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 85.29 89.66 84.50 85.90 43.0K
09:32 85.90 85.90 85.90 85.90 0.2K
09:33 85.90 85.90 85.90 85.90 0.2K
09:34 85.90 85.90 85.90 85.90 0.1K
09:35 86.94 87.03 86.94 87.03 1.3K
09:36 87.03 87.05 87.03 87.05 0.4K
09:37 87.05 87.51 87.05 87.51 0.1K
09:38 87.52 87.52 87.52 87.52 0.1K
09:39 87.52 87.52 87.52 87.52 0.2K
09:40 87.52 87.52 87.46 87.46 0.6K
09:41 88.37 88.37 88.37 88.37 0.3K
09:42 87.61 87.61 87.61 87.61 0.1K
09:43 87.61 87.61 87.61 87.61 0.2K
09:44 87.61 87.61 87.61 87.61 0.2K
09:45 87.61 87.61 87.61 87.61 0.1K
09:46 87.59 87.59 87.59 87.59 0.1K
09:47 87.59 87.59 87.59 87.59 0.0K
09:48 87.59 87.59 87.52 87.52 0.2K
09:49 87.60 87.60 87.33 87.33 1.3K
09:50 87.33 87.33 87.19 87.19 0.3K
09:51 87.19 87.19 87.19 87.19 0.1K
09:52 87.19 87.19 87.19 87.19 0.0K
09:53 87.19 87.19 87.19 87.19 0.1K
09:54 87.20 87.20 87.20 87.20 0.2K
09:55 87.64 87.64 87.20 87.20 0.3K
09:56 87.20 87.70 87.20 87.70 0.1K
09:57 87.70 87.70 87.40 87.40 2.3K
09:58 87.40 87.40 87.40 87.40 0.0K
09:59 87.40 87.40 87.40 87.40 0.1K
10:00 87.40 87.40 87.40 87.40 0.1K
10:01 87.40 87.45 87.40 87.45 0.2K
10:02 87.45 87.45 87.45 87.45 0.6K
10:03 87.14 87.14 87.14 87.14 1.1K
10:04 87.14 87.14 87.14 87.14 0.1K
10:05 87.14 87.14 86.91 86.91 0.1K
10:06 86.91 86.91 86.91 86.91 0.1K
10:07 86.91 86.91 86.91 86.91 0.1K
10:08 86.91 86.91 86.91 86.91 0.4K
10:09 86.34 86.34 86.34 86.34 1.0K
10:10 86.34 86.34 86.34 86.34 0.0K
10:11 86.15 86.15 86.15 86.15 0.2K
10:12 86.15 86.15 86.15 86.15 0.2K
10:13 86.15 86.88 86.15 86.88 0.6K
10:14 86.88 86.88 86.88 86.88 0.2K
10:15 86.88 86.88 86.88 86.88 0.1K
10:16 86.88 86.88 86.86 86.86 0.8K
10:17 86.86 86.86 86.86 86.86 0.2K
10:18 86.84 86.84 86.84 86.84 0.4K
10:19 86.84 86.84 86.84 86.84 0.1K
10:20 86.84 86.84 86.84 86.84 0.2K
10:21 86.84 86.84 86.84 86.84 0.1K
10:22 86.92 86.92 86.92 86.92 0.5K
10:23 86.92 86.93 86.92 86.93 0.3K
10:24 86.93 86.93 86.93 86.93 0.0K
10:25 86.93 87.00 86.93 87.00 0.4K
10:26 87.00 87.01 87.00 87.01 0.5K
10:27 87.01 87.05 87.01 87.01 0.7K
10:28 87.01 87.42 87.01 87.42 1.7K
10:29 87.47 87.68 87.47 87.68 1.8K
10:30 87.68 87.68 87.68 87.68 0.0K
10:31 87.68 88.06 87.68 87.70 1.3K
10:32 87.70 87.70 87.70 87.70 0.1K
10:33 87.70 87.70 87.70 87.70 0.1K
10:34 87.70 87.70 87.70 87.70 0.0K
10:35 88.08 88.08 88.07 88.07 0.3K
10:36 88.07 88.07 88.07 88.07 0.0K
10:37 88.07 88.07 88.07 88.07 0.0K
10:38 88.07 88.07 88.07 88.07 0.1K
10:39 88.07 88.07 87.77 88.02 0.3K
10:40 88.02 88.02 88.02 88.02 0.0K
10:41 88.02 88.22 87.85 88.02 0.3K
10:42 88.02 88.02 88.02 88.02 0.0K
10:43 88.02 88.02 88.02 88.02 0.0K
10:44 88.02 88.02 88.02 88.02 0.0K
10:45 88.02 88.02 88.02 88.02 0.7K
10:46 88.02 88.02 88.02 88.02 0.0K
10:47 88.02 88.02 88.02 88.02 0.0K
10:48 88.02 88.02 88.02 88.02 0.0K
10:49 88.02 88.02 88.02 88.02 0.1K
10:50 88.02 88.02 88.02 88.02 0.0K
10:51 88.02 88.02 88.02 88.02 0.0K
10:52 88.02 88.02 88.02 88.02 0.1K
10:53 88.02 88.09 88.02 88.09 0.4K
10:54 88.09 88.09 88.09 88.09 0.0K
10:55 88.09 88.09 88.09 88.09 0.0K
10:56 88.09 88.53 88.09 88.21 1.9K
10:57 88.21 88.27 88.21 88.27 0.1K
10:58 88.27 88.27 88.27 88.27 0.0K
10:59 88.27 88.27 88.27 88.27 0.3K
11:00 88.27 88.54 88.27 88.54 0.2K
11:01 88.54 88.54 88.54 88.54 0.1K
11:02 88.54 88.54 88.54 88.54 0.1K
11:03 88.54 88.54 88.54 88.54 0.0K
11:04 88.54 88.54 88.17 88.17 0.2K
11:05 88.17 88.17 88.14 88.14 0.2K
11:06 88.14 88.14 88.14 88.14 0.0K
11:07 88.14 88.14 88.14 88.14 0.0K
11:08 88.14 88.43 88.14 88.42 0.4K
11:09 88.42 88.42 88.42 88.42 0.1K
11:10 88.42 88.42 88.42 88.42 0.4K
11:11 88.42 88.42 88.25 88.25 0.2K
11:12 88.25 88.25 88.25 88.25 0.0K
11:13 88.08 88.08 88.08 88.08 1.5K
11:14 88.08 88.08 87.92 87.92 0.9K
11:15 87.92 87.92 87.92 87.92 0.1K
11:16 88.06 88.06 88.06 88.06 0.1K
11:17 88.06 88.06 88.06 88.06 0.2K
11:18 88.06 88.80 88.01 88.80 1.7K
11:19 88.80 88.80 88.80 88.80 0.2K
11:20 88.80 89.31 88.80 89.31 0.3K
11:21 89.31 89.31 89.31 89.31 0.2K
11:22 89.21 89.22 89.21 89.22 0.7K
11:23 89.22 89.22 89.22 89.22 0.2K
11:24 89.22 89.45 89.22 89.45 0.5K
11:25 89.45 89.45 89.45 89.45 0.0K
11:26 89.21 89.21 88.81 88.81 1.0K
11:27 88.81 89.09 88.81 89.09 0.3K
11:28 89.09 89.09 89.09 89.09 0.0K
11:29 89.15 89.15 89.15 89.15 0.4K
11:30 89.15 89.15 89.15 89.15 0.0K
11:31 89.15 89.15 88.95 88.95 0.3K
11:32 88.95 89.09 88.95 89.09 0.3K
11:33 89.09 89.09 89.09 89.09 0.1K
11:34 89.09 89.24 89.09 89.24 0.4K
11:35 89.24 89.24 89.24 89.24 0.0K
11:36 89.24 89.24 89.24 89.24 0.0K
11:37 89.49 89.49 89.49 89.49 0.3K
11:38 89.49 89.49 89.49 89.49 0.2K
11:39 89.49 89.64 89.49 89.64 0.3K
11:40 89.64 89.79 89.64 89.79 0.3K
11:41 89.79 89.79 89.79 89.79 0.0K
11:42 89.79 89.79 89.66 89.66 0.3K
11:43 89.66 89.66 89.66 89.66 0.4K
11:44 89.66 89.66 89.40 89.40 0.4K
11:45 89.66 89.66 89.39 89.39 1.1K
11:46 89.23 89.43 89.23 89.29 0.9K
11:47 89.29 89.29 89.29 89.29 0.4K
11:48 89.66 89.84 89.66 89.84 0.4K
11:49 89.85 89.92 89.85 89.92 0.6K
11:50 89.92 89.95 89.92 89.95 0.3K
11:51 89.95 89.95 89.95 89.95 0.3K
11:52 89.95 89.95 89.95 89.95 0.1K
11:53 89.96 89.96 89.96 89.96 0.4K
11:54 89.96 89.96 89.96 89.96 0.1K
11:55 89.83 89.92 89.83 89.92 0.9K
11:56 89.92 89.92 89.92 89.92 0.0K
11:57 89.92 89.92 89.79 89.79 0.1K
11:58 89.79 89.79 89.79 89.79 0.1K
11:59 89.79 89.79 89.75 89.75 0.1K
12:00 89.75 89.75 89.75 89.75 0.3K
12:01 89.75 90.03 89.75 90.03 0.4K
12:02 90.03 90.04 90.03 90.04 0.1K
12:03 90.04 90.17 90.04 90.17 0.3K
12:04 90.17 90.17 90.17 90.17 0.4K
12:05 90.17 90.17 89.93 89.93 0.3K
12:06 89.93 90.29 89.93 90.29 0.1K
12:07 90.43 90.43 90.43 90.43 0.6K
12:08 90.43 90.43 90.43 90.43 0.0K
12:09 90.43 90.43 90.43 90.43 0.0K
12:10 90.66 90.66 90.51 90.51 0.4K
12:11 90.51 90.51 90.51 90.51 0.2K
12:12 90.30 90.30 90.30 90.30 0.3K
12:13 90.30 90.30 90.30 90.30 0.2K
12:14 90.30 90.30 90.30 90.30 0.0K
12:15 90.30 90.30 90.30 90.30 0.1K
12:16 90.30 90.62 90.30 90.62 0.7K
12:17 90.40 90.40 90.40 90.40 0.1K
12:18 90.40 90.40 90.40 90.40 1.0K
12:19 90.40 90.40 90.40 90.40 0.2K
12:20 90.40 90.40 90.40 90.40 0.0K
12:21 90.40 90.40 90.40 90.40 0.1K
12:22 90.40 90.40 89.91 89.91 2.1K
12:23 89.91 89.91 89.62 89.62 0.4K
12:24 89.62 89.62 89.62 89.62 0.1K
12:25 89.62 89.62 89.62 89.62 0.3K
12:26 89.62 89.62 89.62 89.62 0.1K
12:27 89.62 89.62 89.62 89.62 0.1K
12:28 89.62 89.62 89.57 89.57 0.3K
12:29 89.57 89.57 89.56 89.56 0.2K
12:30 89.56 89.56 89.56 89.56 0.1K
12:31 89.56 89.56 89.56 89.56 0.2K
12:32 89.56 89.56 89.48 89.48 0.2K
12:33 89.48 89.48 89.48 89.48 0.0K
12:34 89.48 89.67 89.48 89.67 0.2K
12:35 89.67 89.67 89.44 89.44 0.1K
12:36 89.49 89.49 89.48 89.48 0.4K
12:37 89.48 90.07 89.48 89.97 1.5K
12:38 89.97 89.97 89.97 89.97 0.0K
12:39 89.97 89.97 89.97 89.97 0.0K
12:40 89.97 90.16 89.97 90.16 0.1K
12:41 90.16 90.16 90.16 90.16 0.1K
12:42 90.16 90.23 90.16 90.23 0.2K
12:43 90.23 90.24 90.23 90.24 0.9K
12:44 90.24 90.24 90.24 90.24 0.1K
12:45 90.24 90.24 90.24 90.24 0.1K
12:46 90.24 90.24 90.24 90.24 0.0K
12:47 90.24 90.24 90.24 90.24 0.0K
12:48 90.24 90.24 90.24 90.24 0.0K
12:49 90.17 90.17 90.17 90.17 0.3K
12:50 90.17 90.17 90.17 90.17 0.1K
12:51 90.15 90.32 90.15 90.32 0.7K
12:52 90.32 90.32 90.32 90.32 0.0K
12:53 90.32 90.32 90.32 90.32 0.0K
12:54 89.94 89.97 89.94 89.97 0.5K
12:55 89.97 90.16 89.97 90.16 0.2K
12:56 90.16 90.16 90.16 90.16 0.0K
12:57 90.11 90.11 90.11 90.11 0.1K
12:58 90.10 90.10 90.10 90.10 0.2K
12:59 90.10 90.15 89.98 89.98 1.1K
13:00 89.98 90.33 89.98 90.33 0.6K
13:01 90.33 90.33 90.33 90.33 0.3K
13:02 90.20 90.20 90.20 90.20 0.2K
13:03 90.20 90.20 90.20 90.20 0.1K
13:04 90.20 90.20 90.20 90.20 0.7K
13:05 90.20 90.23 90.20 90.23 0.1K
13:06 90.23 90.32 90.23 90.32 0.2K
13:07 90.32 90.32 90.24 90.24 0.4K
13:08 90.24 90.24 90.20 90.20 0.1K
13:09 90.25 90.25 90.25 90.25 0.1K
13:10 90.25 90.26 90.14 90.26 0.9K
13:11 90.07 90.07 90.07 90.07 0.9K
13:12 90.07 90.07 90.07 90.07 0.0K
13:13 90.07 90.07 90.07 90.07 0.3K
13:14 90.07 90.07 90.01 90.01 0.1K
13:15 90.15 90.15 90.15 90.15 0.2K
13:16 90.15 90.15 90.15 90.15 0.6K
13:17 90.15 90.15 90.15 90.15 0.0K
13:18 89.93 90.06 89.93 90.06 0.4K
13:19 90.06 90.06 90.06 90.06 0.1K
13:20 90.20 90.20 90.20 90.20 0.7K
13:21 89.93 90.06 89.93 90.00 0.8K
13:22 90.06 90.06 89.79 89.79 1.2K
13:23 89.79 89.84 89.79 89.84 0.2K
13:24 89.84 89.84 89.67 89.67 0.3K
13:25 89.67 89.84 89.67 89.84 0.1K
13:26 89.84 89.84 89.84 89.84 0.1K
13:27 89.84 89.84 89.70 89.70 0.2K
13:28 89.70 89.70 89.70 89.70 0.0K
13:29 89.70 89.75 89.70 89.75 0.2K
13:30 89.58 89.58 89.49 89.54 1.8K
13:31 89.54 89.72 89.54 89.72 0.8K
13:32 89.72 89.72 89.72 89.72 0.2K
13:33 89.72 89.72 89.72 89.72 0.1K
13:34 89.72 89.72 89.72 89.72 0.0K
13:35 89.72 89.72 89.72 89.72 0.2K
13:36 89.72 89.72 89.72 89.72 0.1K
13:37 89.72 89.73 89.72 89.73 0.8K
13:38 89.73 89.73 89.73 89.73 0.7K
13:39 89.73 89.73 89.73 89.73 0.0K
13:40 89.73 89.73 89.73 89.73 0.0K
13:41 89.73 90.11 89.73 90.11 0.9K
13:42 90.11 90.12 90.11 90.12 1.2K
13:43 90.09 90.09 89.87 89.87 0.9K
13:44 89.62 89.87 89.62 89.87 0.6K
13:45 89.87 89.87 89.87 89.87 0.0K
13:46 89.87 89.87 89.87 89.87 0.1K
13:47 89.87 89.87 89.87 89.87 0.2K
13:48 89.87 89.87 89.87 89.87 0.1K
13:49 89.87 89.88 89.87 89.88 0.2K
13:50 89.88 89.88 89.65 89.65 0.5K
13:51 89.65 89.88 89.65 89.88 0.2K
13:52 90.00 90.00 90.00 90.00 0.4K
13:53 90.00 90.00 90.00 90.00 0.3K
13:54 90.00 90.00 90.00 90.00 0.1K
13:55 90.00 90.00 90.00 90.00 0.7K
13:56 90.00 90.03 89.77 90.03 0.9K
13:57 90.03 90.03 90.03 90.03 0.1K
13:58 90.03 90.03 90.03 90.03 0.1K
13:59 89.97 89.97 89.97 89.97 0.2K
14:00 90.04 90.20 90.04 90.10 7.1K
14:01 90.10 90.10 90.10 90.10 0.1K
14:02 89.95 90.10 89.95 90.10 0.7K
14:03 89.87 89.94 89.87 89.94 2.0K
14:04 89.94 89.94 89.85 89.85 0.2K
14:05 89.85 89.85 89.85 89.85 0.5K
14:06 89.85 90.00 89.85 90.00 0.3K
14:07 90.00 90.00 89.85 90.00 0.4K
14:08 90.00 90.00 89.74 89.74 1.0K
14:09 89.83 89.83 89.56 89.56 1.2K
14:10 89.56 89.56 89.55 89.55 0.5K
14:11 89.55 89.55 89.55 89.55 0.2K
14:12 89.77 89.77 89.77 89.77 1.5K
14:13 89.86 89.96 89.86 89.96 1.1K
14:14 89.96 90.01 89.96 90.01 0.1K
14:15 90.01 90.01 90.00 90.00 0.2K
14:16 90.03 90.03 90.03 90.03 0.5K
14:17 90.03 90.03 90.03 90.03 0.0K
14:18 90.00 90.03 90.00 90.03 0.6K
14:19 90.03 90.14 90.03 90.14 0.6K
14:20 90.14 90.42 90.14 90.42 0.7K
14:21 90.42 90.63 90.42 90.63 0.3K
14:22 90.63 90.63 90.63 90.63 0.2K
14:23 90.63 90.63 90.63 90.63 0.1K
14:24 90.80 91.09 90.70 90.70 1.6K
14:25 90.89 90.89 90.89 90.89 0.3K
14:26 90.89 90.90 90.89 90.90 0.2K
14:27 90.90 90.90 90.90 90.90 0.1K
14:28 90.90 90.90 90.44 90.44 0.2K
14:29 90.44 90.77 90.44 90.77 0.1K
14:30 90.77 91.11 90.77 91.11 0.5K
14:31 91.22 91.22 91.08 91.08 2.3K
14:32 91.08 91.08 91.08 91.08 0.3K
14:33 91.08 91.08 91.08 91.08 0.2K
14:34 91.08 91.08 90.65 90.92 1.7K
14:35 90.92 90.92 90.63 90.63 0.5K
14:36 90.63 90.63 90.63 90.63 0.0K
14:37 90.73 90.90 90.72 90.90 0.7K
14:38 90.89 90.89 90.89 90.89 0.8K
14:39 90.88 90.88 90.63 90.63 3.8K
14:40 90.25 90.46 90.01 90.46 1.5K
14:41 90.12 90.12 90.12 90.12 0.7K
14:42 90.12 90.12 90.12 90.12 0.0K
14:43 90.12 90.12 90.00 90.00 0.4K
14:44 90.00 90.33 90.00 90.28 0.7K
14:45 90.28 90.28 90.28 90.28 0.1K
14:46 90.59 90.72 90.59 90.72 0.9K
14:47 90.72 90.72 90.48 90.48 0.3K
14:48 90.48 90.71 90.48 90.48 0.8K
14:49 90.47 90.47 90.45 90.45 0.3K
14:50 90.45 90.45 90.45 90.45 0.1K
14:51 90.45 90.45 90.45 90.45 0.1K
14:52 90.45 90.45 90.42 90.42 0.3K
14:53 90.42 90.42 90.01 90.01 0.3K
14:54 90.01 90.39 90.01 90.39 0.7K
14:55 90.39 90.39 90.39 90.39 0.0K
14:56 90.10 90.35 90.10 90.35 0.3K
14:57 90.34 90.34 90.34 90.34 0.2K
14:58 90.16 90.16 90.12 90.12 0.3K
14:59 90.12 90.12 90.11 90.11 1.0K
15:00 90.11 90.11 89.99 89.99 0.8K
15:01 89.99 89.99 89.99 89.99 0.0K
15:02 89.99 89.99 89.99 89.99 0.1K
15:03 89.99 90.04 89.99 90.00 0.5K
15:04 90.05 90.15 90.05 90.15 0.4K
15:05 90.15 90.15 90.15 90.15 0.4K
15:06 90.15 90.15 90.15 90.15 0.0K
15:07 90.15 90.16 90.15 90.16 0.2K
15:08 90.16 90.16 90.16 90.16 0.3K
15:09 90.16 90.16 90.16 90.16 0.2K
15:10 90.16 90.19 90.08 90.19 1.0K
15:11 90.19 90.19 90.19 90.19 0.0K
15:12 90.19 90.19 90.17 90.17 1.2K
15:13 90.17 90.17 90.04 90.04 0.1K
15:14 90.04 90.04 90.04 90.04 0.4K
15:15 90.04 90.11 90.04 90.11 0.6K
15:16 90.11 90.13 90.11 90.13 0.9K
15:17 90.13 90.16 90.13 90.16 1.0K
15:18 90.16 90.16 89.81 89.81 1.5K
15:19 89.78 89.78 89.78 89.78 0.2K
15:20 89.78 89.78 89.78 89.78 0.3K
15:21 89.78 89.78 89.78 89.78 0.0K
15:22 89.75 89.96 89.75 89.96 0.8K
15:23 89.96 89.96 89.75 89.75 0.6K
15:24 89.75 90.08 89.75 90.08 1.6K
15:25 90.07 90.07 89.93 89.93 0.9K
15:26 89.93 89.93 89.93 89.93 0.3K
15:27 89.90 89.90 89.90 89.90 0.2K
15:28 89.90 89.90 89.90 89.90 0.1K
15:29 89.90 90.18 89.90 90.18 0.1K
15:30 89.90 90.04 89.90 90.04 1.3K
15:31 90.04 90.17 89.95 90.17 0.4K
15:32 90.17 90.44 90.05 90.24 2.0K
15:33 90.24 90.24 90.11 90.11 0.9K
15:34 90.13 90.13 89.92 89.92 1.4K
15:35 90.10 90.10 90.10 90.10 0.9K
15:36 90.10 90.10 90.09 90.09 0.1K
15:37 90.40 90.56 90.40 90.56 1.5K
15:38 90.54 90.54 90.42 90.42 0.5K
15:39 90.56 90.58 90.56 90.58 1.1K
15:40 90.58 90.60 90.51 90.51 1.0K
15:41 90.51 90.63 90.51 90.63 0.3K
15:42 90.62 90.62 90.50 90.50 1.0K
15:43 90.52 90.52 90.36 90.36 2.0K
15:44 90.46 90.53 90.46 90.53 0.3K
15:45 90.53 90.53 90.40 90.40 0.4K
15:46 90.53 90.60 90.51 90.57 2.6K
15:47 90.56 90.56 90.56 90.56 0.8K
15:48 90.56 90.71 90.56 90.71 2.2K
15:49 90.71 90.71 90.54 90.54 0.5K
15:50 90.43 90.43 90.31 90.31 2.0K
15:51 90.40 90.40 90.29 90.29 3.1K
15:52 90.27 90.27 90.25 90.25 2.4K
15:53 90.25 90.27 90.11 90.27 3.7K
15:54 89.87 89.94 89.86 89.94 3.7K
15:55 90.01 90.60 90.01 90.35 5.4K
15:56 90.31 90.31 90.14 90.25 4.0K
15:57 90.12 90.34 90.10 90.34 4.2K
15:58 90.37 90.37 90.31 90.35 3.9K
15:59 90.25 90.33 90.24 90.24 4.5K
16:00 90.31 90.49 90.31 90.39 271.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible