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 86.50 88.86 86.00 87.19 7.7K
09:32 87.19 87.19 87.19 87.19 0.5K
09:33 87.19 87.19 87.19 87.19 0.0K
09:34 87.19 87.19 87.19 87.19 0.0K
09:35 87.15 87.15 86.87 86.87 0.3K
09:36 86.87 86.87 86.87 86.87 0.2K
09:37 86.87 86.87 86.55 86.55 1.5K
09:38 86.55 86.55 86.55 86.55 0.0K
09:39 86.55 86.55 86.55 86.55 1.5K
09:40 86.55 86.55 86.55 86.55 0.2K
09:41 86.55 86.55 86.55 86.55 0.2K
09:42 86.55 87.24 86.55 87.24 0.6K
09:43 87.24 87.62 87.24 87.62 0.5K
09:44 87.41 87.41 87.41 87.41 0.6K
09:45 87.41 87.41 87.41 87.41 0.2K
09:46 87.41 87.41 87.41 87.41 0.3K
09:47 87.41 87.41 87.41 87.41 0.0K
09:48 87.41 87.41 87.41 87.41 0.0K
09:49 87.41 87.41 87.41 87.41 0.4K
09:50 87.41 87.41 87.41 87.41 0.3K
09:51 87.41 87.41 87.41 87.41 0.1K
09:52 87.41 87.41 87.41 87.41 0.0K
09:53 87.41 87.41 85.92 85.92 1.1K
09:54 86.65 86.65 86.50 86.50 5.3K
09:55 86.50 86.50 86.50 86.50 0.4K
09:56 86.50 86.50 86.50 86.50 0.2K
09:57 86.50 86.50 86.50 86.50 0.1K
09:58 86.50 86.50 86.50 86.50 0.2K
09:59 86.50 86.50 86.50 86.50 0.2K
10:00 86.50 86.50 86.50 86.50 0.2K
10:01 86.50 86.50 86.50 86.50 0.1K
10:02 86.50 86.50 86.50 86.50 0.1K
10:03 85.68 85.68 85.68 85.68 0.7K
10:04 85.68 85.68 85.68 85.68 0.1K
10:05 85.68 85.68 85.68 85.68 0.3K
10:06 85.68 86.21 85.68 86.21 0.9K
10:07 86.21 86.21 85.66 85.66 0.4K
10:08 85.66 85.66 85.66 85.66 0.1K
10:09 85.66 85.66 85.66 85.66 0.0K
10:10 85.66 85.66 85.66 85.66 0.0K
10:11 85.66 85.66 85.66 85.66 0.1K
10:12 85.66 85.66 85.66 85.66 0.1K
10:13 85.66 85.66 85.66 85.66 1.1K
10:14 85.66 85.66 85.66 85.66 0.0K
10:15 85.93 85.93 85.93 85.93 1.0K
10:16 85.57 85.69 85.57 85.69 1.3K
10:17 85.69 85.69 85.69 85.69 0.0K
10:18 85.69 85.69 85.32 85.32 2.4K
10:19 85.32 85.32 85.32 85.32 0.1K
10:20 85.32 85.32 85.32 85.32 0.3K
10:21 85.32 85.32 85.32 85.32 0.0K
10:22 85.32 85.32 85.32 85.32 0.3K
10:23 85.32 85.32 85.32 85.32 0.1K
10:24 84.85 84.85 84.85 84.85 0.6K
10:25 84.85 84.85 84.85 84.85 0.1K
10:26 84.85 84.85 84.28 84.28 0.3K
10:27 84.28 84.28 84.28 84.28 0.0K
10:28 84.31 84.31 84.31 84.31 0.4K
10:29 84.31 84.31 84.31 84.31 0.1K
10:30 84.31 84.31 84.31 84.31 0.0K
10:31 84.31 84.41 84.31 84.41 2.3K
10:32 84.41 84.41 84.41 84.41 0.2K
10:33 84.41 84.41 84.41 84.41 0.0K
10:34 84.85 84.85 84.85 84.85 0.2K
10:35 84.85 84.85 84.85 84.85 0.0K
10:36 84.85 84.85 84.41 84.41 0.2K
10:37 84.41 84.41 84.41 84.41 0.0K
10:38 84.22 84.22 84.22 84.22 1.3K
10:39 84.22 84.22 84.22 84.22 0.2K
10:40 84.22 84.22 84.22 84.22 0.1K
10:41 84.22 84.22 84.22 84.22 0.0K
10:42 84.22 84.22 84.22 84.22 0.0K
10:43 84.22 84.98 84.22 84.98 2.1K
10:44 84.98 84.98 84.98 84.98 0.1K
10:45 84.98 84.98 84.98 84.98 0.1K
10:46 84.98 85.20 84.98 85.20 1.2K
10:47 85.20 85.20 85.20 85.20 0.2K
10:48 85.20 85.20 85.20 85.20 0.0K
10:49 85.20 85.20 85.20 85.20 0.1K
10:50 85.20 85.20 85.20 85.20 0.2K
10:51 85.20 85.20 85.20 85.20 0.0K
10:52 85.20 85.20 85.20 85.20 0.0K
10:53 85.20 85.20 85.20 85.20 0.0K
10:54 85.20 85.20 85.20 85.20 0.0K
10:55 85.20 85.20 85.20 85.20 0.1K
10:56 85.20 85.20 85.20 85.20 0.0K
10:57 85.20 85.20 85.20 85.20 0.1K
10:58 85.20 85.20 85.20 85.20 0.5K
10:59 85.20 85.20 85.20 85.20 0.0K
11:00 85.20 85.20 85.20 85.20 0.0K
11:01 85.20 85.26 85.20 85.26 0.2K
11:02 85.26 85.26 85.26 85.26 0.1K
11:03 85.26 85.26 85.26 85.26 0.1K
11:04 85.26 85.26 85.26 85.26 0.1K
11:05 85.26 85.26 85.26 85.26 0.1K
11:06 85.26 85.26 85.26 85.26 0.0K
11:07 85.26 85.26 85.26 85.26 0.0K
11:08 85.26 85.26 85.26 85.26 0.0K
11:09 85.26 85.26 85.26 85.26 0.0K
11:10 85.26 85.26 85.26 85.26 0.1K
11:11 85.26 85.26 85.26 85.26 0.1K
11:12 85.26 85.26 85.26 85.26 0.0K
11:13 85.26 85.33 85.26 85.33 0.3K
11:14 85.33 85.33 85.28 85.28 0.3K
11:15 85.28 85.28 85.28 85.28 0.0K
11:16 85.28 85.28 85.28 85.28 0.0K
11:17 85.28 85.28 85.28 85.28 0.1K
11:18 85.28 85.63 85.28 85.63 0.6K
11:19 85.63 85.63 85.63 85.63 0.0K
11:20 85.63 85.63 85.63 85.63 0.0K
11:21 85.63 85.63 85.63 85.63 0.0K
11:22 85.63 85.63 85.63 85.63 0.1K
11:23 85.63 85.63 85.63 85.63 0.0K
11:24 85.63 86.07 85.63 86.07 0.7K
11:25 86.07 86.39 86.07 86.39 0.2K
11:26 86.39 86.39 86.39 86.39 0.5K
11:27 86.87 86.90 86.87 86.90 0.7K
11:28 86.90 86.90 86.90 86.90 0.5K
11:29 86.90 87.31 86.90 87.31 0.9K
11:30 87.31 87.31 87.31 87.31 0.3K
11:31 86.70 86.70 86.70 86.70 3.1K
11:32 86.70 86.75 86.70 86.75 0.2K
11:33 86.75 87.01 86.75 87.01 0.2K
11:34 87.01 87.01 87.01 87.01 0.7K
11:35 87.01 87.01 86.83 86.83 1.3K
11:36 86.83 86.83 86.83 86.83 0.9K
11:37 86.83 86.83 86.83 86.83 0.4K
11:38 86.83 86.83 86.83 86.83 0.3K
11:39 86.83 86.83 86.75 86.75 0.4K
11:40 86.75 86.75 86.50 86.50 1.3K
11:41 86.50 86.50 86.50 86.50 0.1K
11:42 86.50 86.50 86.50 86.50 0.0K
11:43 86.50 86.50 86.50 86.50 0.1K
11:44 86.50 86.50 86.50 86.50 0.4K
11:45 86.50 86.50 86.50 86.50 0.2K
11:46 86.50 86.50 86.50 86.50 0.2K
11:47 86.50 86.50 86.50 86.50 0.1K
11:48 86.50 86.50 86.50 86.50 0.5K
11:49 86.50 86.50 86.50 86.50 0.6K
11:50 86.50 86.50 86.50 86.50 0.3K
11:51 86.50 87.30 86.50 87.30 0.2K
11:52 87.30 87.30 87.17 87.17 0.6K
11:53 87.17 87.17 87.17 87.17 0.2K
11:54 87.17 87.17 86.75 86.75 1.7K
11:55 86.95 86.95 86.95 86.95 0.1K
11:56 86.69 86.69 86.69 86.69 0.3K
11:57 86.69 86.69 86.69 86.69 0.2K
11:58 86.74 86.74 86.74 86.74 0.9K
11:59 86.74 86.74 86.74 86.74 0.1K
12:00 86.74 86.74 86.74 86.74 0.1K
12:01 86.92 87.00 86.92 87.00 0.8K
12:02 87.00 87.00 87.00 87.00 0.0K
12:03 87.00 87.00 87.00 87.00 0.3K
12:04 87.00 87.00 86.86 86.86 1.4K
12:05 86.86 86.86 86.86 86.86 0.2K
12:06 86.86 86.86 86.53 86.53 1.0K
12:07 86.53 86.53 86.53 86.53 0.1K
12:08 86.55 86.55 86.55 86.55 0.1K
12:09 86.55 86.55 86.46 86.47 1.2K
12:10 86.47 86.47 86.47 86.47 0.1K
12:11 86.39 86.39 86.39 86.39 1.1K
12:12 86.22 86.22 86.18 86.18 0.8K
12:13 86.18 86.18 85.93 85.93 0.3K
12:14 85.93 85.93 85.93 85.93 0.0K
12:15 85.93 86.20 85.93 86.20 0.2K
12:16 86.20 86.20 86.20 86.20 0.0K
12:17 86.20 86.20 86.20 86.20 0.4K
12:18 86.20 86.21 85.94 85.94 0.3K
12:19 85.94 85.94 85.94 85.94 0.0K
12:20 85.94 85.94 85.94 85.94 0.1K
12:21 85.94 85.94 85.94 85.94 0.1K
12:22 86.46 86.46 86.27 86.27 0.4K
12:23 86.27 86.27 86.27 86.27 0.2K
12:24 86.27 86.51 86.27 86.51 0.8K
12:25 86.51 86.66 86.51 86.66 0.7K
12:26 86.66 86.78 86.66 86.78 5.8K
12:27 86.78 86.78 86.47 86.47 0.6K
12:28 86.47 86.47 86.47 86.47 0.0K
12:29 86.47 86.60 86.47 86.60 0.2K
12:30 86.60 86.60 86.60 86.60 0.2K
12:31 86.60 86.60 86.36 86.36 0.9K
12:32 86.36 86.36 86.36 86.36 0.0K
12:33 86.36 86.36 86.35 86.35 0.1K
12:34 86.35 86.35 86.35 86.35 0.1K
12:35 86.35 86.36 86.35 86.36 0.4K
12:36 86.36 86.36 86.36 86.36 0.2K
12:37 86.36 86.36 86.05 86.05 0.9K
12:38 86.17 86.17 86.17 86.17 0.7K
12:39 86.17 86.17 86.07 86.07 0.8K
12:40 86.15 86.15 86.15 86.15 0.1K
12:41 86.15 86.15 86.03 86.03 0.4K
12:42 86.03 86.14 86.03 86.14 0.2K
12:43 86.14 86.23 86.14 86.23 0.5K
12:44 86.31 86.31 86.31 86.31 1.0K
12:45 86.31 86.31 86.25 86.25 0.2K
12:46 86.22 86.22 86.22 86.22 0.4K
12:47 86.22 86.22 86.22 86.22 0.0K
12:48 86.31 86.31 86.31 86.31 0.5K
12:49 86.31 86.31 86.31 86.31 0.1K
12:50 86.31 86.31 86.25 86.25 1.4K
12:51 86.25 86.25 86.25 86.25 0.3K
12:52 86.25 86.25 86.25 86.25 0.2K
12:53 86.25 86.25 86.25 86.25 0.1K
12:54 86.09 86.09 86.09 86.09 0.6K
12:55 86.09 86.09 86.09 86.09 0.1K
12:56 86.09 86.09 86.09 86.09 0.0K
12:57 86.09 86.09 86.09 86.09 0.2K
12:58 86.09 86.25 86.09 86.25 0.4K
12:59 86.25 86.25 86.25 86.25 0.5K
13:00 86.25 86.25 86.25 86.25 0.1K
13:01 86.25 86.25 86.25 86.25 0.8K
13:02 86.25 86.25 86.06 86.23 1.9K
13:03 86.23 86.23 85.87 85.87 0.8K
13:04 85.87 85.87 85.82 85.84 0.2K
13:05 85.84 85.84 85.84 85.84 0.0K
13:06 85.84 86.11 85.84 86.11 2.0K
13:07 86.11 86.11 86.11 86.11 0.1K
13:08 86.10 86.10 86.06 86.06 0.4K
13:09 86.06 86.06 86.06 86.06 0.0K
13:10 86.06 86.06 86.06 86.06 0.4K
13:11 86.06 86.16 86.06 86.16 0.3K
13:12 86.16 86.16 86.16 86.16 0.4K
13:13 86.43 86.43 86.42 86.42 0.4K
13:14 86.42 86.42 86.42 86.42 0.3K
13:15 86.42 86.42 86.42 86.42 0.1K
13:16 86.42 86.42 86.42 86.42 0.1K
13:17 86.42 86.42 86.42 86.42 0.1K
13:18 86.52 86.52 86.44 86.44 4.1K
13:19 86.44 86.44 86.44 86.44 0.4K
13:20 86.08 86.08 86.08 86.08 0.6K
13:21 86.08 86.08 86.08 86.08 0.0K
13:22 86.08 86.08 86.08 86.08 0.3K
13:23 86.08 86.08 86.08 86.08 0.2K
13:24 86.08 86.08 86.08 86.08 0.2K
13:25 86.08 86.08 86.08 86.08 0.0K
13:26 86.08 86.58 86.08 86.58 0.3K
13:27 86.58 86.62 86.58 86.62 0.6K
13:28 86.62 86.62 86.60 86.60 0.3K
13:29 86.48 86.48 86.48 86.48 0.8K
13:30 86.48 86.48 86.48 86.48 0.2K
13:31 86.48 86.48 86.48 86.48 0.1K
13:32 86.48 86.48 86.48 86.48 0.1K
13:33 86.48 86.48 86.48 86.48 0.2K
13:34 86.48 86.48 86.48 86.48 0.3K
13:35 86.48 86.48 86.48 86.48 0.1K
13:36 86.48 86.48 86.48 86.48 0.2K
13:37 86.48 86.48 86.48 86.48 0.1K
13:38 86.48 86.92 86.48 86.92 1.6K
13:39 86.92 86.92 86.74 86.74 0.6K
13:40 86.74 86.82 86.74 86.82 0.3K
13:41 86.82 86.93 86.82 86.93 0.4K
13:42 86.93 87.01 86.93 87.01 0.2K
13:43 87.01 87.04 87.01 87.04 0.3K
13:44 87.04 87.22 87.04 87.22 0.3K
13:45 87.47 87.54 87.47 87.54 1.1K
13:46 87.54 87.54 87.35 87.35 2.7K
13:47 87.35 87.37 87.35 87.37 0.4K
13:48 87.37 87.37 87.37 87.37 0.3K
13:49 87.37 87.37 87.37 87.37 0.3K
13:50 87.37 87.37 87.37 87.37 0.0K
13:51 87.37 87.37 87.37 87.37 0.2K
13:52 87.37 87.37 87.37 87.37 0.5K
13:53 87.37 87.37 87.28 87.28 0.2K
13:54 87.28 87.28 87.28 87.28 0.8K
13:55 87.28 87.28 87.28 87.28 0.2K
13:56 87.28 87.28 87.28 87.28 0.1K
13:57 87.28 87.28 87.28 87.28 0.2K
13:58 87.28 87.31 87.28 87.31 0.6K
13:59 87.31 87.31 87.31 87.31 0.3K
14:00 87.31 87.31 87.31 87.31 0.1K
14:01 87.31 87.49 87.31 87.49 0.9K
14:02 87.49 87.49 87.49 87.49 0.4K
14:03 87.49 87.49 87.49 87.49 0.2K
14:04 87.49 87.54 87.49 87.54 0.3K
14:05 87.53 87.53 87.53 87.53 0.4K
14:06 87.53 87.53 87.53 87.53 0.2K
14:07 87.53 87.62 87.53 87.62 0.3K
14:08 87.62 87.62 87.62 87.62 0.1K
14:09 87.62 87.70 87.62 87.70 0.4K
14:10 87.51 87.51 87.51 87.51 1.4K
14:11 87.67 87.67 87.50 87.54 2.6K
14:12 87.54 87.54 87.54 87.54 0.1K
14:13 87.54 87.54 87.54 87.54 0.0K
14:14 87.54 87.54 87.44 87.44 0.2K
14:15 87.44 87.46 87.44 87.46 0.4K
14:16 87.46 87.46 87.46 87.46 0.2K
14:17 87.46 87.46 87.46 87.46 0.2K
14:18 87.46 87.46 87.46 87.46 0.5K
14:19 87.32 87.32 87.24 87.24 1.1K
14:20 87.24 87.24 87.24 87.24 0.1K
14:21 87.37 87.37 87.36 87.36 0.6K
14:22 87.36 87.48 87.36 87.48 0.1K
14:23 87.48 87.48 87.48 87.48 0.1K
14:24 87.48 87.58 87.48 87.58 0.5K
14:25 87.58 87.58 87.58 87.58 0.6K
14:26 87.58 87.58 87.43 87.43 0.8K
14:27 87.43 87.43 87.42 87.42 0.3K
14:28 87.38 87.38 87.38 87.38 0.2K
14:29 87.38 87.38 87.24 87.24 0.3K
14:30 87.24 87.27 87.24 87.27 0.8K
14:31 87.18 87.23 87.18 87.23 0.4K
14:32 87.23 87.23 87.23 87.23 0.7K
14:33 87.15 87.15 87.15 87.15 0.4K
14:34 87.20 87.26 87.19 87.19 0.6K
14:35 87.19 87.35 87.19 87.35 1.4K
14:36 87.39 87.48 87.39 87.48 1.6K
14:37 87.48 87.48 87.30 87.30 1.3K
14:38 87.30 87.30 87.19 87.19 1.0K
14:39 87.19 87.19 87.19 87.19 0.3K
14:40 87.19 87.19 87.13 87.13 0.3K
14:41 87.13 87.13 87.11 87.11 0.8K
14:42 87.11 87.11 86.90 86.90 0.2K
14:43 86.90 87.02 86.90 87.02 0.3K
14:44 87.02 87.06 87.02 87.06 0.7K
14:45 87.20 87.20 87.20 87.20 0.8K
14:46 87.20 87.20 87.20 87.20 0.2K
14:47 87.20 87.25 87.20 87.25 0.5K
14:48 87.25 87.25 87.25 87.25 0.2K
14:49 87.25 87.25 87.25 87.25 0.4K
14:50 87.25 87.25 87.25 87.25 0.4K
14:51 87.25 87.25 87.25 87.25 0.7K
14:52 87.47 87.59 87.47 87.59 0.6K
14:53 87.69 87.76 87.69 87.76 3.2K
14:54 87.76 87.76 87.76 87.76 0.1K
14:55 87.76 87.76 87.72 87.72 0.5K
14:56 87.72 87.72 87.72 87.72 0.2K
14:57 87.72 87.72 87.40 87.40 1.2K
14:58 87.50 87.55 87.50 87.55 0.4K
14:59 87.56 87.56 87.56 87.56 0.5K
15:00 87.56 87.56 87.44 87.49 2.4K
15:01 87.49 87.49 87.49 87.49 0.1K
15:02 87.55 87.64 87.55 87.64 0.5K
15:03 87.64 87.64 87.48 87.48 0.8K
15:04 87.48 87.48 87.48 87.48 0.2K
15:05 87.48 87.48 87.48 87.48 0.3K
15:06 87.65 87.65 87.29 87.29 3.5K
15:07 87.29 87.38 87.29 87.38 4.0K
15:08 87.38 87.38 87.12 87.12 1.7K
15:09 87.12 87.35 87.12 87.35 0.2K
15:10 87.23 87.23 87.11 87.11 1.0K
15:11 87.11 87.24 87.11 87.24 0.2K
15:12 87.24 87.35 87.24 87.35 0.8K
15:13 87.35 87.35 87.08 87.08 1.2K
15:14 87.46 87.46 87.46 87.46 1.0K
15:15 87.46 87.46 87.21 87.21 1.0K
15:16 87.21 88.02 87.21 88.02 2.1K
15:17 88.02 88.03 88.02 88.03 0.5K
15:18 88.03 88.05 88.03 88.05 0.4K
15:19 88.05 88.05 88.05 88.05 1.0K
15:20 88.05 88.26 88.05 88.26 0.6K
15:21 88.26 88.45 88.24 88.24 0.3K
15:22 87.98 87.98 87.60 87.60 5.6K
15:23 87.60 87.60 87.60 87.60 0.1K
15:24 87.88 87.88 87.88 87.88 0.5K
15:25 87.88 87.88 87.88 87.88 0.8K
15:26 88.08 88.08 88.08 88.08 0.7K
15:27 88.08 88.08 88.08 88.08 0.8K
15:28 88.08 88.08 87.93 87.93 1.2K
15:29 87.93 87.93 87.93 87.93 0.5K
15:30 88.12 88.24 88.12 88.24 0.8K
15:31 88.24 88.24 88.24 88.24 0.6K
15:32 88.24 88.24 87.97 87.97 1.8K
15:33 87.97 88.12 87.97 88.12 1.4K
15:34 88.12 88.12 87.82 87.82 1.4K
15:35 87.82 87.82 87.82 87.82 0.6K
15:36 87.82 87.86 87.69 87.84 3.0K
15:37 87.97 87.97 87.97 87.97 0.7K
15:38 87.97 88.26 87.97 88.26 0.4K
15:39 88.05 88.26 88.05 88.26 0.5K
15:40 88.27 88.47 88.23 88.23 1.3K
15:41 88.23 88.58 88.23 88.52 1.0K
15:42 88.52 88.52 88.52 88.52 0.5K
15:43 88.52 88.53 88.52 88.53 1.0K
15:44 88.63 88.64 88.33 88.33 3.7K
15:45 88.33 88.47 88.33 88.47 1.4K
15:46 88.48 88.67 88.46 88.46 1.8K
15:47 88.46 88.46 88.46 88.46 1.0K
15:48 88.53 88.55 88.50 88.52 2.1K
15:49 88.53 88.67 88.53 88.67 2.4K
15:50 88.67 88.67 88.56 88.56 1.9K
15:51 88.12 88.12 87.76 87.76 6.4K
15:52 87.63 87.63 87.53 87.53 2.1K
15:53 87.46 87.72 87.46 87.70 3.2K
15:54 87.69 87.80 87.59 87.59 4.2K
15:55 87.59 87.94 87.59 87.94 4.7K
15:56 87.94 88.35 87.94 88.35 3.8K
15:57 88.26 88.27 87.91 87.91 9.3K
15:58 87.81 87.97 87.81 87.82 7.2K
15:59 87.82 88.05 87.82 87.86 8.2K
16:00 87.87 87.99 87.66 87.66 117.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible