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 92.84 94.95 92.52 92.52 2.3K
09:32 92.52 92.52 92.52 92.52 0.0K
09:33 92.52 92.52 92.52 92.52 0.0K
09:34 92.52 93.99 92.52 93.99 0.7K
09:35 93.99 93.99 93.99 93.99 0.0K
09:36 93.99 93.99 93.99 93.99 0.0K
09:37 93.99 93.99 93.99 93.99 0.1K
09:38 93.99 93.99 93.99 93.99 0.0K
09:39 93.00 93.00 93.00 93.00 0.5K
09:40 93.00 93.01 93.00 93.01 0.3K
09:41 93.01 93.01 93.01 93.01 0.0K
09:42 93.01 93.01 93.01 93.01 0.0K
09:43 93.01 93.01 93.01 93.01 0.0K
09:44 93.01 93.01 93.01 93.01 0.0K
09:45 93.01 93.01 93.01 93.01 0.3K
09:46 93.01 93.51 93.01 93.51 0.4K
09:47 93.51 93.56 93.19 93.56 1.4K
09:48 93.56 94.36 93.56 94.36 1.0K
09:49 94.36 94.36 94.36 94.36 0.2K
09:50 94.36 94.36 93.95 93.95 0.2K
09:51 93.95 93.95 93.95 93.95 0.0K
09:52 93.95 93.95 93.95 93.95 0.0K
09:53 93.95 93.95 93.95 93.95 0.0K
09:54 93.95 93.95 93.95 93.95 0.1K
09:55 93.95 93.95 93.95 93.95 0.0K
09:56 93.95 93.95 93.95 93.95 0.1K
09:57 93.95 93.95 93.95 93.95 0.0K
09:58 94.32 94.32 94.32 94.32 1.1K
09:59 93.56 93.56 93.56 93.56 1.5K
10:00 93.56 93.56 93.56 93.56 0.4K
10:01 93.56 93.56 92.67 92.69 2.7K
10:02 92.69 92.69 92.44 92.44 0.8K
10:03 92.44 92.44 92.44 92.44 0.3K
10:04 92.44 92.44 92.44 92.44 0.1K
10:05 92.27 92.27 92.27 92.27 0.6K
10:06 92.27 92.27 91.70 91.70 0.8K
10:07 91.70 91.70 91.70 91.70 0.7K
10:08 91.70 91.70 91.70 91.70 0.4K
10:09 91.70 91.70 91.70 91.70 0.2K
10:10 91.70 91.70 91.70 91.70 0.4K
10:11 91.70 91.70 91.70 91.70 0.5K
10:12 91.70 91.70 91.70 91.70 0.1K
10:13 91.70 91.70 91.70 91.70 0.2K
10:14 91.70 91.70 91.70 91.70 0.1K
10:15 91.70 91.70 91.70 91.70 0.4K
10:16 91.70 91.70 91.70 91.70 0.1K
10:17 91.70 91.70 91.70 91.70 0.1K
10:18 91.70 92.05 91.70 92.05 2.1K
10:19 92.05 92.45 92.05 92.45 0.6K
10:20 92.83 92.83 92.67 92.67 1.6K
10:21 92.67 92.67 92.67 92.67 0.3K
10:22 92.67 92.67 92.67 92.67 0.1K
10:23 92.67 92.78 92.67 92.78 0.4K
10:24 92.78 92.78 92.78 92.78 0.2K
10:25 92.78 92.78 92.64 92.64 2.2K
10:26 92.64 92.64 92.64 92.64 0.0K
10:27 92.64 92.64 92.64 92.64 0.1K
10:28 92.64 92.91 92.64 92.91 0.6K
10:29 92.91 92.91 92.91 92.91 0.4K
10:30 92.91 92.91 92.79 92.79 1.0K
10:31 92.79 92.89 92.79 92.89 5.8K
10:32 92.89 92.89 92.89 92.89 0.1K
10:33 92.89 92.89 92.89 92.89 0.1K
10:34 92.89 92.89 92.89 92.89 0.1K
10:35 92.89 92.89 92.65 92.65 0.5K
10:36 92.25 92.25 91.90 91.90 1.7K
10:37 91.90 91.90 91.89 91.89 0.7K
10:38 91.89 91.89 91.89 91.89 0.3K
10:39 91.89 91.89 91.82 91.82 0.4K
10:40 91.82 91.82 91.82 91.82 0.1K
10:41 91.82 91.82 91.82 91.82 0.1K
10:42 91.82 91.82 91.82 91.82 0.1K
10:43 91.82 91.82 91.82 91.82 0.0K
10:44 91.82 91.87 91.82 91.87 0.3K
10:45 91.87 91.87 91.87 91.87 0.2K
10:46 91.50 91.50 91.50 91.50 1.0K
10:47 91.50 91.59 91.50 91.59 0.4K
10:48 91.59 91.59 91.59 91.59 0.0K
10:49 91.59 91.59 91.59 91.59 0.0K
10:50 91.59 91.59 91.59 91.59 0.0K
10:51 91.88 91.88 91.88 91.88 0.5K
10:52 91.88 91.88 91.88 91.88 0.0K
10:53 91.88 91.95 91.88 91.95 0.2K
10:54 91.95 92.01 91.95 92.01 0.6K
10:55 92.01 92.01 92.01 92.01 0.0K
10:56 92.01 92.45 92.01 92.45 0.3K
10:57 92.45 92.45 92.45 92.45 0.4K
10:58 92.45 92.45 92.45 92.45 0.0K
10:59 92.45 92.45 92.29 92.29 0.6K
11:00 92.29 92.29 92.29 92.29 0.0K
11:01 92.29 92.45 92.29 92.44 1.1K
11:02 92.44 92.44 92.35 92.35 0.6K
11:03 92.35 92.35 92.35 92.35 6.1K
11:04 92.35 92.35 92.35 92.35 0.2K
11:05 92.35 92.35 92.35 92.35 0.1K
11:06 92.35 92.35 92.35 92.35 0.0K
11:07 92.35 92.35 92.35 92.35 0.0K
11:08 92.35 92.35 92.35 92.35 0.0K
11:09 92.35 92.35 92.35 92.35 0.1K
11:10 92.35 92.35 92.35 92.35 0.1K
11:11 92.35 92.35 92.35 92.35 0.0K
11:12 92.35 92.35 92.35 92.35 0.0K
11:13 92.35 92.35 92.20 92.20 1.2K
11:14 92.20 92.20 92.13 92.13 0.1K
11:15 92.02 92.32 92.02 92.32 0.8K
11:16 92.32 92.32 92.32 92.32 0.1K
11:17 92.32 92.32 92.32 92.32 0.1K
11:18 92.32 92.32 92.32 92.32 0.5K
11:19 92.32 92.32 92.32 92.32 0.7K
11:20 92.04 92.04 92.04 92.04 0.2K
11:21 92.04 92.04 92.04 92.04 0.0K
11:22 92.04 92.04 92.04 92.04 0.2K
11:23 92.04 92.15 92.04 92.15 0.5K
11:24 92.15 92.15 92.15 92.15 0.5K
11:25 92.15 92.15 92.15 92.15 0.0K
11:26 92.15 92.15 92.15 92.15 0.3K
11:27 92.15 92.15 91.85 91.85 0.3K
11:28 91.82 91.82 91.69 91.69 1.6K
11:29 91.69 91.69 91.69 91.69 1.0K
11:30 91.69 91.98 91.69 91.90 0.2K
11:31 91.90 91.90 91.90 91.90 0.1K
11:32 91.90 91.90 91.90 91.90 0.2K
11:33 91.97 91.97 91.95 91.95 0.3K
11:34 91.95 91.95 91.95 91.95 0.0K
11:35 91.95 91.95 91.95 91.95 0.0K
11:36 91.95 91.95 91.95 91.95 0.3K
11:37 91.95 91.95 91.14 91.14 1.1K
11:38 91.14 91.14 91.14 91.14 0.0K
11:39 91.14 91.72 91.14 91.72 0.6K
11:40 91.64 91.80 91.64 91.80 0.5K
11:41 91.80 91.80 91.80 91.80 0.1K
11:42 91.80 91.80 91.75 91.75 0.3K
11:43 91.75 91.75 91.75 91.75 0.0K
11:44 91.75 91.75 91.75 91.75 0.0K
11:45 91.75 91.75 91.75 91.75 0.1K
11:46 91.75 91.75 91.75 91.75 0.1K
11:47 91.75 91.75 91.75 91.75 0.0K
11:48 91.75 91.75 91.75 91.75 0.1K
11:49 91.75 91.75 91.75 91.75 0.1K
11:50 91.75 91.75 91.75 91.75 0.0K
11:51 91.75 91.75 91.40 91.40 1.1K
11:52 91.40 91.40 91.40 91.40 0.0K
11:53 91.40 91.40 91.40 91.40 0.0K
11:54 91.40 91.40 91.40 91.40 0.0K
11:55 91.40 91.53 91.22 91.22 1.0K
11:56 91.22 91.22 91.22 91.22 0.0K
11:57 91.22 91.22 91.22 91.22 0.0K
11:58 91.22 91.22 91.22 91.22 0.0K
11:59 91.22 91.22 91.22 91.22 0.0K
12:00 91.22 91.22 91.22 91.22 0.0K
12:01 91.22 91.49 91.22 91.49 0.8K
12:02 91.49 91.49 91.49 91.49 0.3K
12:03 91.49 91.49 91.34 91.34 0.5K
12:04 91.34 91.34 91.34 91.34 0.0K
12:05 91.34 91.34 91.34 91.34 0.0K
12:06 91.34 91.34 91.34 91.34 0.1K
12:07 91.34 91.34 91.34 91.34 0.2K
12:08 91.34 91.34 91.34 91.34 0.0K
12:09 91.34 91.34 91.34 91.34 0.0K
12:10 91.34 91.34 91.34 91.34 0.0K
12:11 91.34 91.34 91.34 91.34 0.0K
12:12 91.34 91.34 91.34 91.34 0.0K
12:13 91.34 91.34 91.34 91.34 0.1K
12:14 91.34 91.34 91.34 91.34 0.0K
12:15 91.34 91.34 91.34 91.34 0.2K
12:16 91.48 91.71 91.48 91.71 1.0K
12:17 91.79 91.79 91.79 91.79 0.3K
12:18 91.79 91.79 91.67 91.67 0.3K
12:19 91.61 91.70 91.51 91.70 1.1K
12:20 91.70 91.76 91.70 91.76 1.2K
12:21 91.76 91.95 91.76 91.80 0.8K
12:22 91.81 91.81 91.81 91.81 3.0K
12:23 91.81 91.81 91.81 91.81 0.0K
12:24 91.81 91.81 91.81 91.81 0.3K
12:25 91.81 91.81 91.71 91.71 1.3K
12:26 91.71 91.71 91.71 91.71 0.2K
12:27 91.71 91.71 91.71 91.71 0.1K
12:28 91.71 91.83 91.71 91.83 0.5K
12:29 91.83 91.83 91.83 91.83 0.1K
12:30 91.83 91.83 91.83 91.83 0.0K
12:31 91.83 91.83 91.83 91.83 0.1K
12:32 91.83 91.83 91.83 91.83 0.0K
12:33 91.83 91.96 91.83 91.96 0.4K
12:34 91.92 91.97 91.92 91.97 0.8K
12:35 91.97 91.97 91.71 91.71 2.5K
12:36 91.71 91.71 91.71 91.71 0.3K
12:37 91.71 91.71 91.71 91.71 0.1K
12:38 91.65 91.65 91.65 91.65 0.6K
12:39 91.48 91.48 91.48 91.48 0.2K
12:40 91.48 91.48 91.48 91.48 0.0K
12:41 91.50 91.50 91.50 91.50 0.6K
12:42 91.50 91.50 91.50 91.50 0.2K
12:43 91.50 91.50 91.50 91.50 0.0K
12:44 91.50 91.50 91.50 91.50 0.0K
12:45 91.50 91.50 91.50 91.50 0.0K
12:46 91.21 91.21 91.21 91.21 0.9K
12:47 91.21 91.21 91.21 91.21 0.2K
12:48 91.21 91.21 90.96 90.96 0.1K
12:49 91.05 91.07 91.05 91.07 0.7K
12:50 91.07 91.07 90.92 90.97 0.7K
12:51 90.95 90.95 90.93 90.93 3.0K
12:52 90.93 90.93 90.93 90.93 0.1K
12:53 90.93 90.93 90.93 90.93 0.0K
12:54 90.93 90.93 90.77 90.77 0.8K
12:55 90.77 90.77 90.77 90.77 0.1K
12:56 90.77 90.77 90.77 90.77 0.1K
12:57 90.77 90.79 90.77 90.79 0.1K
12:58 90.79 90.79 90.79 90.79 0.2K
12:59 90.79 90.79 90.79 90.79 0.0K
13:00 90.95 90.95 90.95 90.95 0.7K
13:01 90.95 90.95 90.79 90.79 0.2K
13:02 90.72 90.72 90.72 90.72 1.0K
13:03 90.72 90.72 90.72 90.72 0.0K
13:04 90.72 90.72 90.72 90.72 0.1K
13:05 90.72 90.76 90.72 90.76 0.2K
13:06 90.76 90.76 90.76 90.76 0.0K
13:07 90.76 90.76 90.76 90.76 0.1K
13:08 90.83 90.83 90.83 90.83 0.4K
13:09 90.83 90.83 90.39 90.44 2.4K
13:10 90.59 90.59 90.38 90.38 0.6K
13:11 90.38 90.38 90.38 90.38 0.2K
13:12 90.38 90.38 90.38 90.38 0.0K
13:13 90.38 90.38 90.31 90.31 0.7K
13:14 90.31 90.31 90.31 90.31 0.1K
13:15 90.42 90.42 90.42 90.42 0.1K
13:16 90.42 90.53 90.42 90.53 0.8K
13:17 90.22 90.22 90.21 90.21 3.2K
13:18 90.21 90.67 90.21 90.67 0.9K
13:19 90.67 90.67 90.67 90.67 0.0K
13:20 90.67 90.67 90.62 90.62 0.3K
13:21 90.62 90.62 90.62 90.62 0.0K
13:22 90.62 90.62 90.62 90.62 0.0K
13:23 90.62 90.62 90.62 90.62 0.1K
13:24 90.62 90.62 90.62 90.62 0.0K
13:25 90.62 90.62 90.62 90.62 0.1K
13:26 90.62 90.62 90.62 90.62 0.1K
13:27 90.62 90.62 90.62 90.62 0.0K
13:28 90.62 90.70 90.62 90.70 0.1K
13:29 90.70 90.70 90.70 90.70 0.1K
13:30 90.70 90.70 90.70 90.70 0.0K
13:31 90.70 90.70 90.70 90.70 0.0K
13:32 90.74 90.74 90.74 90.74 0.1K
13:33 90.74 90.74 90.74 90.74 0.1K
13:34 90.74 90.74 90.74 90.74 0.0K
13:35 90.74 90.74 90.74 90.74 0.0K
13:36 90.74 90.74 90.66 90.66 0.8K
13:37 90.66 90.66 90.66 90.66 0.0K
13:38 90.66 90.66 90.59 90.59 0.7K
13:39 90.70 90.73 90.70 90.73 2.5K
13:40 90.73 90.77 90.73 90.77 0.7K
13:41 90.77 90.77 90.77 90.77 0.0K
13:42 90.77 90.77 90.63 90.63 0.4K
13:43 90.63 90.63 90.63 90.63 0.1K
13:44 90.63 90.63 90.63 90.63 0.0K
13:45 90.63 90.63 90.63 90.63 0.1K
13:46 90.63 90.63 90.63 90.63 0.1K
13:47 90.63 90.66 90.63 90.66 0.2K
13:48 90.66 90.66 90.66 90.66 0.2K
13:49 90.85 90.85 90.85 90.85 0.3K
13:50 91.20 91.20 91.20 91.20 0.6K
13:51 91.20 91.20 90.96 90.96 1.2K
13:52 90.96 90.96 90.96 90.96 0.0K
13:53 90.96 90.96 90.96 90.96 0.1K
13:54 90.96 90.96 90.96 90.96 0.0K
13:55 90.96 90.96 90.77 90.77 0.7K
13:56 90.77 90.77 90.74 90.74 0.2K
13:57 90.74 90.74 90.74 90.74 0.1K
13:58 90.74 90.74 90.74 90.74 0.1K
13:59 90.74 90.74 90.74 90.74 0.0K
14:00 90.74 90.74 90.74 90.74 0.0K
14:01 90.74 90.74 90.74 90.74 0.2K
14:02 90.74 90.74 90.74 90.74 0.4K
14:03 90.74 90.74 90.74 90.74 0.0K
14:04 90.74 90.74 90.74 90.74 0.0K
14:05 90.74 90.74 90.74 90.74 0.0K
14:06 90.74 90.74 90.74 90.74 0.0K
14:07 90.74 90.74 90.74 90.74 0.1K
14:08 91.17 91.17 91.04 91.04 0.6K
14:09 91.04 91.04 90.95 90.95 0.2K
14:10 90.95 90.95 90.95 90.95 0.1K
14:11 90.95 90.95 90.95 90.95 0.0K
14:12 90.95 90.95 90.95 90.95 0.1K
14:13 90.95 90.95 90.95 90.95 0.0K
14:14 90.95 90.95 90.95 90.95 0.0K
14:15 90.95 91.10 90.95 91.10 0.5K
14:16 91.10 91.10 91.10 91.10 0.1K
14:17 91.10 91.10 91.01 91.01 0.8K
14:18 91.01 91.11 91.01 91.06 0.8K
14:19 91.01 91.01 91.01 91.01 0.8K
14:20 91.01 91.11 91.01 91.11 1.4K
14:21 91.11 91.11 91.11 91.11 0.0K
14:22 91.11 91.11 91.11 91.11 0.0K
14:23 91.11 91.11 91.11 91.11 0.1K
14:24 91.11 91.29 91.11 91.29 1.7K
14:25 91.29 91.29 90.79 90.79 1.4K
14:26 90.79 90.79 90.79 90.79 0.1K
14:27 90.79 90.79 90.79 90.79 0.0K
14:28 90.79 90.79 90.79 90.79 0.1K
14:29 90.79 90.79 90.79 90.79 0.0K
14:30 90.79 90.79 90.79 90.79 0.1K
14:31 90.79 90.79 90.79 90.79 0.1K
14:32 90.79 90.79 90.79 90.79 0.0K
14:33 90.79 90.79 90.79 90.79 0.1K
14:34 90.79 90.79 90.79 90.79 0.1K
14:35 90.79 91.00 90.79 91.00 0.4K
14:36 91.00 91.00 91.00 91.00 0.1K
14:37 91.00 91.00 91.00 91.00 0.1K
14:38 91.00 91.00 91.00 91.00 0.2K
14:39 91.00 91.00 90.93 90.93 0.2K
14:40 90.93 90.97 90.93 90.97 0.2K
14:41 90.97 90.97 90.97 90.97 0.1K
14:42 90.97 90.97 90.97 90.97 0.3K
14:43 90.97 90.97 90.97 90.97 0.0K
14:44 90.97 90.97 90.97 90.97 0.0K
14:45 90.97 91.10 90.97 91.10 0.6K
14:46 91.10 91.10 90.93 90.93 2.3K
14:47 90.96 90.96 90.89 90.89 0.6K
14:48 90.89 91.10 90.89 91.10 0.8K
14:49 91.10 91.10 91.10 91.10 0.0K
14:50 91.10 91.10 91.10 91.10 0.0K
14:51 91.10 91.10 91.10 91.10 0.1K
14:52 91.26 91.26 91.26 91.26 0.9K
14:53 91.32 91.34 91.32 91.34 0.5K
14:54 91.34 91.34 91.34 91.34 0.1K
14:55 91.34 91.34 91.34 91.34 0.1K
14:56 91.34 91.34 91.26 91.26 0.6K
14:57 91.26 91.26 91.26 91.26 0.1K
14:58 91.26 91.26 91.26 91.26 0.0K
14:59 91.26 91.26 91.26 91.26 0.0K
15:00 91.26 91.26 91.26 91.26 0.1K
15:01 91.26 91.26 91.26 91.26 0.1K
15:02 91.26 91.26 90.99 91.01 1.7K
15:03 91.01 91.01 91.01 91.01 0.2K
15:04 91.01 91.01 90.95 90.95 0.2K
15:05 90.95 90.95 90.95 90.95 0.5K
15:06 90.95 90.95 90.95 90.95 1.0K
15:07 90.95 90.95 90.95 90.95 0.0K
15:08 90.95 90.95 90.95 90.95 0.1K
15:09 90.95 90.95 90.95 90.95 0.0K
15:10 90.95 91.23 90.95 91.23 1.7K
15:11 91.23 91.23 91.23 91.23 0.0K
15:12 91.23 91.23 91.01 91.01 2.5K
15:13 91.01 91.01 91.01 91.01 0.1K
15:14 91.01 91.01 91.01 91.01 0.1K
15:15 90.84 90.84 90.84 90.84 0.3K
15:16 90.84 90.84 90.84 90.84 0.1K
15:17 90.84 91.00 90.84 91.00 0.3K
15:18 91.00 91.00 91.00 91.00 1.1K
15:19 91.00 91.00 91.00 91.00 0.1K
15:20 91.00 91.00 91.00 91.00 0.0K
15:21 91.00 91.00 91.00 91.00 0.1K
15:22 91.00 91.20 91.00 91.20 0.2K
15:23 91.20 91.20 90.70 90.70 1.8K
15:24 90.70 90.70 90.70 90.70 0.3K
15:25 90.70 90.70 90.60 90.60 1.3K
15:26 90.60 90.60 90.60 90.60 0.3K
15:27 90.60 90.60 90.60 90.60 0.1K
15:28 90.60 90.60 90.43 90.43 1.3K
15:29 90.43 90.43 90.43 90.43 0.1K
15:30 90.43 90.43 90.43 90.43 0.1K
15:31 90.43 90.43 90.43 90.43 0.1K
15:32 90.50 90.50 90.42 90.42 1.9K
15:33 90.42 90.42 90.42 90.42 0.1K
15:34 90.42 90.46 90.42 90.46 0.4K
15:35 90.46 90.46 90.46 90.46 0.1K
15:36 90.46 90.46 90.46 90.46 0.0K
15:37 90.46 90.46 90.46 90.46 0.3K
15:38 90.46 90.56 90.25 90.25 2.5K
15:39 90.25 90.26 90.22 90.26 0.5K
15:40 90.26 90.28 90.26 90.28 0.7K
15:41 90.28 90.30 90.27 90.30 0.6K
15:42 90.30 90.30 90.30 90.30 0.0K
15:43 90.30 90.31 90.23 90.23 0.8K
15:44 90.23 90.33 90.23 90.33 0.5K
15:45 90.20 90.20 90.15 90.15 2.0K
15:46 90.15 90.15 90.15 90.15 0.3K
15:47 90.20 90.40 90.20 90.40 5.8K
15:48 90.40 90.40 90.40 90.40 0.2K
15:49 90.40 90.40 90.40 90.40 0.4K
15:50 90.40 90.40 90.40 90.40 0.1K
15:51 90.40 90.40 90.40 90.40 1.6K
15:52 90.40 90.40 90.40 90.40 0.7K
15:53 90.40 90.41 90.40 90.41 1.7K
15:54 90.41 90.41 90.41 90.41 1.0K
15:55 90.41 90.58 90.41 90.54 1.0K
15:56 90.56 90.59 90.56 90.59 2.4K
15:57 90.59 90.59 90.56 90.56 1.0K
15:58 90.58 90.64 90.56 90.56 4.7K
15:59 90.56 90.56 90.55 90.55 1.6K
16:00 90.52 90.63 90.52 90.57 42.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible