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 88.02 93.00 88.02 88.02 1.5K
09:32 88.02 88.02 88.02 88.02 0.0K
09:33 88.02 88.02 88.02 88.02 0.1K
09:34 88.02 88.02 88.02 88.02 0.0K
09:35 88.39 89.01 88.39 89.01 1.2K
09:36 89.01 89.01 89.01 89.01 0.1K
09:37 89.01 89.01 88.72 88.72 0.2K
09:38 88.72 88.72 88.72 88.72 0.0K
09:39 88.72 88.72 88.72 88.72 0.3K
09:40 88.72 88.72 88.72 88.72 0.0K
09:41 88.72 88.72 88.72 88.72 0.1K
09:42 88.72 88.72 88.72 88.72 0.0K
09:43 88.25 88.25 88.25 88.25 0.1K
09:44 88.25 88.25 88.25 88.25 0.0K
09:45 88.25 88.25 88.25 88.25 0.1K
09:46 88.25 88.25 88.25 88.25 0.0K
09:47 88.25 88.25 88.25 88.25 0.0K
09:48 88.25 88.25 88.25 88.25 0.0K
09:49 88.25 88.25 88.25 88.25 0.0K
09:50 88.25 88.25 88.25 88.25 0.0K
09:51 88.42 88.42 88.42 88.42 0.1K
09:52 88.42 88.42 88.42 88.42 0.1K
09:53 88.42 88.42 88.42 88.42 0.0K
09:54 88.42 88.42 88.42 88.42 0.0K
09:55 88.42 88.42 88.42 88.42 0.0K
09:56 88.42 88.42 88.42 88.42 0.2K
09:57 88.42 88.42 88.42 88.42 0.2K
09:58 88.42 88.42 88.42 88.42 0.0K
09:59 88.42 88.42 88.42 88.42 0.1K
10:00 88.42 88.42 88.42 88.42 0.1K
10:01 88.42 88.42 88.42 88.42 0.0K
10:02 88.42 88.42 88.42 88.42 0.0K
10:03 89.02 89.02 89.02 89.02 0.4K
10:04 89.02 89.02 89.02 89.02 0.1K
10:05 89.02 89.02 89.02 89.02 0.0K
10:06 89.02 89.02 89.02 89.02 0.1K
10:07 89.02 89.05 89.02 89.05 0.6K
10:08 89.05 89.35 89.05 89.35 0.3K
10:09 89.35 89.35 89.35 89.35 0.0K
10:10 89.35 89.35 89.35 89.35 0.2K
10:11 89.35 89.35 89.35 89.35 0.0K
10:12 89.35 89.35 89.35 89.35 0.0K
10:13 89.35 89.35 89.35 89.35 0.1K
10:14 89.35 89.35 89.05 89.05 1.4K
10:15 89.05 89.05 89.05 89.05 0.1K
10:16 89.05 89.05 89.05 89.05 0.0K
10:17 89.05 89.05 89.05 89.05 0.0K
10:18 89.05 89.05 89.05 89.05 0.1K
10:19 89.01 89.01 89.01 89.01 0.1K
10:20 89.01 89.01 89.01 89.01 0.0K
10:21 89.01 89.01 89.01 89.01 0.0K
10:22 89.01 89.01 89.01 89.01 0.0K
10:23 89.01 89.01 89.01 89.01 0.8K
10:24 89.01 89.01 89.01 89.01 0.0K
10:25 89.92 89.92 89.92 89.92 0.2K
10:26 89.92 89.92 89.92 89.92 0.2K
10:27 89.92 89.92 89.92 89.92 0.2K
10:28 89.92 89.92 89.92 89.92 0.5K
10:29 89.92 89.92 89.92 89.92 0.4K
10:30 89.92 89.92 89.92 89.92 0.4K
10:31 89.92 89.92 89.92 89.92 0.0K
10:32 89.92 89.92 89.92 89.92 0.3K
10:33 89.92 89.92 89.92 89.92 0.1K
10:34 89.92 89.92 89.76 89.76 0.1K
10:35 89.76 89.76 89.76 89.76 0.1K
10:36 89.76 89.76 89.76 89.76 0.1K
10:37 89.76 89.76 89.76 89.76 0.1K
10:38 89.76 89.76 89.76 89.76 0.0K
10:39 89.76 89.76 89.76 89.76 0.2K
10:40 89.76 89.76 89.76 89.76 0.0K
10:41 89.76 89.76 89.76 89.76 0.0K
10:42 89.68 89.68 89.68 89.68 0.2K
10:43 89.68 89.68 89.51 89.51 0.6K
10:44 89.53 89.64 89.53 89.64 0.8K
10:45 89.64 89.64 89.64 89.64 0.0K
10:46 89.64 89.64 89.64 89.64 0.4K
10:47 89.64 89.75 89.64 89.75 0.1K
10:48 89.75 89.76 89.75 89.76 0.3K
10:49 89.76 89.76 89.76 89.76 0.1K
10:50 89.76 89.76 89.76 89.76 0.2K
10:51 89.76 89.76 89.76 89.76 0.1K
10:52 90.00 90.00 89.98 90.00 2.0K
10:53 90.00 90.00 90.00 90.00 0.3K
10:54 90.00 90.00 90.00 90.00 0.0K
10:55 90.00 90.00 90.00 90.00 0.0K
10:56 90.00 90.00 90.00 90.00 0.0K
10:57 90.00 90.00 90.00 90.00 0.0K
10:58 90.00 90.00 90.00 90.00 0.1K
10:59 90.00 90.00 90.00 90.00 0.2K
11:00 90.00 90.00 90.00 90.00 0.0K
11:01 90.00 90.00 90.00 90.00 0.0K
11:02 90.00 90.00 90.00 90.00 0.0K
11:03 90.00 90.00 90.00 90.00 0.0K
11:04 90.00 90.00 90.00 90.00 0.1K
11:05 90.00 90.00 90.00 90.00 0.0K
11:06 90.00 90.00 90.00 90.00 0.0K
11:07 90.00 90.00 90.00 90.00 0.2K
11:08 90.00 90.76 90.00 90.76 0.3K
11:09 90.76 90.76 90.76 90.76 0.0K
11:10 90.76 90.76 90.76 90.76 0.0K
11:11 90.76 90.76 90.76 90.76 0.1K
11:12 90.76 90.76 90.76 90.76 0.1K
11:13 90.76 90.76 90.76 90.76 0.0K
11:14 90.76 90.76 90.76 90.76 0.0K
11:15 90.76 90.76 90.76 90.76 0.0K
11:16 90.76 90.76 90.76 90.76 0.2K
11:17 90.76 90.76 90.76 90.76 0.0K
11:18 90.76 90.76 90.76 90.76 0.1K
11:19 90.76 90.76 90.76 90.76 0.1K
11:20 90.76 90.76 90.43 90.43 1.4K
11:21 90.43 90.43 90.43 90.43 0.2K
11:22 90.43 90.43 90.43 90.43 0.1K
11:23 90.43 90.43 90.43 90.43 0.0K
11:24 90.43 90.43 90.43 90.43 0.0K
11:25 90.43 90.43 90.43 90.43 0.0K
11:26 90.43 90.43 90.43 90.43 0.1K
11:27 90.43 90.43 90.31 90.31 0.2K
11:28 90.31 90.31 90.31 90.31 0.0K
11:29 90.31 90.31 90.25 90.25 0.3K
11:30 90.25 90.31 90.25 90.25 0.9K
11:31 90.25 90.25 90.25 90.25 0.1K
11:32 90.25 90.25 90.25 90.25 0.0K
11:33 90.25 90.25 90.25 90.25 0.0K
11:34 90.25 90.25 90.25 90.25 0.0K
11:35 90.25 90.25 90.25 90.25 0.3K
11:36 90.25 90.25 90.25 90.25 0.0K
11:37 90.25 90.25 90.25 90.25 0.0K
11:38 90.25 90.25 89.94 89.94 0.1K
11:39 89.94 90.18 89.94 90.18 0.3K
11:40 90.18 90.18 90.08 90.08 0.1K
11:41 90.08 90.08 90.08 90.08 0.0K
11:42 90.08 90.08 90.08 90.08 0.1K
11:43 90.08 90.40 90.08 90.40 1.2K
11:44 90.40 90.40 90.40 90.40 0.1K
11:45 90.40 90.40 90.40 90.40 0.0K
11:46 90.40 90.40 90.40 90.40 0.0K
11:47 90.40 90.40 90.40 90.40 0.0K
11:48 90.40 90.40 90.40 90.40 0.6K
11:49 90.40 90.40 90.40 90.40 0.0K
11:50 90.84 90.84 90.78 90.78 0.3K
11:51 90.78 90.78 90.78 90.78 0.0K
11:52 90.78 90.78 90.78 90.78 0.0K
11:53 90.78 90.78 90.78 90.78 0.0K
11:54 90.78 90.78 90.78 90.78 0.0K
11:55 90.78 90.78 90.78 90.78 0.0K
11:56 90.78 90.78 90.78 90.78 0.0K
11:57 90.78 90.78 90.78 90.78 0.0K
11:58 90.78 90.78 90.78 90.78 0.0K
11:59 90.78 90.78 90.78 90.78 0.0K
12:00 90.78 90.78 90.78 90.78 0.2K
12:01 90.78 90.78 90.78 90.78 0.0K
12:02 90.78 90.78 90.78 90.78 0.0K
12:03 90.78 90.78 90.70 90.70 0.4K
12:04 90.73 90.73 90.73 90.73 0.1K
12:05 90.68 90.68 90.65 90.65 1.4K
12:06 90.65 90.65 90.65 90.65 0.0K
12:07 90.65 90.65 90.65 90.65 0.1K
12:08 90.65 90.65 90.47 90.47 0.1K
12:09 90.47 90.47 90.47 90.47 0.1K
12:10 90.47 90.47 90.47 90.47 0.0K
12:11 90.47 90.47 90.47 90.47 0.1K
12:12 90.47 90.47 90.47 90.47 0.0K
12:13 90.47 90.49 90.35 90.35 1.2K
12:14 90.35 90.35 90.17 90.17 0.2K
12:15 90.17 90.17 90.17 90.17 0.1K
12:16 90.17 90.17 90.17 90.17 0.1K
12:17 90.17 90.17 90.17 90.17 0.0K
12:18 90.17 90.17 90.03 90.03 0.1K
12:19 90.03 90.43 90.03 90.43 0.2K
12:20 90.43 90.43 90.43 90.43 0.2K
12:21 90.43 90.43 90.43 90.43 0.0K
12:22 90.43 90.43 89.88 89.88 2.0K
12:23 89.88 89.88 89.88 89.88 0.1K
12:24 90.08 90.08 89.75 89.75 0.6K
12:25 89.75 89.76 89.75 89.76 0.1K
12:26 89.76 89.76 89.76 89.76 0.0K
12:27 89.76 90.11 89.76 90.11 0.2K
12:28 90.11 90.11 90.11 90.11 0.0K
12:29 89.79 89.79 89.79 89.79 0.1K
12:30 89.85 89.85 89.85 89.85 0.1K
12:31 89.85 89.85 89.85 89.85 0.1K
12:32 89.85 89.85 89.83 89.83 0.2K
12:33 89.83 89.83 89.82 89.82 0.2K
12:34 89.82 89.82 89.82 89.82 0.1K
12:35 89.77 89.77 89.77 89.77 0.1K
12:36 89.77 89.77 89.77 89.77 0.0K
12:37 89.77 89.77 89.77 89.77 0.3K
12:38 89.77 89.82 89.77 89.82 0.2K
12:39 89.82 89.82 89.77 89.77 0.1K
12:40 89.77 89.77 89.77 89.77 0.1K
12:41 89.82 89.82 89.82 89.82 1.7K
12:42 89.82 89.82 89.82 89.82 0.0K
12:43 89.82 89.82 89.82 89.82 0.0K
12:44 89.78 89.78 89.70 89.70 0.3K
12:45 89.70 89.70 89.70 89.70 0.1K
12:46 90.00 90.25 90.00 90.25 0.9K
12:47 90.25 90.25 90.25 90.25 0.1K
12:48 90.25 90.25 90.25 90.25 0.1K
12:49 89.76 89.76 89.76 89.76 0.1K
12:50 89.76 89.81 89.76 89.76 0.4K
12:51 89.76 89.76 89.76 89.76 0.0K
12:52 89.76 89.76 89.76 89.76 0.1K
12:53 89.76 89.76 89.76 89.76 0.0K
12:54 89.76 89.95 89.76 89.95 0.7K
12:55 89.95 89.95 89.59 89.59 0.2K
12:56 89.59 89.59 89.59 89.59 0.1K
12:57 89.59 89.59 89.59 89.59 0.2K
12:58 89.59 89.59 89.59 89.59 0.0K
12:59 89.59 89.59 89.59 89.59 0.1K
13:00 89.59 89.59 89.58 89.58 0.3K
13:01 89.58 89.58 89.58 89.58 0.0K
13:02 89.58 89.58 89.58 89.58 0.0K
13:03 89.90 89.90 89.90 89.90 0.2K
13:04 89.86 89.86 89.86 89.86 0.3K
13:05 89.86 89.86 89.58 89.58 0.2K
13:06 89.58 89.58 89.39 89.39 0.8K
13:07 89.39 89.39 89.39 89.39 0.4K
13:08 89.39 89.68 89.39 89.68 0.9K
13:09 89.68 89.68 89.42 89.42 0.2K
13:10 89.42 89.42 89.41 89.41 0.1K
13:11 89.41 89.41 89.41 89.41 0.0K
13:12 89.41 89.52 89.41 89.52 0.2K
13:13 89.52 89.54 89.34 89.54 0.2K
13:14 89.42 89.42 89.42 89.42 0.2K
13:15 89.45 89.45 89.45 89.45 0.4K
13:16 89.45 89.55 89.45 89.55 0.2K
13:17 89.55 89.55 89.55 89.55 0.1K
13:18 89.55 89.55 89.55 89.55 0.2K
13:19 89.55 89.55 89.55 89.55 0.1K
13:20 89.55 89.55 89.50 89.50 0.2K
13:21 89.50 89.50 89.50 89.50 0.2K
13:22 89.50 89.50 89.50 89.50 0.1K
13:23 89.50 89.50 89.50 89.50 0.0K
13:24 89.51 89.51 89.51 89.51 0.1K
13:25 89.54 89.54 89.50 89.50 1.9K
13:26 89.50 89.50 89.50 89.50 0.4K
13:27 89.71 89.71 89.71 89.71 0.2K
13:28 89.71 89.71 89.71 89.71 0.0K
13:29 89.71 89.71 89.71 89.71 0.1K
13:30 89.71 89.71 89.59 89.59 0.2K
13:31 89.59 89.59 89.59 89.59 0.0K
13:32 89.59 89.59 89.59 89.59 0.1K
13:33 89.59 89.59 89.59 89.59 0.0K
13:34 89.59 89.59 89.59 89.59 0.5K
13:35 89.59 89.59 89.57 89.57 0.7K
13:36 89.57 89.57 89.32 89.32 0.1K
13:37 89.32 89.32 89.31 89.31 2.8K
13:38 89.31 89.31 89.31 89.31 0.0K
13:39 89.31 89.33 89.31 89.33 0.1K
13:40 89.33 89.57 89.33 89.46 0.4K
13:41 89.46 89.46 89.31 89.31 0.1K
13:42 89.25 89.25 89.25 89.25 0.1K
13:43 89.25 89.25 89.25 89.25 0.3K
13:44 89.25 89.37 89.25 89.37 0.1K
13:45 89.37 89.37 89.37 89.37 0.2K
13:46 89.37 89.37 89.37 89.37 0.1K
13:47 89.37 89.37 89.37 89.37 0.2K
13:48 89.37 89.37 89.37 89.37 0.1K
13:49 89.38 89.38 89.38 89.38 0.1K
13:50 89.38 89.38 89.38 89.38 0.1K
13:51 89.38 89.38 89.38 89.38 0.1K
13:52 89.38 89.39 89.38 89.39 0.5K
13:53 89.39 89.39 89.39 89.39 0.0K
13:54 89.39 89.39 89.39 89.39 0.0K
13:55 89.39 89.39 89.39 89.39 0.9K
13:56 89.39 89.63 89.39 89.63 0.1K
13:57 89.63 89.64 89.63 89.64 0.4K
13:58 89.64 89.64 89.61 89.61 0.1K
13:59 89.61 89.61 89.61 89.61 0.0K
14:00 89.58 89.58 89.58 89.58 0.3K
14:01 89.58 89.58 89.58 89.58 0.1K
14:02 89.68 89.68 89.68 89.68 0.2K
14:03 89.68 89.68 89.54 89.54 0.4K
14:04 89.54 89.54 89.54 89.54 0.2K
14:05 89.54 89.54 89.50 89.50 0.1K
14:06 89.50 89.60 89.48 89.48 0.2K
14:07 89.48 89.48 89.48 89.48 0.0K
14:08 89.48 89.48 89.48 89.48 0.2K
14:09 89.48 89.48 89.48 89.48 0.0K
14:10 89.48 89.51 89.48 89.51 0.1K
14:11 89.51 89.51 89.44 89.44 0.2K
14:12 89.44 89.44 89.43 89.43 0.1K
14:13 89.43 89.43 89.42 89.42 0.7K
14:14 89.42 89.42 89.42 89.42 0.1K
14:15 89.42 89.46 89.42 89.46 0.1K
14:16 89.46 89.46 89.46 89.46 0.4K
14:17 89.46 89.46 89.46 89.46 0.2K
14:18 89.46 89.46 89.46 89.46 0.0K
14:19 89.46 89.46 89.46 89.46 0.2K
14:20 89.46 89.46 89.46 89.46 0.1K
14:21 89.46 89.46 89.46 89.46 0.2K
14:22 89.46 89.51 89.46 89.51 0.2K
14:23 89.51 89.51 89.51 89.51 0.0K
14:24 89.51 89.51 89.51 89.51 0.1K
14:25 89.51 89.55 89.50 89.55 0.3K
14:26 89.55 89.60 89.55 89.60 0.3K
14:27 89.60 89.60 89.59 89.59 1.3K
14:28 89.59 89.59 89.59 89.59 0.1K
14:29 89.58 89.58 89.49 89.49 0.7K
14:30 89.49 89.49 89.49 89.49 0.1K
14:31 89.49 89.49 89.49 89.49 0.0K
14:32 89.49 89.60 89.49 89.60 0.2K
14:33 89.60 89.60 89.60 89.60 0.0K
14:34 89.60 89.60 89.60 89.60 0.1K
14:35 89.60 89.60 89.46 89.46 0.1K
14:36 89.46 89.46 89.34 89.34 0.3K
14:37 89.34 89.34 89.34 89.34 0.3K
14:38 89.34 89.38 89.28 89.28 0.6K
14:39 89.28 89.28 89.28 89.28 0.2K
14:40 89.28 89.28 89.27 89.27 0.3K
14:41 89.25 89.25 89.25 89.25 0.2K
14:42 89.48 89.48 89.48 89.48 1.4K
14:43 89.48 89.48 89.48 89.48 0.1K
14:44 89.48 89.48 89.48 89.48 0.0K
14:45 89.48 89.48 89.38 89.38 0.1K
14:46 89.38 89.38 89.36 89.36 0.1K
14:47 89.36 89.48 89.31 89.48 0.3K
14:48 89.48 89.48 89.40 89.40 0.2K
14:49 89.40 89.40 89.40 89.40 0.1K
14:50 89.40 89.64 89.40 89.64 0.8K
14:51 89.64 89.64 89.64 89.64 0.1K
14:52 89.64 89.64 89.64 89.64 0.0K
14:53 89.64 89.64 89.46 89.46 0.2K
14:54 89.46 89.62 89.46 89.62 0.3K
14:55 89.62 89.62 89.59 89.59 0.2K
14:56 89.59 89.59 89.59 89.59 0.0K
14:57 89.59 89.59 89.59 89.59 0.1K
14:58 89.59 89.59 89.58 89.58 0.3K
14:59 89.58 89.69 89.58 89.69 0.3K
15:00 89.55 89.55 89.55 89.55 0.1K
15:01 89.76 89.89 89.74 89.89 1.4K
15:02 89.89 89.89 89.89 89.89 0.2K
15:03 89.89 89.91 89.75 89.91 0.5K
15:04 89.91 89.91 89.91 89.91 0.9K
15:05 89.89 89.89 89.89 89.89 0.7K
15:06 89.74 89.74 89.67 89.67 0.7K
15:07 89.67 89.67 89.67 89.67 0.1K
15:08 89.67 89.67 89.67 89.67 0.3K
15:09 89.67 89.67 89.67 89.67 0.0K
15:10 89.87 89.87 89.87 89.87 0.1K
15:11 89.88 89.88 89.74 89.74 0.4K
15:12 89.74 89.74 89.74 89.74 0.2K
15:13 89.74 89.89 89.74 89.76 1.6K
15:14 89.76 89.84 89.76 89.84 0.5K
15:15 89.84 89.84 89.84 89.84 0.6K
15:16 89.84 89.84 89.76 89.76 0.1K
15:17 89.76 89.76 89.76 89.76 0.4K
15:18 89.76 89.76 89.70 89.72 0.5K
15:19 89.72 89.74 89.72 89.74 0.5K
15:20 89.74 89.74 89.74 89.74 0.8K
15:21 89.75 89.75 89.62 89.62 0.6K
15:22 89.62 89.62 89.62 89.62 0.3K
15:23 89.75 89.75 89.55 89.55 0.6K
15:24 89.55 89.85 89.55 89.85 0.4K
15:25 89.85 89.85 89.83 89.83 0.3K
15:26 89.83 89.88 89.83 89.85 0.3K
15:27 89.85 90.00 89.85 90.00 2.4K
15:28 90.00 90.00 90.00 90.00 0.4K
15:29 90.00 90.00 90.00 90.00 0.2K
15:30 89.85 90.00 89.85 90.00 0.4K
15:31 89.83 89.83 89.83 89.83 0.8K
15:32 89.71 89.78 89.71 89.78 0.3K
15:33 89.78 90.09 89.74 90.09 2.5K
15:34 90.09 90.09 90.09 90.09 0.2K
15:35 90.09 90.09 89.84 89.84 0.1K
15:36 89.84 89.99 89.84 89.84 0.4K
15:37 90.16 90.16 90.07 90.07 1.7K
15:38 90.07 90.07 90.07 90.07 0.3K
15:39 90.18 90.18 90.00 90.00 1.4K
15:40 89.74 89.74 89.74 89.74 0.3K
15:41 90.01 90.01 89.91 89.91 0.3K
15:42 89.91 89.91 89.85 89.85 0.2K
15:43 89.85 89.85 89.85 89.85 0.2K
15:44 89.85 90.09 89.85 90.09 0.3K
15:45 90.09 90.09 89.98 89.98 0.9K
15:46 89.98 90.03 89.98 90.00 9.6K
15:47 90.00 90.00 90.00 90.00 0.5K
15:48 90.06 90.13 90.00 90.04 3.1K
15:49 90.04 90.04 90.03 90.03 0.2K
15:50 90.00 90.01 89.96 90.01 1.4K
15:51 90.01 90.01 89.85 89.85 2.2K
15:52 89.85 89.92 89.85 89.92 0.6K
15:53 90.01 90.01 89.97 89.97 2.4K
15:54 89.97 90.16 89.97 90.03 1.6K
15:55 90.16 90.39 90.16 90.39 1.7K
15:56 90.38 90.38 90.14 90.14 3.1K
15:57 90.09 90.13 90.09 90.13 4.8K
15:58 90.13 90.14 90.11 90.13 3.2K
15:59 90.19 90.19 90.02 90.06 5.3K
16:00 90.00 90.07 89.89 89.99 59.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible