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 88.69 90.99 88.69 88.69 2.2K
09:32 88.69 89.99 88.69 89.99 0.3K
09:33 89.99 89.99 89.99 89.99 0.3K
09:34 89.99 89.99 89.99 89.99 0.1K
09:35 89.99 89.99 89.99 89.99 0.0K
09:36 89.99 89.99 89.99 89.99 0.0K
09:37 89.99 89.99 89.99 89.99 0.0K
09:38 89.99 89.99 89.99 89.99 0.0K
09:39 89.99 89.99 89.99 89.99 0.2K
09:40 89.99 89.99 89.99 89.99 0.1K
09:41 89.99 89.99 89.99 89.99 0.1K
09:42 89.99 89.99 89.99 89.99 0.0K
09:43 89.99 89.99 89.24 89.24 0.1K
09:44 89.24 89.24 89.24 89.24 0.2K
09:45 89.28 89.28 89.28 89.28 0.1K
09:46 89.28 89.28 89.28 89.28 0.0K
09:47 89.28 89.86 89.28 89.86 0.4K
09:48 89.40 89.40 89.37 89.37 1.1K
09:49 89.23 89.23 89.23 89.23 0.6K
09:50 89.23 89.23 88.76 88.76 1.1K
09:51 88.76 88.76 88.62 88.62 0.4K
09:52 88.62 88.62 88.62 88.62 0.0K
09:53 88.62 88.62 88.62 88.62 0.2K
09:54 88.62 88.62 88.62 88.62 0.0K
09:55 88.62 88.62 88.62 88.62 0.0K
09:56 88.62 88.62 88.62 88.62 0.0K
09:57 88.62 88.62 88.15 88.15 0.3K
09:58 88.15 88.15 88.15 88.15 0.1K
09:59 88.15 88.15 88.15 88.15 0.0K
10:00 88.15 88.15 88.15 88.15 0.2K
10:01 88.15 88.15 87.72 87.72 0.7K
10:02 87.72 87.77 87.72 87.77 0.9K
10:03 87.77 87.77 87.77 87.77 0.1K
10:04 87.82 87.82 87.82 87.82 0.3K
10:05 87.82 87.82 87.82 87.82 0.2K
10:06 87.82 87.82 87.82 87.82 0.2K
10:07 87.82 87.82 87.82 87.82 0.2K
10:08 87.82 87.99 87.82 87.99 2.8K
10:09 88.04 88.04 87.89 87.89 0.7K
10:10 87.89 87.89 87.89 87.89 0.2K
10:11 87.89 87.89 87.89 87.89 0.1K
10:12 87.89 87.89 87.49 87.49 0.5K
10:13 87.49 87.49 87.49 87.49 0.0K
10:14 87.62 87.62 87.62 87.62 0.2K
10:15 87.62 87.62 87.62 87.62 0.0K
10:16 87.62 87.62 87.62 87.62 0.0K
10:17 87.62 87.62 87.62 87.62 0.1K
10:18 87.62 87.62 87.62 87.62 0.3K
10:19 87.62 87.62 87.62 87.62 0.0K
10:20 87.62 87.62 87.62 87.62 0.0K
10:21 87.62 87.62 87.62 87.62 0.1K
10:22 87.20 87.20 87.20 87.20 0.3K
10:23 87.20 87.20 87.20 87.20 0.0K
10:24 87.20 87.20 87.20 87.20 0.1K
10:25 87.20 87.20 87.20 87.20 0.3K
10:26 87.20 87.20 87.20 87.20 0.1K
10:27 87.20 87.20 87.20 87.20 0.1K
10:28 87.20 87.20 87.04 87.04 0.4K
10:29 87.04 87.04 87.02 87.02 0.8K
10:30 87.02 87.02 87.02 87.02 0.1K
10:31 87.02 87.02 87.02 87.02 0.5K
10:32 87.02 87.02 87.02 87.02 0.1K
10:33 87.02 87.02 86.78 86.78 0.2K
10:34 86.78 86.86 86.78 86.86 0.3K
10:35 86.86 86.86 86.86 86.86 0.1K
10:36 86.86 86.86 86.86 86.86 0.3K
10:37 86.86 86.97 86.86 86.97 1.9K
10:38 86.97 86.97 86.97 86.97 0.2K
10:39 86.97 86.97 86.97 86.97 0.2K
10:40 86.97 86.97 86.97 86.97 0.2K
10:41 86.97 87.04 86.97 87.04 0.3K
10:42 87.04 87.04 87.04 87.04 0.4K
10:43 87.04 87.04 87.04 87.04 0.2K
10:44 87.16 87.22 87.16 87.22 1.9K
10:45 87.22 87.22 87.22 87.22 0.0K
10:46 87.22 87.22 87.22 87.22 0.2K
10:47 87.22 87.22 87.22 87.22 0.0K
10:48 87.22 87.22 87.11 87.11 0.3K
10:49 87.11 87.53 87.11 87.53 1.1K
10:50 87.53 87.53 87.53 87.53 0.0K
10:51 87.53 87.53 87.53 87.53 0.0K
10:52 87.53 87.53 87.53 87.53 0.0K
10:53 87.53 87.53 87.53 87.53 0.1K
10:54 87.82 87.82 87.82 87.82 0.6K
10:55 87.82 87.82 87.82 87.82 0.0K
10:56 87.82 87.82 87.82 87.82 0.0K
10:57 87.82 87.82 87.82 87.82 0.0K
10:58 87.82 87.82 87.82 87.82 0.1K
10:59 87.94 87.94 87.94 87.94 0.2K
11:00 87.94 87.94 87.94 87.94 0.0K
11:01 87.94 87.94 87.94 87.94 0.0K
11:02 87.94 87.94 87.83 87.83 1.1K
11:03 87.80 87.80 87.80 87.80 0.1K
11:04 87.80 87.80 87.80 87.80 0.0K
11:05 87.80 87.80 87.75 87.75 0.1K
11:06 87.75 87.75 87.75 87.75 0.1K
11:07 87.75 87.75 87.75 87.75 0.0K
11:08 87.75 87.75 87.75 87.75 0.0K
11:09 87.75 87.76 87.75 87.76 1.8K
11:10 87.76 87.76 87.76 87.76 0.0K
11:11 87.76 87.76 87.76 87.76 0.1K
11:12 87.76 87.76 87.76 87.76 0.3K
11:13 87.76 87.76 87.76 87.76 0.3K
11:14 87.76 87.76 87.76 87.76 0.1K
11:15 87.76 87.76 87.76 87.76 0.2K
11:16 87.76 87.76 87.76 87.76 0.0K
11:17 87.50 87.50 87.50 87.50 0.3K
11:18 87.50 87.50 87.50 87.50 0.0K
11:19 87.50 87.77 87.50 87.77 0.2K
11:20 87.77 87.77 87.77 87.77 0.0K
11:21 87.77 87.77 87.77 87.77 0.1K
11:22 87.77 87.77 87.77 87.77 0.1K
11:23 87.52 87.64 87.52 87.64 1.2K
11:24 87.64 87.85 87.64 87.74 0.7K
11:25 87.74 87.74 87.74 87.74 0.0K
11:26 87.74 87.74 87.74 87.74 0.2K
11:27 87.61 87.61 87.61 87.61 1.4K
11:28 87.61 87.68 87.61 87.68 1.0K
11:29 87.68 87.68 87.68 87.68 0.0K
11:30 87.68 87.86 87.68 87.86 0.3K
11:31 87.86 87.86 87.86 87.86 0.0K
11:32 87.86 87.86 87.83 87.83 0.4K
11:33 87.83 88.13 87.83 88.13 0.1K
11:34 88.13 88.13 87.69 87.69 0.9K
11:35 87.69 87.69 87.69 87.69 0.0K
11:36 87.69 87.69 87.69 87.69 0.0K
11:37 87.69 87.69 87.69 87.69 0.0K
11:38 87.69 87.69 87.69 87.69 0.0K
11:39 87.69 87.69 87.69 87.69 0.0K
11:40 87.69 87.69 87.69 87.69 0.3K
11:41 87.69 87.69 87.69 87.69 0.1K
11:42 87.69 87.69 87.42 87.42 0.6K
11:43 87.42 87.46 87.42 87.46 0.1K
11:44 87.46 87.46 87.46 87.46 0.0K
11:45 87.42 87.42 87.42 87.42 0.1K
11:46 87.42 87.42 87.42 87.42 0.0K
11:47 87.42 87.42 87.42 87.42 0.1K
11:48 87.42 87.42 87.42 87.42 0.1K
11:49 87.42 87.46 87.42 87.46 0.1K
11:50 87.46 87.46 87.18 87.18 1.1K
11:51 87.18 87.18 87.18 87.18 0.2K
11:52 87.18 87.18 87.09 87.09 0.2K
11:53 87.09 87.09 87.09 87.09 0.1K
11:54 87.09 87.09 87.09 87.09 0.1K
11:55 87.09 87.09 87.09 87.09 0.3K
11:56 87.09 87.09 87.09 87.09 0.0K
11:57 87.09 87.09 87.09 87.09 0.0K
11:58 87.09 87.12 87.09 87.12 0.2K
11:59 87.12 87.12 87.12 87.12 0.1K
12:00 87.12 87.12 87.12 87.12 0.1K
12:01 87.01 87.01 87.01 87.01 0.1K
12:02 87.01 87.01 87.01 87.01 0.0K
12:03 87.01 87.19 87.01 87.19 0.4K
12:04 87.19 87.19 87.04 87.04 0.5K
12:05 87.04 87.04 87.04 87.04 0.0K
12:06 87.04 87.04 87.04 87.04 0.0K
12:07 87.04 87.15 87.04 87.15 0.4K
12:08 87.08 87.26 87.08 87.26 2.9K
12:09 87.26 87.26 87.26 87.26 0.1K
12:10 87.26 87.26 87.12 87.12 0.3K
12:11 87.12 87.12 87.12 87.12 0.2K
12:12 87.12 87.12 87.12 87.12 0.1K
12:13 87.12 87.12 87.12 87.12 0.0K
12:14 87.12 87.12 87.12 87.12 0.0K
12:15 87.13 87.13 87.13 87.13 0.2K
12:16 87.13 87.13 87.13 87.13 0.0K
12:17 87.13 87.13 87.13 87.13 0.0K
12:18 87.13 87.13 87.13 87.13 0.1K
12:19 87.13 87.13 86.91 86.91 1.8K
12:20 86.98 86.98 86.81 86.81 0.7K
12:21 87.17 87.17 87.17 87.17 0.9K
12:22 87.17 87.17 87.17 87.17 0.0K
12:23 87.17 87.17 87.17 87.17 0.0K
12:24 87.17 87.26 87.14 87.14 0.9K
12:25 87.14 87.14 87.14 87.14 0.0K
12:26 87.14 87.14 87.14 87.14 0.0K
12:27 87.14 87.14 87.14 87.14 0.0K
12:28 87.14 87.14 87.14 87.14 0.2K
12:29 87.14 87.14 87.14 87.14 0.0K
12:30 87.14 87.14 87.14 87.14 0.0K
12:31 87.14 87.14 87.11 87.11 4.2K
12:32 87.11 87.11 87.04 87.04 2.7K
12:33 87.17 87.17 87.17 87.17 0.8K
12:34 87.17 87.17 87.17 87.17 0.0K
12:35 87.17 87.17 87.17 87.17 0.0K
12:36 87.17 87.17 87.17 87.17 0.0K
12:37 87.00 87.00 86.98 86.98 1.0K
12:38 86.98 86.98 86.98 86.98 0.1K
12:39 86.98 86.98 86.98 86.98 0.3K
12:40 86.98 86.98 86.98 86.98 0.0K
12:41 86.98 86.98 86.98 86.98 0.0K
12:42 86.69 86.69 86.69 86.69 0.1K
12:43 86.69 86.69 86.69 86.69 0.1K
12:44 86.69 86.85 86.69 86.85 0.1K
12:45 86.85 86.85 86.85 86.85 0.0K
12:46 86.85 86.85 86.85 86.85 0.0K
12:47 86.85 86.98 86.85 86.98 1.6K
12:48 86.98 86.98 86.98 86.98 0.2K
12:49 86.98 86.98 86.98 86.98 1.2K
12:50 86.98 87.11 86.98 87.11 0.8K
12:51 87.11 87.20 87.11 87.20 0.5K
12:52 87.20 87.20 87.20 87.20 0.1K
12:53 87.20 87.20 87.20 87.20 0.1K
12:54 87.20 87.20 87.08 87.08 0.8K
12:55 87.08 87.13 87.08 87.13 0.4K
12:56 87.13 87.13 87.13 87.13 0.1K
12:57 87.13 87.13 87.05 87.05 0.1K
12:58 87.05 87.37 87.05 87.25 0.3K
12:59 87.25 87.25 87.25 87.25 0.0K
13:00 87.25 87.25 87.25 87.25 0.2K
13:01 87.24 87.24 87.24 87.24 0.2K
13:02 87.24 87.24 87.24 87.24 0.0K
13:03 87.24 87.42 87.24 87.42 0.6K
13:04 87.42 87.42 87.42 87.42 0.0K
13:05 87.42 87.61 87.42 87.61 0.7K
13:06 87.61 87.61 87.61 87.61 0.0K
13:07 87.61 87.61 87.61 87.61 0.3K
13:08 87.61 87.61 87.61 87.61 0.9K
13:09 87.61 87.61 87.61 87.61 0.0K
13:10 87.61 87.61 87.61 87.61 0.0K
13:11 87.61 87.61 87.61 87.61 0.0K
13:12 87.85 87.85 87.85 87.85 0.6K
13:13 87.85 87.85 87.85 87.85 0.0K
13:14 87.85 87.85 87.85 87.85 0.1K
13:15 87.85 87.85 87.85 87.85 0.0K
13:16 87.85 87.85 87.85 87.85 0.1K
13:17 87.85 87.85 87.85 87.85 0.0K
13:18 87.85 88.02 87.85 88.02 0.6K
13:19 88.02 88.02 88.02 88.02 0.0K
13:20 88.02 88.02 88.02 88.02 0.0K
13:21 88.02 88.07 88.02 88.07 0.2K
13:22 88.07 88.07 88.07 88.07 0.4K
13:23 88.07 88.07 88.07 88.07 0.1K
13:24 88.07 88.07 88.07 88.07 0.5K
13:25 88.07 88.07 88.07 88.07 0.1K
13:26 88.07 88.07 88.07 88.07 0.0K
13:27 88.07 88.07 88.07 88.07 0.0K
13:28 88.07 88.07 88.07 88.07 0.1K
13:29 88.07 88.07 88.07 88.07 0.0K
13:30 88.07 88.07 88.07 88.07 0.0K
13:31 88.07 88.07 88.07 88.07 0.0K
13:32 88.07 88.07 88.07 88.07 0.1K
13:33 88.07 88.07 88.07 88.07 0.0K
13:34 88.07 88.07 88.07 88.07 0.0K
13:35 88.07 88.26 88.07 88.26 0.6K
13:36 88.26 88.26 88.18 88.18 0.7K
13:37 88.18 88.18 88.18 88.18 0.3K
13:38 88.18 88.18 88.18 88.18 0.7K
13:39 88.18 88.18 88.18 88.18 0.0K
13:40 88.18 88.18 88.00 88.00 1.2K
13:41 88.00 88.00 88.00 88.00 0.0K
13:42 88.00 88.00 88.00 88.00 0.0K
13:43 88.00 88.00 87.99 87.99 0.3K
13:44 87.99 87.99 87.99 87.99 0.0K
13:45 87.99 87.99 87.88 87.88 0.1K
13:46 87.88 87.92 87.88 87.92 0.1K
13:47 88.01 88.01 88.01 88.01 0.3K
13:48 88.01 88.01 88.01 88.01 0.0K
13:49 88.01 88.01 88.01 88.01 0.3K
13:50 88.01 88.01 88.01 88.01 0.1K
13:51 88.01 88.01 88.01 88.01 0.0K
13:52 88.01 88.01 88.01 88.01 0.1K
13:53 88.01 88.01 88.01 88.01 0.5K
13:54 88.01 88.01 87.87 87.87 0.2K
13:55 87.87 87.87 87.87 87.87 0.2K
13:56 87.40 87.69 87.40 87.69 4.1K
13:57 87.69 87.69 87.69 87.69 0.0K
13:58 87.69 87.69 87.69 87.69 0.0K
13:59 87.69 87.78 87.69 87.78 0.1K
14:00 87.78 87.83 87.78 87.83 0.3K
14:01 87.83 87.83 87.83 87.83 0.0K
14:02 87.83 87.83 87.83 87.83 0.1K
14:03 87.83 87.83 87.83 87.83 0.0K
14:04 87.83 87.83 87.83 87.83 0.0K
14:05 87.84 87.84 87.84 87.84 1.9K
14:06 87.84 87.89 87.84 87.89 0.1K
14:07 87.89 87.89 87.89 87.89 0.1K
14:08 87.89 87.89 87.89 87.89 0.1K
14:09 87.90 87.90 87.90 87.90 0.1K
14:10 87.90 87.90 87.90 87.90 0.0K
14:11 87.90 87.90 87.90 87.90 0.0K
14:12 87.90 87.90 87.90 87.90 0.0K
14:13 87.90 87.90 87.90 87.90 0.0K
14:14 87.90 87.90 87.90 87.90 0.1K
14:15 87.90 87.90 87.90 87.90 0.1K
14:16 87.90 87.96 87.90 87.96 0.3K
14:17 87.96 87.96 87.94 87.94 0.2K
14:18 87.99 87.99 87.99 87.99 1.4K
14:19 87.99 87.99 87.99 87.99 0.0K
14:20 87.99 87.99 87.99 87.99 0.0K
14:21 87.99 87.99 87.99 87.99 0.1K
14:22 87.99 87.99 87.99 87.99 0.2K
14:23 87.99 87.99 87.99 87.99 0.2K
14:24 87.99 87.99 87.93 87.93 2.2K
14:25 87.93 88.17 87.93 88.17 1.1K
14:26 88.17 88.17 88.17 88.17 0.0K
14:27 88.17 88.17 88.02 88.02 0.6K
14:28 88.02 88.02 88.02 88.02 0.0K
14:29 88.02 88.02 88.02 88.02 0.0K
14:30 88.02 88.02 88.02 88.02 0.1K
14:31 88.02 88.15 88.02 88.15 0.9K
14:32 88.15 88.15 88.15 88.15 0.0K
14:33 88.15 88.15 88.09 88.09 0.4K
14:34 88.09 88.52 88.09 88.52 1.3K
14:35 88.52 88.52 88.52 88.52 0.1K
14:36 88.52 88.52 88.52 88.52 0.1K
14:37 88.52 88.52 88.52 88.52 0.0K
14:38 88.52 88.52 88.52 88.52 0.0K
14:39 88.52 88.52 88.52 88.52 0.0K
14:40 88.52 88.52 88.52 88.52 0.0K
14:41 88.52 88.52 88.52 88.52 0.3K
14:42 88.52 88.52 88.52 88.52 0.1K
14:43 88.52 88.52 88.52 88.52 0.1K
14:44 88.52 88.52 88.52 88.52 0.0K
14:45 88.52 88.52 88.52 88.52 0.0K
14:46 88.52 88.52 88.52 88.52 0.1K
14:47 88.52 88.52 88.52 88.52 0.0K
14:48 88.52 88.52 88.52 88.52 0.2K
14:49 88.52 88.52 88.52 88.52 0.1K
14:50 88.52 88.52 88.52 88.52 0.0K
14:51 88.52 88.52 88.52 88.52 0.0K
14:52 88.52 88.52 88.52 88.52 0.1K
14:53 88.52 88.52 88.52 88.52 0.1K
14:54 88.52 88.52 88.52 88.52 0.0K
14:55 88.52 88.52 88.52 88.52 0.0K
14:56 88.52 88.52 88.52 88.52 0.2K
14:57 88.52 88.78 88.52 88.78 0.3K
14:58 88.78 88.78 88.78 88.78 0.2K
14:59 88.78 88.78 88.78 88.78 0.1K
15:00 88.78 88.78 88.78 88.78 0.5K
15:01 88.91 88.92 88.91 88.92 1.2K
15:02 88.85 88.85 88.85 88.85 0.1K
15:03 88.85 88.85 88.85 88.85 0.1K
15:04 88.71 88.81 88.71 88.81 1.8K
15:05 88.81 88.81 88.81 88.81 0.0K
15:06 88.81 88.81 88.81 88.81 0.0K
15:07 88.81 88.81 88.52 88.52 0.7K
15:08 88.52 88.52 88.52 88.52 0.0K
15:09 88.52 88.59 88.52 88.59 0.6K
15:10 88.59 88.72 88.59 88.72 0.9K
15:11 88.72 88.72 88.72 88.72 0.1K
15:12 88.72 88.72 88.72 88.72 0.1K
15:13 88.72 88.72 88.72 88.72 0.1K
15:14 88.72 88.72 88.72 88.72 0.0K
15:15 88.72 88.72 88.72 88.72 0.0K
15:16 88.72 88.72 88.72 88.72 0.0K
15:17 88.72 88.72 88.54 88.54 1.1K
15:18 88.65 88.65 88.65 88.65 0.3K
15:19 88.65 88.65 88.65 88.65 0.0K
15:20 88.65 88.65 88.65 88.65 0.0K
15:21 88.65 88.65 88.65 88.65 0.1K
15:22 88.65 88.65 88.65 88.65 0.2K
15:23 88.65 88.65 88.65 88.65 0.2K
15:24 88.65 88.65 88.65 88.65 0.1K
15:25 88.65 88.65 88.59 88.59 1.5K
15:26 88.59 88.59 88.59 88.59 0.0K
15:27 88.59 88.59 88.59 88.59 0.3K
15:28 88.59 88.59 88.59 88.59 0.2K
15:29 88.59 88.59 88.49 88.49 0.5K
15:30 88.49 88.49 88.49 88.49 0.3K
15:31 88.49 88.54 88.49 88.54 0.6K
15:32 88.54 88.54 88.32 88.32 0.7K
15:33 88.32 88.32 88.32 88.32 0.1K
15:34 88.32 88.32 88.32 88.32 0.1K
15:35 88.32 88.32 88.32 88.32 0.2K
15:36 88.32 88.40 88.32 88.40 1.6K
15:37 88.40 88.43 88.40 88.43 0.3K
15:38 88.43 88.43 88.43 88.43 0.0K
15:39 88.43 88.43 88.43 88.43 0.1K
15:40 88.43 88.43 88.43 88.43 0.1K
15:41 88.43 88.43 88.43 88.43 0.0K
15:42 88.43 88.43 88.43 88.43 0.1K
15:43 88.43 88.43 88.29 88.29 0.7K
15:44 88.29 88.39 88.29 88.36 2.1K
15:45 88.36 88.36 88.30 88.30 1.4K
15:46 88.30 88.36 88.30 88.36 3.2K
15:47 88.36 88.36 88.36 88.36 0.3K
15:48 88.36 88.36 88.36 88.36 0.1K
15:49 88.36 88.54 88.36 88.54 2.4K
15:50 88.54 88.54 88.54 88.54 0.6K
15:51 88.54 88.54 88.30 88.30 1.6K
15:52 88.30 88.52 88.30 88.52 0.5K
15:53 88.52 88.56 88.52 88.56 0.8K
15:54 88.62 88.62 88.62 88.62 1.0K
15:55 88.62 88.77 88.62 88.77 2.7K
15:56 88.77 88.77 88.42 88.69 1.8K
15:57 88.69 88.70 88.51 88.70 3.3K
15:58 88.70 88.70 88.52 88.52 2.5K
15:59 88.52 88.74 88.52 88.74 2.2K
16:00 88.74 88.92 88.74 88.80 35.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible