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 88.12 90.00 88.00 88.00 7.1K
09:32 88.00 88.40 87.99 88.40 0.7K
09:33 88.40 88.40 88.40 88.40 0.1K
09:34 88.40 88.40 88.40 88.40 0.1K
09:35 88.40 88.40 88.40 88.40 0.0K
09:36 88.45 88.45 88.45 88.45 0.2K
09:37 88.45 88.45 88.45 88.45 0.1K
09:38 88.45 88.45 88.45 88.45 0.0K
09:39 88.45 88.45 88.45 88.45 0.1K
09:40 88.45 88.45 88.45 88.45 0.1K
09:41 88.45 88.45 88.00 88.00 0.3K
09:42 88.00 88.00 88.00 88.00 1.3K
09:43 88.46 88.46 88.46 88.46 0.2K
09:44 88.46 88.46 88.46 88.46 0.3K
09:45 88.46 88.46 88.46 88.46 0.0K
09:46 88.46 88.46 88.46 88.46 0.0K
09:47 88.46 88.46 88.46 88.46 0.2K
09:48 88.46 88.46 88.46 88.46 0.0K
09:49 88.46 88.46 88.46 88.46 0.2K
09:50 88.46 88.46 88.46 88.46 0.0K
09:51 88.46 88.46 88.46 88.46 0.0K
09:52 88.46 88.46 88.46 88.46 0.0K
09:53 88.46 88.46 88.46 88.46 0.1K
09:54 88.46 88.46 88.46 88.46 0.0K
09:55 88.46 88.46 88.46 88.46 0.0K
09:56 88.46 88.46 88.46 88.46 0.1K
09:57 88.46 88.46 88.46 88.46 0.0K
09:58 88.46 89.50 88.46 89.50 0.2K
09:59 89.50 89.50 88.99 88.99 0.5K
10:00 88.99 88.99 88.99 88.99 0.3K
10:01 88.70 88.70 88.70 88.70 0.7K
10:02 88.70 88.70 88.41 88.41 0.6K
10:03 88.41 88.80 88.41 88.80 0.4K
10:04 88.80 88.80 88.80 88.80 0.6K
10:05 88.80 88.80 88.80 88.80 1.3K
10:06 88.80 88.80 88.80 88.80 0.1K
10:07 88.80 88.80 88.80 88.80 0.0K
10:08 88.80 88.80 88.80 88.80 0.0K
10:09 88.80 88.80 88.01 88.01 0.3K
10:10 88.01 88.01 88.01 88.01 0.0K
10:11 88.01 88.01 88.01 88.01 0.0K
10:12 88.01 88.01 88.01 88.01 0.0K
10:13 88.04 88.04 88.04 88.04 0.3K
10:14 87.94 87.94 87.94 87.94 0.8K
10:15 87.94 87.94 87.94 87.94 0.0K
10:16 87.94 87.94 87.94 87.94 0.0K
10:17 88.33 88.33 88.33 88.33 0.1K
10:18 88.66 88.66 88.66 88.66 0.6K
10:19 88.70 88.70 88.70 88.70 0.2K
10:20 88.70 88.70 88.70 88.70 0.0K
10:21 88.70 88.70 88.70 88.70 0.0K
10:22 88.70 88.70 88.70 88.70 0.0K
10:23 88.70 88.70 88.70 88.70 0.0K
10:24 89.18 89.18 89.18 89.18 0.2K
10:25 89.51 89.51 89.51 89.51 0.2K
10:26 89.51 89.51 89.51 89.51 0.0K
10:27 89.51 89.51 89.51 89.51 0.0K
10:28 89.51 89.51 89.51 89.51 0.1K
10:29 89.51 89.51 89.51 89.51 0.3K
10:30 89.51 89.51 89.51 89.51 0.1K
10:31 89.51 89.51 89.51 89.51 0.0K
10:32 89.51 89.51 89.51 89.51 0.1K
10:33 89.51 89.51 89.13 89.13 0.3K
10:34 89.13 89.13 89.13 89.13 0.8K
10:35 89.13 89.13 89.13 89.13 0.0K
10:36 89.13 89.13 89.13 89.13 0.1K
10:37 89.13 89.13 89.13 89.13 0.1K
10:38 89.13 89.13 89.13 89.13 0.1K
10:39 89.13 89.13 89.13 89.13 0.1K
10:40 89.13 89.13 89.13 89.13 0.1K
10:41 89.13 89.13 88.46 88.46 0.2K
10:42 88.46 88.46 88.46 88.46 0.0K
10:43 88.46 88.46 88.46 88.46 0.3K
10:44 88.46 88.46 88.46 88.46 0.0K
10:45 88.46 88.46 88.46 88.46 0.0K
10:46 88.46 88.46 88.46 88.46 0.1K
10:47 88.46 88.46 88.46 88.46 0.2K
10:48 88.46 88.46 88.46 88.46 0.1K
10:49 88.46 88.46 88.46 88.46 0.1K
10:50 88.46 88.46 88.46 88.46 0.1K
10:51 88.46 88.46 88.46 88.46 0.1K
10:52 88.46 88.46 88.46 88.46 0.0K
10:53 88.46 89.01 88.46 89.01 0.2K
10:54 89.01 89.01 89.01 89.01 0.2K
10:55 89.01 89.01 88.75 88.75 1.2K
10:56 88.75 88.90 88.75 88.90 0.3K
10:57 88.90 88.90 88.90 88.90 0.1K
10:58 88.90 89.49 88.90 89.49 1.5K
10:59 89.49 89.49 88.92 88.92 0.1K
11:00 88.92 89.09 88.92 89.09 0.2K
11:01 89.09 89.09 89.09 89.09 0.6K
11:02 89.29 89.29 88.85 88.85 0.7K
11:03 88.85 89.05 88.79 89.05 0.6K
11:04 89.05 89.05 89.05 89.05 0.0K
11:05 89.05 89.05 89.05 89.05 0.4K
11:06 88.93 88.93 88.93 88.93 0.1K
11:07 88.93 88.93 88.93 88.93 0.1K
11:08 88.93 88.93 88.93 88.93 0.0K
11:09 88.93 88.93 88.93 88.93 0.2K
11:10 88.93 88.93 88.93 88.93 0.0K
11:11 88.93 88.97 88.93 88.97 0.2K
11:12 88.97 88.97 88.97 88.97 0.0K
11:13 88.97 88.97 88.97 88.97 0.1K
11:14 88.97 88.97 88.97 88.97 0.1K
11:15 88.92 88.92 88.83 88.83 0.6K
11:16 88.83 88.83 88.83 88.83 0.0K
11:17 88.83 88.83 88.55 88.55 0.3K
11:18 88.55 88.55 88.55 88.55 0.1K
11:19 88.55 88.55 88.55 88.55 0.1K
11:20 88.55 88.55 88.55 88.55 0.1K
11:21 88.55 88.89 88.49 88.49 2.4K
11:22 88.49 88.50 88.21 88.50 0.3K
11:23 88.50 88.50 88.50 88.50 0.0K
11:24 88.50 88.50 88.50 88.50 0.1K
11:25 88.50 88.50 88.50 88.50 0.0K
11:26 88.22 88.22 88.22 88.22 0.1K
11:27 88.22 88.22 88.22 88.22 0.0K
11:28 88.54 88.54 88.54 88.54 0.9K
11:29 88.54 88.54 88.54 88.54 0.0K
11:30 88.54 88.54 88.54 88.54 0.1K
11:31 88.54 88.54 88.54 88.54 0.1K
11:32 88.54 88.54 88.11 88.11 1.1K
11:33 88.11 88.11 88.11 88.11 0.0K
11:34 88.11 88.11 88.11 88.11 0.0K
11:35 88.11 88.11 88.11 88.11 0.0K
11:36 88.11 88.11 88.11 88.11 0.1K
11:37 88.11 88.11 88.11 88.11 0.0K
11:38 88.11 88.11 88.11 88.11 0.2K
11:39 88.11 88.11 88.11 88.11 0.0K
11:40 88.11 88.11 88.11 88.11 0.0K
11:41 88.11 88.25 88.11 88.25 0.4K
11:42 88.25 88.25 88.25 88.25 0.1K
11:43 88.25 88.25 88.25 88.25 0.0K
11:44 88.25 88.25 88.25 88.25 0.0K
11:45 88.25 88.69 88.25 88.69 0.7K
11:46 88.69 88.69 88.69 88.69 0.1K
11:47 88.69 88.69 88.69 88.69 0.0K
11:48 88.69 88.69 88.69 88.69 0.0K
11:49 88.69 88.70 88.69 88.70 0.2K
11:50 88.70 88.70 88.70 88.70 0.1K
11:51 88.70 88.70 88.70 88.70 0.0K
11:52 88.70 88.70 88.70 88.70 0.0K
11:53 88.70 88.70 88.31 88.31 0.4K
11:54 88.31 88.31 88.31 88.31 0.0K
11:55 88.31 88.31 88.31 88.31 0.1K
11:56 88.31 88.31 88.31 88.31 0.1K
11:57 88.31 88.47 88.31 88.42 1.2K
11:58 88.42 88.42 88.42 88.42 0.0K
11:59 88.42 88.42 88.42 88.42 0.1K
12:00 88.42 88.42 88.42 88.42 0.0K
12:01 88.42 88.42 88.42 88.42 0.0K
12:02 88.42 88.42 88.42 88.42 0.2K
12:03 88.42 88.42 88.42 88.42 0.0K
12:04 88.12 88.31 88.12 88.31 1.0K
12:05 88.31 88.31 88.31 88.31 0.0K
12:06 88.31 88.31 88.31 88.31 0.1K
12:07 88.31 88.31 88.31 88.31 0.0K
12:08 88.31 88.31 88.31 88.31 0.0K
12:09 88.31 88.31 88.31 88.31 0.0K
12:10 88.31 88.31 88.31 88.31 0.0K
12:11 88.31 88.31 88.31 88.31 0.0K
12:12 88.31 88.31 88.31 88.31 0.0K
12:13 88.31 88.31 88.11 88.11 0.5K
12:14 88.11 88.11 88.11 88.11 0.0K
12:15 88.11 88.11 88.11 88.11 0.1K
12:16 88.11 88.11 88.11 88.11 0.0K
12:17 88.11 88.11 88.11 88.11 0.0K
12:18 88.11 88.11 88.11 88.11 0.3K
12:19 87.98 87.98 87.82 87.82 0.2K
12:20 87.82 87.82 87.82 87.82 0.2K
12:21 87.82 87.82 87.82 87.82 0.0K
12:22 87.82 87.82 87.82 87.82 0.2K
12:23 87.82 87.82 87.82 87.82 0.0K
12:24 87.82 87.82 87.82 87.82 0.0K
12:25 87.82 87.82 87.82 87.82 0.0K
12:26 87.82 87.82 87.82 87.82 0.1K
12:27 87.82 87.82 87.82 87.82 0.0K
12:28 87.82 87.83 87.82 87.83 0.9K
12:29 87.83 87.83 87.83 87.83 0.2K
12:30 87.83 87.83 87.83 87.83 0.1K
12:31 87.83 87.83 87.83 87.83 0.0K
12:32 87.83 87.83 87.83 87.83 0.0K
12:33 87.83 87.83 87.83 87.83 0.1K
12:34 87.83 87.83 87.83 87.83 0.0K
12:35 87.83 87.83 87.83 87.83 0.0K
12:36 87.83 87.83 87.83 87.83 0.0K
12:37 87.83 87.83 87.83 87.83 0.0K
12:38 87.83 87.83 87.83 87.83 0.2K
12:39 87.83 87.83 87.83 87.83 0.2K
12:40 87.80 87.80 87.80 87.80 0.5K
12:41 87.80 87.80 87.80 87.80 0.1K
12:42 87.80 87.80 87.80 87.80 0.0K
12:43 87.80 87.80 87.76 87.76 0.1K
12:44 87.76 87.76 87.76 87.76 0.4K
12:45 87.76 87.76 87.76 87.76 0.0K
12:46 87.76 87.76 87.76 87.76 0.0K
12:47 87.76 87.76 87.76 87.76 0.0K
12:48 87.76 87.76 87.75 87.75 0.4K
12:49 87.75 87.75 87.75 87.75 0.1K
12:50 87.75 87.75 87.75 87.75 0.1K
12:51 87.75 87.75 87.75 87.75 0.0K
12:52 87.75 87.75 87.75 87.75 0.2K
12:53 87.75 87.85 87.75 87.85 0.2K
12:54 87.85 87.85 87.85 87.85 0.0K
12:55 87.85 88.22 87.85 88.22 0.7K
12:56 88.22 88.22 88.22 88.22 0.0K
12:57 88.22 88.22 88.22 88.22 0.0K
12:58 88.22 88.22 88.22 88.22 0.0K
12:59 88.22 88.22 88.22 88.22 0.0K
13:00 88.22 88.22 88.22 88.22 0.2K
13:01 88.22 88.22 88.22 88.22 0.0K
13:02 88.22 88.22 88.22 88.22 0.1K
13:03 88.22 88.22 88.22 88.22 0.0K
13:04 88.22 88.22 88.22 88.22 0.1K
13:05 88.26 88.68 88.26 88.68 2.1K
13:06 88.68 88.68 88.68 88.68 0.0K
13:07 88.68 88.68 88.68 88.68 0.0K
13:08 88.66 88.68 88.66 88.68 0.7K
13:09 88.99 89.03 88.99 89.03 0.7K
13:10 89.03 89.03 89.03 89.03 0.2K
13:11 89.03 89.03 89.03 89.03 0.0K
13:12 89.03 89.03 89.03 89.03 0.1K
13:13 89.03 89.42 89.03 89.42 0.5K
13:14 89.42 89.42 89.42 89.42 0.1K
13:15 89.42 89.42 89.42 89.42 0.0K
13:16 89.42 89.42 89.17 89.17 0.5K
13:17 89.17 89.17 89.17 89.17 0.3K
13:18 89.17 89.17 89.17 89.17 0.2K
13:19 89.17 89.27 89.17 89.27 0.1K
13:20 89.27 89.27 89.23 89.23 0.5K
13:21 89.23 89.23 89.23 89.23 0.1K
13:22 89.47 89.47 89.47 89.47 0.2K
13:23 89.47 89.47 89.47 89.47 0.2K
13:24 89.47 89.47 89.47 89.47 0.0K
13:25 89.30 89.30 89.30 89.30 0.4K
13:26 89.30 89.30 89.30 89.30 0.0K
13:27 89.30 89.30 89.30 89.30 0.1K
13:28 89.30 89.30 89.30 89.30 0.4K
13:29 89.30 89.30 89.30 89.30 0.1K
13:30 89.30 89.30 89.30 89.30 0.0K
13:31 89.30 89.30 89.30 89.30 0.2K
13:32 89.30 89.30 89.30 89.30 0.0K
13:33 89.30 89.30 89.28 89.28 0.3K
13:34 89.28 89.52 89.28 89.52 1.0K
13:35 89.52 89.67 89.15 89.15 4.4K
13:36 89.20 89.20 89.20 89.20 2.2K
13:37 89.20 89.20 89.20 89.20 0.2K
13:38 89.20 89.20 89.20 89.20 0.1K
13:39 89.20 89.20 89.20 89.20 0.1K
13:40 89.20 89.20 89.20 89.20 0.1K
13:41 89.20 89.46 89.20 89.46 0.5K
13:42 89.46 89.46 89.46 89.46 0.1K
13:43 89.46 89.46 89.46 89.46 0.1K
13:44 89.64 89.64 89.64 89.64 0.2K
13:45 89.64 89.64 89.64 89.64 0.1K
13:46 89.64 89.64 89.64 89.64 0.2K
13:47 89.32 89.47 89.24 89.24 1.9K
13:48 89.24 89.24 89.24 89.24 0.2K
13:49 89.24 89.24 89.21 89.21 0.1K
13:50 89.21 89.21 89.21 89.21 0.0K
13:51 89.11 89.11 89.11 89.11 0.1K
13:52 89.11 89.11 89.01 89.01 0.3K
13:53 89.01 89.01 88.89 88.89 0.6K
13:54 88.89 89.04 88.89 89.04 0.1K
13:55 89.14 89.14 89.14 89.14 0.9K
13:56 89.14 89.14 89.14 89.14 0.1K
13:57 89.14 89.14 89.14 89.14 0.0K
13:58 89.14 89.14 89.14 89.14 0.1K
13:59 89.14 89.14 89.14 89.14 0.2K
14:00 89.14 89.14 89.14 89.14 0.3K
14:01 89.14 89.14 89.10 89.10 0.3K
14:02 89.10 89.10 89.10 89.10 0.2K
14:03 89.10 89.10 89.10 89.10 0.3K
14:04 89.10 89.10 89.10 89.10 0.1K
14:05 89.10 89.10 89.10 89.10 0.1K
14:06 89.10 89.10 89.10 89.10 0.1K
14:07 89.21 89.21 89.21 89.21 0.5K
14:08 89.21 89.35 89.21 89.35 0.1K
14:09 89.35 89.35 89.35 89.35 0.1K
14:10 89.35 89.35 89.35 89.35 0.2K
14:11 89.35 89.35 89.35 89.35 0.1K
14:12 89.47 89.47 89.47 89.47 0.5K
14:13 89.47 89.47 89.47 89.47 0.1K
14:14 89.47 89.57 89.47 89.57 0.1K
14:15 89.57 89.57 89.57 89.57 0.1K
14:16 89.49 89.49 89.49 89.49 0.4K
14:17 89.49 89.49 89.49 89.49 0.2K
14:18 89.49 89.49 89.49 89.49 0.1K
14:19 89.49 89.49 89.38 89.38 0.1K
14:20 89.38 89.38 89.38 89.38 0.1K
14:21 89.38 89.38 89.22 89.22 0.3K
14:22 89.22 89.22 89.19 89.19 0.4K
14:23 89.19 89.19 89.19 89.19 0.0K
14:24 89.19 89.32 89.19 89.32 0.9K
14:25 89.32 89.32 89.32 89.32 0.0K
14:26 89.32 89.32 89.30 89.30 0.4K
14:27 89.30 89.30 89.30 89.30 0.0K
14:28 89.30 89.30 89.30 89.30 0.1K
14:29 89.30 89.30 89.30 89.30 0.0K
14:30 89.30 89.30 89.12 89.12 0.3K
14:31 89.12 89.12 89.12 89.12 0.0K
14:32 89.12 89.12 89.12 89.12 0.5K
14:33 89.12 89.12 89.12 89.12 0.0K
14:34 89.20 89.20 89.20 89.20 1.0K
14:35 89.20 89.20 89.10 89.10 0.2K
14:36 89.10 89.10 89.10 89.10 0.2K
14:37 89.10 89.10 88.97 88.97 1.4K
14:38 88.97 88.97 88.97 88.97 0.0K
14:39 88.97 88.97 88.91 88.91 0.2K
14:40 88.91 89.19 88.91 89.19 1.0K
14:41 89.19 89.19 88.98 88.98 1.2K
14:42 88.98 89.03 88.98 89.03 0.2K
14:43 89.03 89.03 89.02 89.02 0.4K
14:44 89.02 89.02 89.02 89.02 0.1K
14:45 89.02 89.02 89.02 89.02 0.2K
14:46 89.02 89.02 89.02 89.02 0.0K
14:47 89.02 89.02 89.02 89.02 0.3K
14:48 89.02 89.02 89.02 89.02 0.0K
14:49 89.02 89.14 89.02 89.14 1.0K
14:50 89.14 89.30 89.14 89.30 1.3K
14:51 89.30 89.40 89.30 89.40 0.3K
14:52 89.40 89.40 89.40 89.40 0.2K
14:53 89.40 89.51 89.40 89.51 1.6K
14:54 89.51 89.51 89.47 89.47 0.3K
14:55 89.47 89.47 89.47 89.47 0.3K
14:56 89.47 89.47 89.47 89.47 0.1K
14:57 89.47 89.47 89.38 89.38 0.8K
14:58 89.41 89.41 89.41 89.41 0.1K
14:59 89.50 89.50 89.50 89.50 0.3K
15:00 89.50 89.50 89.50 89.50 0.2K
15:01 89.50 89.50 89.50 89.50 0.3K
15:02 89.50 89.52 89.48 89.48 1.3K
15:03 89.37 89.37 89.37 89.37 0.4K
15:04 89.37 89.37 89.37 89.37 0.2K
15:05 89.37 89.55 89.37 89.55 0.5K
15:06 89.55 89.55 89.55 89.55 0.1K
15:07 89.55 89.55 89.55 89.55 0.4K
15:08 89.55 89.55 89.55 89.55 0.2K
15:09 89.55 89.55 89.55 89.55 0.2K
15:10 89.55 89.55 89.55 89.55 0.0K
15:11 89.55 89.62 89.55 89.62 0.5K
15:12 89.62 89.62 89.62 89.62 1.6K
15:13 89.62 89.62 89.62 89.62 0.1K
15:14 89.49 89.49 89.49 89.49 0.4K
15:15 89.49 89.49 89.49 89.49 0.1K
15:16 89.41 89.41 89.41 89.41 1.0K
15:17 89.41 89.41 89.39 89.39 0.4K
15:18 89.39 89.39 89.39 89.39 0.0K
15:19 89.39 89.41 89.39 89.41 0.6K
15:20 89.41 89.41 89.41 89.41 0.0K
15:21 89.41 89.41 89.41 89.41 0.4K
15:22 89.41 89.41 89.41 89.41 0.8K
15:23 89.41 89.47 89.41 89.47 1.1K
15:24 89.47 89.47 89.47 89.47 0.1K
15:25 89.47 89.53 89.47 89.53 0.2K
15:26 89.53 89.53 89.44 89.44 0.3K
15:27 89.44 89.56 89.44 89.56 0.7K
15:28 89.56 89.56 89.56 89.56 0.5K
15:29 89.56 89.64 89.56 89.64 2.0K
15:30 89.92 90.22 89.92 90.04 3.4K
15:31 90.04 90.09 90.04 90.09 2.0K
15:32 90.08 90.08 90.01 90.01 0.6K
15:33 90.01 90.01 89.94 89.94 1.3K
15:34 89.94 89.94 89.72 89.72 0.5K
15:35 89.72 89.72 89.72 89.72 0.2K
15:36 89.72 89.79 89.72 89.79 0.8K
15:37 89.79 89.88 89.79 89.86 0.5K
15:38 89.86 89.86 89.68 89.68 1.1K
15:39 89.68 89.79 89.68 89.79 0.9K
15:40 89.79 89.79 89.79 89.79 0.1K
15:41 89.79 89.86 89.72 89.86 0.5K
15:42 89.86 89.86 89.72 89.72 0.5K
15:43 89.72 89.80 89.72 89.80 1.0K
15:44 89.80 90.00 89.80 89.99 1.8K
15:45 89.99 89.99 89.82 89.82 1.3K
15:46 89.82 89.87 89.82 89.87 0.4K
15:47 89.87 89.87 89.87 89.87 0.2K
15:48 89.87 89.97 89.87 89.97 1.2K
15:49 89.97 90.16 89.97 90.16 0.7K
15:50 90.16 90.16 90.16 90.16 0.2K
15:51 90.16 90.16 89.98 89.98 1.0K
15:52 89.89 90.04 89.89 90.04 2.8K
15:53 90.04 90.04 89.99 89.99 0.6K
15:54 89.99 90.03 89.99 90.03 1.2K
15:55 90.03 90.42 90.03 90.42 2.2K
15:56 90.42 90.42 89.90 89.90 1.2K
15:57 90.15 90.17 90.15 90.17 2.8K
15:58 90.17 90.18 90.14 90.14 3.4K
15:59 90.24 90.35 90.24 90.35 5.9K
16:00 90.34 90.36 90.17 90.17 71.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible