13 0.1K
11:53 91.13 91.13 91.13 91.13 0.1K
11:54 91.13 91.13 91.13 91.13 0.0K
11:55 91.13 91.48 91.13 91.48 0.4K
11:56 91.48 91.48 91.48 91.48 0.0K
11:57 91.48 91.48 91.48 91.48 0.2K
11:58 91.48 91.48 91.48 91.48 0.1K
11:59 91.48 91.48 91.48 91.48 0.1K
12:00 91.48 91.48 91.48 91.48 0.1K
12:01 91.48 91.48 91.48 91.48 0.0K
12:02 91.48 91.48 91.48 91.48 0.4K
12:03 91.48 91.48 91.48 91.48 0.0K
12:04 91.62 91.62 91.62 91.62 0.1K
12:05 91.62 91.62 91.62 91.62 0.0K
12:06 91.62 91.62 91.62 91.62 0.0K
12:07 91.62 91.62 91.62 91.62 0.0K
12:08 91.62 91.88 91.62 91.88 0.6K
12:09 91.88 91.88 91.88 91.88 0.2K
12:10 91.88 92.00 91.88 91.93 1.0K
12:11 91.93 92.37 91.93 92.37 3.4K
12:12 92.37 92.37 92.37 92.37 0.1K
12:13 92.37 92.37 92.37 92.37 0.0K
12:14 92.37 92.37 92.37 92.37 0.0K
12:15 92.37 92.37 92.37 92.37 0.1K
12:16 92.37 92.37 92.37 92.37 0.0K
12:17 92.37 92.37 92.37 92.37 0.2K
12:18 92.37 92.37 92.17 92.17 0.2K
12:19 92.17 92.17 92.17 92.17 0.0K
12:20 92.17 92.17 92.17 92.17 0.0K
12:21 92.17 92.17 91.98 91.98 1.1K
12:22 91.98 91.98 91.98 91.98 0.1K
12:23 91.98 91.98 91.98 91.98 0.0K
12:24 91.98 91.98 91.98 91.98 0.1K
12:25 91.98 91.98 91.98 91.98 0.0K
12:26 91.98 91.98 91.98 91.98 0.1K
12:27 92.03 92.03 92.03 92.03 0.2K
12:28 92.03 92.03 91.87 91.87 0.6K
12:29 91.87 91.87 91.87 91.87 0.0K
12:30 91.87 91.87 91.87 91.87 0.1K
12:31 91.77 91.83 91.77 91.83 0.5K
12:32 91.83 91.83 91.83 91.83 0.1K
12:33 91.83 91.83 91.83 91.83 0.2K
12:34 91.83 92.07 91.83 92.07 0.2K
12:35 92.07 92.07 92.07 92.07 0.1K
12:36 92.07 92.07 92.07 92.07 0.1K
12:37 92.07 92.07 92.07 92.07 0.0K
12:38 92.07 92.07 92.07 92.07 0.0K
12:39 92.07 92.07 92.07 92.07 0.0K
12:40 92.07 92.15 91.99 91.99 0.9K
12:41 91.99 91.99 91.99 91.99 0.2K
12:42 91.99 91.99 91.99 91.99 0.4K
12:43 91.99 91.99 91.99 91.99 0.0K
12:44 91.99 92.18 91.99 92.18 0.3K
12:45 92.18 92.18 92.18 92.18 0.0K
12:46 92.18 92.18 92.18 92.18 0.0K
12:47 92.18 92.21 92.18 92.19 0.9K
12:48 92.19 92.19 92.19 92.19 0.0K
12:49 92.19 92.19 92.19 92.19 0.1K
12:50 92.19 92.19 92.04 92.04 0.2K
12:51 92.04 92.04 92.04 92.04 0.1K
12:52 92.04 92.04 92.04 92.04 0.0K
12:53 92.04 92.04 92.04 92.04 0.0K
12:54 92.04 92.37 91.98 92.37 2.6K
12:55 92.38 92.38 92.38 92.38 0.6K
12:56 92.38 92.38 92.38 92.38 0.2K
12:57 92.38 92.38 92.38 92.38 0.0K
12:58 92.38 92.38 92.15 92.15 0.4K
12:59 92.15 92.20 92.01 92.20 1.2K
13:00 91.83 91.83 91.83 91.83 1.1K
13:01 91.83 91.83 91.83 91.83 0.3K
13:02 91.83 91.83 91.83 91.83 0.0K
13:03 91.83 91.83 91.83 91.83 0.0K
13:04 91.83 91.83 91.83 91.83 0.1K
13:05 92.01 92.01 92.01 92.01 0.2K
13:06 92.01 92.01 92.00 92.00 0.6K
13:07 92.00 92.00 92.00 92.00 0.0K
13:08 92.00 92.00 92.00 92.00 0.0K
13:09 92.00 92.00 92.00 92.00 0.0K
13:10 91.77 91.77 91.77 91.77 0.6K
13:11 91.77 91.77 91.77 91.77 0.1K
13:12 91.77 91.77 91.77 91.77 0.1K
13:13 91.77 91.77 91.77 91.77 0.0K
13:14 91.77 91.77 91.77 91.77 0.0K
13:15 91.77 91.77 91.77 91.77 0.1K
13:16 91.77 91.77 91.56 91.56 0.1K
13:17 91.56 91.56 91.56 91.56 0.0K
13:18 91.56 91.56 91.56 91.56 0.0K
13:19 91.56 91.56 91.56 91.56 0.0K
13:20 91.56 91.56 91.56 91.56 0.0K
13:21 91.56 91.56 91.56 91.56 0.1K
13:22 91.30 91.33 91.30 91.33 1.7K
13:23 91.33 91.33 91.33 91.33 0.1K
13:24 91.33 91.33 91.33 91.33 0.0K
13:25 91.33 91.33 91.33 91.33 0.0K
13:26 91.33 91.33 91.33 91.33 0.1K
13:27 91.33 91.33 91.33 91.33 0.1K
13:28 91.33 91.33 91.33 91.33 0.0K
13:29 91.33 91.33 91.33 91.33 0.1K
13:30 91.33 91.33 91.33 91.33 0.2K
13:31 91.33 91.56 91.33 91.56 0.7K
13:32 91.56 91.56 91.55 91.55 0.2K
13:33 91.55 91.55 91.55 91.55 0.1K
13:34 91.55 91.55 91.32 91.32 0.5K
13:35 91.32 91.32 91.32 91.32 0.0K
13:36 91.32 91.32 91.32 91.32 0.1K
13:37 91.32 91.32 91.32 91.32 0.5K
13:38 91.32 91.32 91.32 91.32 0.0K
13:39 91.32 91.32 90.72 90.72 2.2K
13:40 90.72 90.92 90.72 90.92 0.7K
13:41 90.92 90.92 90.92 90.92 0.0K
13:42 90.59 90.59 90.59 90.59 0.9K
13:43 90.59 90.59 90.59 90.59 0.0K
13:44 90.59 90.59 90.59 90.59 0.1K
13:45 90.59 90.59 90.59 90.59 0.0K
13:46 90.59 90.59 90.59 90.59 0.1K
13:47 90.59 90.59 90.59 90.59 0.0K
13:48 90.59 90.59 90.49 90.49 0.2K
13:49 90.49 90.66 90.47 90.47 1.7K
13:50 90.47 90.47 90.47 90.47 0.5K
13:51 90.47 90.47 90.08 90.08 0.1K
13:52 90.08 90.08 90.08 90.08 0.0K
13:53 90.08 90.33 90.08 90.33 0.2K
13:54 90.33 90.33 90.33 90.33 0.0K
13:55 90.33 90.33 90.33 90.33 0.1K
13:56 90.33 90.33 90.15 90.15 0.1K
13:57 90.24 90.24 90.24 90.24 0.2K
13:58 90.24 90.24 90.24 90.24 0.0K
13:59 90.24 90.24 90.24 90.24 0.1K
14:00 90.24 90.24 90.24 90.24 0.0K
14:01 90.24 90.24 90.24 90.24 0.2K
14:02 90.24 90.24 90.24 90.24 0.2K
14:03 90.24 90.37 90.24 90.37 0.4K
14:04 90.37 90.37 90.37 90.37 0.0K
14:05 90.37 90.37 90.37 90.37 0.0K
14:06 90.14 90.14 90.14 90.14 1.1K
14:07 90.14 90.14 90.12 90.12 0.3K
14:08 90.12 90.12 89.85 89.85 0.1K
14:09 89.85 89.85 89.85 89.85 0.0K
14:10 89.85 89.85 89.85 89.85 0.0K
14:11 89.85 89.85 89.85 89.85 0.0K
14:12 89.85 89.85 89.85 89.85 0.0K
14:13 89.85 89.85 89.85 89.85 0.0K
14:14 89.85 89.85 89.85 89.85 0.2K
14:15 89.85 89.85 89.85 89.85 0.0K
14:16 89.85 89.85 89.85 89.85 0.0K
14:17 89.85 89.85 89.85 89.85 0.0K
14:18 89.85 89.85 89.85 89.85 0.0K
14:19 89.85 89.85 89.85 89.85 0.0K
14:20 89.85 89.85 89.85 89.85 0.0K
14:21 89.85 89.90 89.85 89.90 2.3K
14:22 89.99 89.99 89.64 89.64 1.1K
14:23 89.64 89.90 89.64 89.90 0.1K
14:24 89.90 89.90 89.82 89.82 1.2K
14:25 89.82 89.82 89.82 89.82 0.1K
14:26 89.82 89.82 89.82 89.82 0.1K
14:27 89.82 89.82 89.82 89.82 0.0K
14:28 89.82 89.82 89.82 89.82 0.1K
14:29 89.93 89.98 89.93 89.98 0.5K
14:30 89.98 89.98 89.98 89.98 0.1K
14:31 89.98 89.98 89.98 89.98 0.0K
14:32 89.98 89.98 89.98 89.98 0.1K
14:33 89.98 89.98 89.98 89.98 0.0K
14:34 90.01 90.01 89.97 90.01 1.4K
14:35 90.01 90.01 90.01 90.01 0.0K
14:36 90.01 90.01 90.01 90.01 0.3K
14:37 90.01 90.01 90.01 90.01 0.0K
14:38 90.01 90.01 90.01 90.01 0.0K
14:39 90.01 90.01 90.01 90.01 0.0K
14:40 90.01 90.01 90.01 90.01 0.1K
14:41 90.02 90.02 90.02 90.02 0.4K
14:42 90.02 90.02 90.02 90.02 0.0K
14:43 90.02 90.02 90.02 90.02 0.1K
14:44 90.02 90.18 90.02 90.18 3.1K
14:45 90.18 90.18 90.16 90.16 0.7K
14:46 90.16 90.16 90.16 90.16 0.3K
14:47 90.16 90.77 90.16 90.76 2.3K
14:48 90.76 90.76 90.76 90.76 0.0K
14:49 90.76 90.76 90.76 90.76 0.0K
14:50 90.76 90.76 90.76 90.76 0.0K
14:51 90.76 90.76 90.76 90.76 0.2K
14:52 90.76 90.76 90.76 90.76 0.0K
14:53 90.76 90.76 90.76 90.76 0.0K
14:54 90.76 90.76 90.76 90.76 0.1K
14:55 90.76 90.76 90.76 90.76 0.0K
14:56 90.76 90.95 90.76 90.95 1.1K
14:57 90.95 91.11 90.95 91.11 0.3K
14:58 91.11 91.11 91.11 91.11 0.1K
14:59 91.11 91.11 91.11 91.11 0.0K
15:00 91.11 91.11 91.00 91.00 0.2K
15:01 91.00 91.00 91.00 91.00 0.0K
15:02 91.00 91.00 91.00 91.00 0.1K
15:03 91.00 91.00 91.00 91.00 0.2K
15:04 91.00 91.00 91.00 91.00 0.1K
15:05 91.12 91.12 91.12 91.12 0.6K
15:06 91.12 91.12 91.12 91.12 0.2K
15:07 91.12 91.12 91.12 91.12 0.5K
15:08 91.12 91.12 91.12 91.12 0.1K
15:09 91.12 91.12 91.12 91.12 0.3K
15:10 91.12 91.12 91.12 91.12 0.0K
15:11 91.12 91.12 91.12 91.12 0.0K
15:12 91.12 91.12 91.12 91.12 0.0K
15:13 91.12 91.12 91.12 91.12 0.0K
15:14 91.12 91.12 91.12 91.12 0.0K
15:15 91.12 91.12 90.81 90.81 2.4K
15:16 90.81 90.81 90.81 90.81 0.1K
15:17 90.81 90.81 90.81 90.81 0.2K
15:18 90.81 90.81 90.81 90.81 0.1K
15:19 90.81 90.81 90.81 90.81 0.2K
15:20 90.81 90.81 90.81 90.81 0.1K
15:21 90.81 90.81 90.81 90.81 0.1K
15:22 90.81 90.81 90.81 90.81 0.0K
15:23 91.00 91.00 91.00 91.00 0.1K
15:24 91.00 91.05 91.00 91.05 1.9K
15:25 91.05 91.05 90.95 90.95 4.2K
15:26 90.95 90.95 90.95 90.95 0.0K
15:27 90.94 90.94 90.73 90.73 2.3K
15:28 90.73 90.73 90.66 90.66 0.3K
15:29 90.66 90.66 90.66 90.66 0.1K
15:30 90.66 90.66 90.66 90.66 0.0K
15:31 90.66 90.66 90.66 90.66 0.0K
15:32 90.66 90.66 90.62 90.62 0.1K
15:33 90.62 90.63 90.62 90.63 0.8K
15:34 90.63 90.63 90.46 90.46 1.1K
15:35 90.40 90.40 90.26 90.26 3.2K
15:36 90.26 90.26 90.26 90.26 0.1K
15:37 90.27 90.27 89.98 89.98 0.6K
15:38 89.98 90.18 89.98 90.18 0.5K
15:39 90.18 90.48 90.17 90.48 17.2K
15:40 90.61 90.61 90.40 90.40 1.8K
15:41 90.40 90.40 90.14 90.14 0.4K
15:42 90.28 90.32 90.07 90.07 7.0K
15:43 90.07 90.16 89.89 89.89 0.8K
15:44 89.89 89.89 89.89 89.89 0.1K
15:45 89.89 89.89 89.89 89.89 0.1K
15:46 89.83 89.83 89.74 89.74 1.4K
15:47 89.74 89.74 89.66 89.66 0.5K
15:48 89.66 89.67 89.66 89.67 1.1K
15:49 89.67 90.00 89.67 90.00 1.5K
15:50 90.00 90.00 89.92 89.92 0.2K
15:51 89.93 90.01 89.93 90.01 1.5K
15:52 90.01 90.01 89.99 89.99 1.0K
15:53 89.99 89.99 89.89 89.89 2.5K
15:54 89.89 89.89 89.89 89.89 0.6K
15:55 89.89 90.01 89.89 90.01 3.7K
15:56 90.01 90.01 89.82 89.85 3.0K
15:57 89.85 89.92 89.85 89.86 3.7K
15:58 89.92 89.93 89.86 89.91 8.3K
15:59 89.96 90.02 89.95 89.96 4.8K
16:00 89.94 90.09 89.88 89.93 58.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible