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 92.33 92.33 88.01 92.31 3.6K
09:32 92.31 92.31 92.31 92.31 0.3K
09:33 92.31 92.31 92.31 92.31 0.6K
09:34 92.31 92.31 92.31 92.31 0.2K
09:35 92.31 92.31 92.31 92.31 0.1K
09:36 92.31 92.31 92.31 92.31 0.0K
09:37 91.24 91.24 90.20 90.20 1.6K
09:38 90.20 91.00 90.20 91.00 0.3K
09:39 91.00 91.00 90.71 90.71 0.8K
09:40 89.20 89.20 89.20 89.20 0.1K
09:41 89.82 90.19 89.82 89.94 0.5K
09:42 89.94 90.31 89.94 90.31 0.2K
09:43 90.31 90.31 90.31 90.31 0.1K
09:44 90.31 90.31 90.31 90.31 0.1K
09:45 90.31 90.31 89.84 89.84 0.1K
09:46 89.84 89.84 89.84 89.84 0.0K
09:47 89.84 90.19 89.84 90.19 0.7K
09:48 90.19 90.34 90.19 90.34 0.6K
09:49 90.34 90.35 90.34 90.35 0.3K
09:50 90.35 90.35 90.35 90.35 0.0K
09:51 90.35 90.35 90.35 90.35 0.0K
09:52 90.35 90.35 90.35 90.35 0.0K
09:53 90.35 90.35 90.35 90.35 0.2K
09:54 90.12 90.12 90.12 90.12 0.1K
09:55 90.12 90.12 90.12 90.12 0.0K
09:56 90.12 90.12 90.12 90.12 0.0K
09:57 90.12 90.12 90.12 90.12 0.0K
09:58 90.12 90.12 90.12 90.12 0.0K
09:59 90.12 90.12 90.12 90.12 0.0K
10:00 90.12 90.12 90.12 90.12 0.1K
10:01 90.12 90.12 89.60 89.60 0.3K
10:02 89.60 89.60 89.60 89.60 0.2K
10:03 89.60 90.07 89.60 90.07 0.3K
10:04 90.07 90.07 90.07 90.07 0.0K
10:05 90.07 90.07 90.07 90.07 0.1K
10:06 90.07 90.07 90.07 90.07 0.0K
10:07 90.07 90.07 89.56 89.56 0.3K
10:08 89.56 89.86 89.50 89.86 1.2K
10:09 89.87 90.20 89.87 90.20 2.1K
10:10 90.20 90.22 90.20 90.22 0.4K
10:11 89.87 89.87 89.87 89.87 0.9K
10:12 89.87 89.87 89.87 89.87 0.0K
10:13 89.87 89.90 89.87 89.90 0.1K
10:14 89.90 89.90 89.90 89.90 0.0K
10:15 89.90 89.94 89.90 89.94 0.3K
10:16 89.72 89.94 89.72 89.94 0.2K
10:17 89.94 89.94 89.94 89.94 0.0K
10:18 89.61 89.61 89.61 89.61 0.1K
10:19 89.61 89.61 89.61 89.61 0.0K
10:20 89.61 89.61 89.61 89.61 0.0K
10:21 89.61 89.61 89.61 89.61 0.0K
10:22 89.61 89.61 89.61 89.61 0.1K
10:23 89.61 89.61 89.61 89.61 0.0K
10:24 89.61 89.93 89.52 89.93 0.3K
10:25 89.93 89.93 89.93 89.93 0.0K
10:26 89.93 89.93 89.93 89.93 0.0K
10:27 89.93 89.93 89.93 89.93 0.2K
10:28 89.93 89.93 89.93 89.93 0.0K
10:29 89.93 89.93 89.93 89.93 0.0K
10:30 89.93 89.93 89.53 89.53 0.1K
10:31 89.53 89.53 89.53 89.53 0.1K
10:32 89.53 89.53 89.53 89.53 0.2K
10:33 89.53 89.53 89.53 89.53 0.1K
10:34 89.53 89.53 89.53 89.53 0.0K
10:35 89.53 89.53 89.53 89.53 0.1K
10:36 89.53 89.53 89.53 89.53 0.1K
10:37 90.14 90.14 90.14 90.14 0.6K
10:38 90.14 90.14 90.14 90.14 0.1K
10:39 90.14 90.33 90.01 90.01 28.2K
10:40 90.01 90.05 90.01 90.05 0.4K
10:41 90.05 90.05 89.90 89.97 5.4K
10:42 89.97 89.97 89.80 89.80 0.3K
10:43 89.71 89.71 89.42 89.42 1.2K
10:44 89.42 89.42 89.42 89.42 0.2K
10:45 89.72 89.72 89.72 89.72 0.4K
10:46 89.72 89.72 89.72 89.72 0.0K
10:47 89.72 90.15 89.72 90.15 1.8K
10:48 90.15 90.15 90.15 90.15 0.1K
10:49 90.15 90.15 90.15 90.15 0.0K
10:50 90.15 90.31 90.15 90.31 1.4K
10:51 90.31 90.36 90.31 90.36 1.9K
10:52 90.36 90.40 90.36 90.40 0.1K
10:53 90.40 90.40 90.40 90.40 0.0K
10:54 90.40 90.40 90.40 90.40 0.1K
10:55 90.40 90.40 90.40 90.40 0.0K
10:56 90.40 90.40 90.40 90.40 0.0K
10:57 90.40 90.60 90.40 90.60 0.6K
10:58 90.60 90.60 90.60 90.60 0.4K
10:59 90.60 90.60 90.60 90.60 0.1K
11:00 90.60 90.60 90.60 90.60 0.0K
11:01 90.88 90.88 90.88 90.88 0.2K
11:02 90.88 90.88 90.64 90.64 0.4K
11:03 90.64 90.64 90.64 90.64 1.5K
11:04 90.64 90.64 90.64 90.64 0.0K
11:05 90.75 90.75 90.47 90.47 0.3K
11:06 90.47 90.50 90.47 90.50 0.4K
11:07 90.69 90.79 90.69 90.79 2.0K
11:08 90.79 90.79 90.79 90.79 0.3K
11:09 90.79 90.79 90.79 90.79 0.0K
11:10 90.79 90.79 90.79 90.79 0.0K
11:11 90.79 90.79 90.79 90.79 0.1K
11:12 90.79 90.79 90.79 90.79 0.0K
11:13 90.79 90.79 90.79 90.79 0.0K
11:14 90.79 90.79 90.79 90.79 0.0K
11:15 90.79 90.79 90.66 90.66 0.3K
11:16 90.65 90.66 90.65 90.66 0.2K
11:17 90.66 90.66 90.66 90.66 0.1K
11:18 90.66 90.81 90.62 90.81 0.3K
11:19 90.81 90.81 90.81 90.81 0.0K
11:20 90.81 90.81 90.81 90.81 0.1K
11:21 90.81 90.81 90.81 90.81 0.0K
11:22 90.81 90.81 90.81 90.81 0.0K
11:23 90.78 90.78 90.78 90.78 1.7K
11:24 90.69 90.69 90.69 90.69 0.2K
11:25 90.69 90.69 90.69 90.69 0.0K
11:26 90.69 90.69 90.69 90.69 0.0K
11:27 90.69 90.69 90.69 90.69 0.0K
11:28 90.69 90.69 90.69 90.69 0.0K
11:29 90.92 91.06 90.91 90.91 2.2K
11:30 90.91 90.91 90.88 90.88 0.1K
11:31 90.69 90.69 90.60 90.60 1.6K
11:32 90.60 90.60 90.60 90.60 0.2K
11:33 90.60 90.60 90.60 90.60 0.0K
11:34 90.60 90.80 90.60 90.80 0.1K
11:35 90.63 90.63 90.60 90.60 0.8K
11:36 90.60 90.60 90.60 90.60 2.3K
11:37 90.41 90.56 90.36 90.36 1.2K
11:38 90.36 90.36 90.36 90.36 0.0K
11:39 90.36 90.36 90.36 90.36 0.4K
11:40 90.36 90.36 90.36 90.36 0.0K
11:41 90.36 90.36 90.36 90.36 0.0K
11:42 90.36 90.36 90.30 90.30 0.3K
11:43 90.30 90.50 90.30 90.50 0.1K
11:44 90.50 90.50 90.50 90.50 0.4K
11:45 90.50 90.51 90.48 90.48 3.4K
11:46 90.46 90.61 90.27 90.61 1.6K
11:47 90.61 90.61 90.44 90.58 0.7K
11:48 90.58 90.58 90.58 90.58 0.0K
11:49 90.25 90.25 89.91 89.91 2.2K
11:50 89.91 89.97 89.91 89.97 3.9K
11:51 89.97 90.03 89.97 90.02 0.4K
11:52 90.02 90.02 90.02 90.02 0.0K
11:53 90.02 90.02 90.02 90.02 0.0K
11:54 90.02 90.02 90.02 90.02 0.0K
11:55 90.26 90.26 90.07 90.07 0.4K
11:56 90.07 90.07 90.07 90.07 0.0K
11:57 90.13 90.13 90.00 90.13 0.9K
11:58 90.13 90.13 90.13 90.13 0.0K
11:59 90.13 90.13 90.08 90.08 0.1K
12:00 90.08 90.08 90.08 90.08 0.1K
12:01 90.08 90.08 90.08 90.08 0.2K
12:02 90.08 90.08 90.08 90.08 0.1K
12:03 90.08 90.34 90.08 90.34 2.6K
12:04 90.34 90.34 90.28 90.28 0.3K
12:05 90.28 90.28 90.28 90.28 0.0K
12:06 90.28 90.28 90.28 90.28 0.0K
12:07 90.28 90.28 90.28 90.28 0.0K
12:08 90.28 90.41 90.28 90.40 1.6K
12:09 90.40 90.40 90.40 90.40 0.1K
12:10 90.40 90.40 90.40 90.40 0.0K
12:11 90.40 90.40 90.38 90.38 0.3K
12:12 90.38 90.38 90.38 90.38 0.0K
12:13 90.38 90.38 90.38 90.38 0.0K
12:14 90.38 90.38 90.38 90.38 0.0K
12:15 90.38 90.38 90.38 90.38 0.0K
12:16 90.38 90.38 90.38 90.38 0.0K
12:17 90.38 90.38 90.38 90.38 0.0K
12:18 90.38 90.56 90.38 90.56 0.3K
12:19 90.47 90.47 90.47 90.47 0.5K
12:20 90.47 90.47 90.47 90.47 0.0K
12:21 90.47 90.47 90.47 90.47 0.0K
12:22 90.47 90.47 90.47 90.47 0.0K
12:23 90.47 90.66 90.47 90.66 0.3K
12:24 90.71 90.71 90.71 90.71 0.1K
12:25 90.71 90.71 90.71 90.71 0.0K
12:26 90.71 90.71 90.60 90.60 0.1K
12:27 90.60 90.60 90.60 90.60 0.0K
12:28 90.44 90.48 90.43 90.48 1.0K
12:29 90.46 90.46 90.46 90.46 0.1K
12:30 90.46 90.46 90.46 90.46 0.0K
12:31 90.46 90.46 90.36 90.36 0.1K
12:32 90.36 90.36 90.36 90.36 0.0K
12:33 90.36 90.49 90.36 90.49 0.8K
12:34 90.49 90.49 90.43 90.43 0.1K
12:35 90.43 90.43 90.43 90.43 0.0K
12:36 90.43 90.43 90.43 90.43 0.0K
12:37 90.43 90.43 90.43 90.43 0.0K
12:38 90.43 90.43 90.43 90.43 0.0K
12:39 90.43 90.43 90.43 90.43 0.0K
12:40 90.43 90.43 90.43 90.43 0.0K
12:41 90.43 90.43 90.43 90.43 0.0K
12:42 90.43 90.43 90.43 90.43 0.0K
12:43 90.43 90.43 90.43 90.43 0.0K
12:44 90.43 90.49 90.43 90.49 0.8K
12:45 90.49 90.60 90.49 90.49 2.4K
12:46 90.49 90.49 90.49 90.49 0.1K
12:47 90.49 90.49 90.49 90.49 0.1K
12:48 90.49 90.50 90.49 90.49 0.2K
12:49 90.49 90.59 90.49 90.59 1.8K
12:50 90.59 90.59 90.55 90.55 0.3K
12:51 90.55 90.55 90.55 90.55 0.0K
12:52 90.55 90.55 90.55 90.55 0.2K
12:53 90.55 90.55 90.55 90.55 0.0K
12:54 90.55 90.55 90.55 90.55 0.0K
12:55 90.55 90.55 90.55 90.55 0.2K
12:56 90.55 90.55 90.55 90.55 0.0K
12:57 90.55 90.55 90.55 90.55 0.0K
12:58 90.55 90.55 90.55 90.55 0.0K
12:59 90.72 90.72 90.72 90.72 1.1K
13:00 90.72 90.72 90.72 90.72 0.1K
13:01 90.72 90.72 90.72 90.72 0.2K
13:02 90.72 90.72 90.72 90.72 0.0K
13:03 90.72 90.86 90.72 90.86 0.3K
13:04 90.86 90.88 90.86 90.88 0.7K
13:05 90.88 90.88 90.88 90.88 0.0K
13:06 90.88 90.89 90.87 90.87 1.0K
13:07 91.06 91.06 91.06 91.06 0.1K
13:08 91.06 91.06 91.06 91.06 0.0K
13:09 91.06 91.06 91.06 91.06 0.0K
13:10 91.06 91.06 91.06 91.06 0.1K
13:11 91.06 91.06 91.06 91.06 0.0K
13:12 91.06 91.06 91.06 91.06 0.0K
13:13 91.06 91.06 91.06 91.06 0.0K
13:14 91.06 91.06 91.06 91.06 0.0K
13:15 91.06 91.06 91.06 91.06 0.0K
13:16 91.06 91.06 91.06 91.06 0.0K
13:17 91.06 91.06 90.87 90.87 0.4K
13:18 91.07 91.07 90.98 90.98 0.8K
13:19 90.98 90.98 90.93 90.93 0.2K
13:20 90.93 90.93 90.93 90.93 0.0K
13:21 90.93 90.93 90.93 90.93 0.0K
13:22 90.93 90.93 90.93 90.93 0.0K
13:23 90.93 91.00 90.93 91.00 0.2K
13:24 91.00 91.00 91.00 91.00 0.2K
13:25 91.00 91.00 91.00 91.00 0.1K
13:26 91.00 91.00 91.00 91.00 0.0K
13:27 91.00 91.20 91.00 91.20 6.5K
13:28 91.20 91.20 91.20 91.20 0.3K
13:29 91.20 91.20 91.20 91.20 0.1K
13:30 91.20 91.30 91.03 91.30 2.4K
13:31 91.30 91.30 91.14 91.14 0.6K
13:32 91.14 91.15 91.14 91.15 0.3K
13:33 91.15 91.15 91.15 91.15 0.0K
13:34 91.15 91.15 91.15 91.15 0.0K
13:35 91.11 91.11 91.11 91.11 0.9K
13:36 91.13 91.14 91.13 91.14 1.2K
13:37 91.14 91.21 91.14 91.21 1.2K
13:38 91.21 91.21 91.21 91.21 0.0K
13:39 91.21 91.21 91.21 91.21 0.0K
13:40 91.21 91.21 91.21 91.21 0.0K
13:41 91.22 91.22 91.22 91.22 0.8K
13:42 91.22 91.22 91.13 91.13 0.1K
13:43 91.13 91.30 91.13 91.30 1.2K
13:44 91.30 91.30 91.25 91.25 0.3K
13:45 91.25 91.25 91.25 91.25 0.0K
13:46 91.25 91.25 91.25 91.25 0.0K
13:47 91.25 91.25 91.21 91.21 0.1K
13:48 91.21 91.21 91.21 91.21 0.1K
13:49 91.21 91.21 91.21 91.21 0.2K
13:50 91.21 91.21 91.19 91.19 0.3K
13:51 91.19 91.19 91.11 91.11 0.8K
13:52 91.11 91.11 91.11 91.11 0.0K
13:53 91.11 91.14 91.11 91.14 0.1K
13:54 91.14 91.14 91.14 91.14 0.0K
13:55 91.14 91.17 91.14 91.17 0.1K
13:56 91.17 91.17 91.17 91.17 0.0K
13:57 91.17 91.17 91.17 91.17 0.0K
13:58 91.17 91.17 91.17 91.17 0.0K
13:59 91.20 91.20 91.20 91.20 0.5K
14:00 91.20 91.52 91.20 91.52 2.2K
14:01 91.52 91.86 91.52 91.56 1.6K
14:02 91.56 91.56 91.56 91.56 0.1K
14:03 91.56 91.56 91.56 91.56 0.2K
14:04 91.56 91.56 91.56 91.56 0.0K
14:05 91.56 91.56 91.56 91.56 0.1K
14:06 91.56 91.56 91.56 91.56 0.0K
14:07 91.56 91.56 90.96 90.96 0.5K
14:08 90.86 91.03 90.86 91.03 3.9K
14:09 91.02 91.02 91.02 91.02 0.5K
14:10 90.79 90.79 90.59 90.59 0.8K
14:11 90.59 90.60 90.53 90.53 1.1K
14:12 90.20 90.20 90.20 90.20 0.4K
14:13 90.20 90.20 90.20 90.20 0.1K
14:14 90.20 90.20 90.20 90.20 0.1K
14:15 90.20 90.24 90.20 90.24 0.4K
14:16 90.24 90.24 90.24 90.24 0.3K
14:17 90.24 90.24 90.01 90.01 0.3K
14:18 90.01 90.01 89.81 89.81 0.1K
14:19 89.81 89.81 89.81 89.81 0.0K
14:20 89.81 89.95 89.81 89.95 0.5K
14:21 89.95 89.98 89.95 89.98 1.9K
14:22 90.01 90.01 89.89 89.89 1.5K
14:23 89.89 89.89 89.89 89.89 0.2K
14:24 89.89 89.89 89.89 89.89 0.2K
14:25 89.89 89.89 89.89 89.89 0.0K
14:26 89.89 89.89 89.89 89.89 0.0K
14:27 89.89 89.89 89.89 89.89 0.7K
14:28 89.89 89.89 89.89 89.89 0.2K
14:29 89.89 89.89 89.44 89.44 1.0K
14:30 89.44 89.44 89.37 89.37 1.2K
14:31 89.37 89.37 89.28 89.28 0.2K
14:32 89.28 89.46 89.28 89.46 2.1K
14:33 89.46 89.88 89.46 89.68 7.0K
14:34 89.68 89.75 89.68 89.75 0.7K
14:35 89.75 89.76 89.75 89.76 0.8K
14:36 89.44 89.44 89.44 89.44 0.5K
14:37 89.44 89.44 89.14 89.28 0.7K
14:38 89.28 89.40 89.28 89.40 0.3K
14:39 89.00 89.00 88.96 88.96 0.5K
14:40 88.96 88.96 88.73 88.73 0.2K
14:41 89.00 89.22 89.00 89.22 1.2K
14:42 89.22 89.22 89.22 89.22 0.2K
14:43 89.22 89.22 88.82 88.82 1.6K
14:44 88.83 88.83 88.78 88.78 0.7K
14:45 88.78 88.78 88.78 88.78 0.0K
14:46 88.78 88.92 88.55 88.55 0.6K
14:47 88.55 88.56 88.55 88.56 1.6K
14:48 88.56 88.56 88.02 88.02 0.9K
14:49 88.02 88.02 88.02 88.02 0.1K
14:50 88.02 88.35 88.02 88.35 1.6K
14:51 88.48 88.48 88.43 88.43 0.5K
14:52 88.43 88.43 88.43 88.43 0.2K
14:53 88.23 88.59 88.23 88.59 0.4K
14:54 88.45 88.45 88.45 88.45 0.3K
14:55 88.45 88.45 88.45 88.45 0.2K
14:56 88.45 88.45 88.12 88.12 0.6K
14:57 88.12 88.13 88.12 88.13 0.7K
14:58 88.13 88.13 87.98 87.98 0.4K
14:59 87.79 87.97 87.79 87.97 0.4K
15:00 87.98 87.98 87.38 87.38 1.3K
15:01 87.38 88.10 87.38 88.10 1.9K
15:02 88.10 88.10 88.10 88.10 0.0K
15:03 87.99 88.10 87.99 88.10 0.5K
15:04 88.10 88.10 88.09 88.09 0.2K
15:05 88.09 88.09 87.42 87.42 1.3K
15:06 87.35 87.35 87.35 87.35 1.0K
15:07 87.44 87.44 87.44 87.44 1.8K
15:08 87.44 87.59 87.44 87.59 0.3K
15:09 87.59 87.59 87.59 87.59 0.0K
15:10 87.59 87.78 87.59 87.78 0.2K
15:11 87.78 87.78 87.40 87.40 0.3K
15:12 87.40 87.40 87.02 87.02 1.1K
15:13 87.02 87.36 87.02 87.36 1.0K
15:14 87.36 87.36 87.36 87.36 0.1K
15:15 87.36 87.36 87.36 87.36 0.3K
15:16 87.36 87.36 87.36 87.36 0.0K
15:17 87.19 87.19 87.19 87.19 0.2K
15:18 87.36 87.36 87.36 87.36 0.4K
15:19 87.19 87.19 87.19 87.19 1.4K
15:20 87.19 87.36 87.19 87.36 0.7K
15:21 87.26 87.48 87.26 87.48 1.4K
15:22 87.48 87.79 87.48 87.79 1.5K
15:23 87.79 88.00 87.65 88.00 5.0K
15:24 88.04 88.04 87.98 87.98 1.6K
15:25 87.98 87.98 87.93 87.93 0.5K
15:26 87.93 88.09 87.93 88.09 0.4K
15:27 88.09 88.09 87.92 87.92 3.4K
15:28 87.92 87.99 87.92 87.99 5.6K
15:29 88.09 88.09 88.08 88.08 0.5K
15:30 88.08 88.08 88.08 88.08 0.0K
15:31 88.08 88.17 88.08 88.13 1.3K
15:32 88.13 88.13 87.88 87.88 3.4K
15:33 87.88 87.88 87.74 87.74 0.3K
15:34 87.74 87.74 87.48 87.48 3.8K
15:35 87.44 87.44 87.31 87.31 1.0K
15:36 87.31 87.31 87.12 87.12 1.8K
15:37 87.12 87.12 86.81 87.06 2.6K
15:38 87.06 87.06 87.06 87.06 0.3K
15:39 86.91 86.91 86.91 86.91 0.4K
15:40 86.91 86.91 86.91 86.91 0.3K
15:41 86.91 86.91 86.34 86.34 2.4K
15:42 86.34 86.36 86.00 86.09 2.9K
15:43 86.17 86.34 86.17 86.34 3.4K
15:44 85.95 85.95 85.95 85.95 0.6K
15:45 85.95 85.95 85.32 85.32 2.5K
15:46 85.32 85.48 85.32 85.40 4.3K
15:47 85.40 85.76 85.40 85.76 3.3K
15:48 85.66 85.66 85.66 85.66 0.6K
15:49 86.00 86.54 86.00 86.54 4.6K
15:50 86.54 86.76 86.54 86.76 0.7K
15:51 86.76 86.76 86.57 86.57 0.9K
15:52 86.52 86.52 86.52 86.52 0.6K
15:53 86.52 86.55 86.52 86.55 0.5K
15:54 86.55 86.86 86.55 86.82 6.6K
15:55 86.83 86.87 86.82 86.82 1.6K
15:56 86.80 86.80 86.52 86.52 4.0K
15:57 86.52 86.68 86.52 86.68 2.5K
15:58 86.68 86.71 86.59 86.66 5.5K
15:59 86.67 86.72 86.53 86.55 5.1K
16:00 86.48 86.48 85.85 85.95 120.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible