iRhythm Technologies Inc (IRTC)

IRTC
🏛️ États-Unis →
175.75
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 104.14 104.14 96.01 104.14 2.5K
09:32 104.14 104.14 104.14 104.14 0.1K
09:33 104.39 104.39 102.90 103.14 2.1K
09:34 103.14 103.14 103.14 103.14 0.9K
09:35 103.14 103.14 102.01 102.01 0.2K
09:36 102.01 103.14 102.01 103.14 0.2K
09:37 103.14 103.14 103.14 103.14 2.6K
09:38 103.14 103.17 103.14 103.17 0.1K
09:39 103.17 103.34 103.00 103.34 4.9K
09:40 103.34 103.34 103.34 103.34 0.1K
09:41 103.34 103.34 103.34 103.34 0.1K
09:42 103.34 103.34 103.21 103.21 2.2K
09:43 103.21 103.60 103.21 103.60 0.3K
09:44 103.60 103.61 103.60 103.61 1.1K
09:45 103.61 103.95 103.21 103.21 2.5K
09:46 102.92 102.92 102.90 102.90 0.7K
09:47 102.90 102.90 102.90 102.90 0.1K
09:48 102.90 102.90 102.90 102.90 0.0K
09:49 102.90 102.90 102.28 102.89 0.3K
09:50 102.89 102.89 102.40 102.40 0.4K
09:51 102.40 102.80 102.40 102.80 0.3K
09:52 102.80 102.80 102.78 102.78 1.5K
09:53 102.78 103.02 102.78 103.02 0.5K
09:54 103.02 103.02 103.02 103.02 0.2K
09:55 103.02 103.02 102.92 102.92 0.2K
09:56 102.92 102.92 102.92 102.92 0.2K
09:57 102.90 102.90 102.90 102.90 0.6K
09:58 102.90 102.90 102.88 102.88 0.2K
09:59 102.88 102.90 102.88 102.90 0.3K
10:00 102.90 102.90 102.90 102.90 0.2K
10:01 102.90 102.90 102.06 102.06 1.2K
10:02 102.00 102.00 102.00 102.00 1.2K
10:03 102.00 102.00 101.97 101.97 0.4K
10:04 101.97 101.97 101.97 101.97 0.0K
10:05 101.97 101.97 101.97 101.97 0.2K
10:06 101.97 102.30 101.97 102.30 1.3K
10:07 102.08 102.47 102.08 102.47 0.9K
10:08 102.47 102.47 102.07 102.46 0.5K
10:09 102.80 103.20 102.80 103.20 2.5K
10:10 103.20 103.20 103.20 103.20 0.2K
10:11 103.20 103.20 103.20 103.20 0.5K
10:12 103.32 103.32 103.21 103.21 3.9K
10:13 103.21 103.21 103.21 103.21 0.4K
10:14 103.21 103.33 103.21 103.33 0.5K
10:15 103.33 103.33 103.31 103.31 0.4K
10:16 103.21 103.29 103.21 103.29 1.1K
10:17 103.29 103.29 103.29 103.29 0.1K
10:18 103.29 103.29 103.29 103.29 0.4K
10:19 103.29 103.29 103.28 103.28 1.2K
10:20 102.77 103.24 102.77 103.24 6.9K
10:21 103.24 103.24 103.08 103.08 1.4K
10:22 103.08 103.32 103.08 103.32 0.4K
10:23 103.32 103.32 103.32 103.32 0.0K
10:24 103.31 103.31 103.30 103.30 0.2K
10:25 103.30 103.30 103.30 103.30 0.3K
10:26 103.30 103.30 103.08 103.08 1.0K
10:27 103.08 103.08 103.08 103.08 0.2K
10:28 103.27 103.43 103.27 103.43 0.5K
10:29 103.43 103.43 103.26 103.26 0.2K
10:30 103.26 103.61 103.26 103.61 1.1K
10:31 103.61 103.61 103.61 103.61 0.0K
10:32 103.61 104.00 103.53 104.00 2.7K
10:33 104.00 104.35 104.00 104.35 0.4K
10:34 103.98 104.13 103.98 104.13 2.1K
10:35 104.12 104.12 103.75 103.75 2.5K
10:36 103.75 103.80 103.75 103.80 0.8K
10:37 103.80 104.01 103.80 104.01 0.3K
10:38 104.24 104.45 104.24 104.45 0.9K
10:39 104.45 104.45 104.45 104.45 0.2K
10:40 104.45 104.58 104.45 104.58 0.1K
10:41 104.58 105.00 104.58 105.00 2.3K
10:42 104.73 104.73 104.73 104.73 0.4K
10:43 104.62 104.62 104.62 104.62 0.2K
10:44 104.62 104.62 104.62 104.62 0.3K
10:45 104.62 104.62 104.58 104.58 0.8K
10:46 104.58 104.58 104.58 104.58 0.1K
10:47 104.58 104.58 104.58 104.58 0.1K
10:48 104.58 104.58 104.27 104.27 0.7K
10:49 104.27 104.49 104.27 104.49 0.2K
10:50 104.49 104.49 104.40 104.40 0.3K
10:51 104.29 104.29 104.29 104.29 0.4K
10:52 104.29 104.29 104.29 104.29 0.0K
10:53 104.29 104.45 104.29 104.45 0.9K
10:54 104.46 104.56 104.46 104.56 0.8K
10:55 104.39 104.39 104.39 104.39 0.1K
10:56 104.39 104.39 104.27 104.33 0.7K
10:57 104.33 104.46 104.33 104.46 0.1K
10:58 104.46 104.46 104.32 104.32 0.2K
10:59 104.32 104.55 104.32 104.45 0.9K
11:00 104.45 104.63 104.39 104.39 1.5K
11:01 104.39 104.39 104.39 104.39 0.2K
11:02 104.39 104.39 104.39 104.39 0.1K
11:03 104.34 104.34 104.26 104.26 0.3K
11:04 104.26 104.32 104.26 104.32 0.2K
11:05 104.32 104.37 104.32 104.37 2.9K
11:06 104.37 104.45 104.31 104.31 0.6K
11:07 104.31 104.31 104.31 104.31 0.2K
11:08 104.31 104.46 104.30 104.46 0.3K
11:09 104.46 104.47 104.46 104.47 1.3K
11:10 104.47 104.47 104.19 104.32 1.3K
11:11 104.32 104.32 104.32 104.32 0.2K
11:12 103.95 103.95 103.95 103.95 1.2K
11:13 103.95 103.95 103.95 103.95 0.2K
11:14 103.95 103.95 103.95 103.95 0.2K
11:15 103.95 103.95 103.95 103.95 0.1K
11:16 103.95 103.95 103.81 103.81 0.3K
11:17 103.81 103.81 103.81 103.81 0.1K
11:18 103.81 103.81 103.81 103.81 0.3K
11:19 103.81 103.90 103.81 103.90 1.1K
11:20 103.82 104.09 103.82 104.08 1.2K
11:21 104.08 104.08 104.08 104.08 0.2K
11:22 104.08 104.08 104.08 104.08 0.1K
11:23 104.08 104.08 104.08 104.08 0.2K
11:24 104.08 104.08 104.08 104.08 0.0K
11:25 104.08 104.08 104.08 104.08 0.2K
11:26 104.21 104.21 104.21 104.21 0.2K
11:27 104.21 104.21 104.21 104.21 0.1K
11:28 104.21 104.25 104.21 104.25 0.8K
11:29 104.25 104.25 104.25 104.25 0.5K
11:30 104.25 104.34 104.25 104.34 1.4K
11:31 104.34 104.45 104.34 104.45 0.6K
11:32 104.45 104.45 104.45 104.45 0.2K
11:33 104.55 104.55 104.52 104.52 0.7K
11:34 104.52 104.54 104.52 104.54 0.5K
11:35 104.54 104.54 104.54 104.54 0.4K
11:36 104.54 104.54 104.54 104.54 0.1K
11:37 104.54 104.54 104.54 104.54 0.0K
11:38 104.54 104.54 104.54 104.54 0.1K
11:39 104.54 104.54 104.47 104.47 2.1K
11:40 104.60 104.60 104.55 104.55 4.9K
11:41 104.55 104.55 104.55 104.55 0.0K
11:42 104.55 104.55 104.55 104.55 0.0K
11:43 104.55 104.55 104.55 104.55 0.3K
11:44 104.55 104.55 104.45 104.45 0.5K
11:45 104.45 104.48 104.45 104.48 0.7K
11:46 104.45 104.57 104.45 104.57 0.7K
11:47 104.57 104.57 104.29 104.29 0.4K
11:48 104.29 104.29 104.29 104.29 0.1K
11:49 104.29 104.29 104.29 104.29 0.0K
11:50 104.29 104.29 104.29 104.29 0.1K
11:51 104.29 104.29 104.29 104.29 0.0K
11:52 104.29 104.29 104.29 104.29 0.2K
11:53 104.29 104.29 104.29 104.29 0.3K
11:54 104.45 104.45 104.45 104.45 0.2K
11:55 104.58 104.64 104.49 104.64 2.9K
11:56 104.64 104.66 104.64 104.65 0.8K
11:57 104.56 104.60 104.56 104.60 0.5K
11:58 104.60 104.60 104.50 104.50 1.3K
11:59 104.50 104.63 104.50 104.63 0.4K
12:00 104.81 104.81 104.81 104.81 1.4K
12:01 104.81 104.90 104.81 104.86 0.9K
12:02 104.86 104.86 104.86 104.86 1.7K
12:03 104.86 104.86 104.75 104.75 0.1K
12:04 104.75 104.75 104.75 104.75 0.2K
12:05 104.75 104.94 104.75 104.94 1.2K
12:06 104.94 105.03 104.84 105.03 3.6K
12:07 105.03 105.03 104.98 104.98 0.4K
12:08 104.98 104.98 104.98 104.98 0.0K
12:09 104.98 104.98 104.98 104.98 0.1K
12:10 104.98 104.99 104.98 104.99 0.3K
12:11 105.03 105.03 104.92 104.96 0.8K
12:12 105.16 105.16 105.05 105.05 0.8K
12:13 105.05 105.05 105.05 105.05 0.0K
12:14 105.11 105.11 105.11 105.11 0.4K
12:15 105.11 105.15 105.11 105.15 0.3K
12:16 105.09 105.09 104.81 104.81 3.9K
12:17 104.81 104.81 104.81 104.81 0.6K
12:18 104.67 104.67 104.57 104.57 0.5K
12:19 104.57 104.78 104.57 104.78 1.4K
12:20 104.78 104.78 104.78 104.78 0.0K
12:21 104.78 104.78 104.77 104.77 0.2K
12:22 104.77 104.99 104.77 104.98 5.3K
12:23 104.85 104.85 104.69 104.69 3.4K
12:24 104.69 104.69 104.69 104.69 0.2K
12:25 104.69 104.69 104.63 104.64 1.6K
12:26 104.64 104.64 104.64 104.64 0.0K
12:27 104.64 104.64 104.62 104.62 1.0K
12:28 104.60 104.60 104.54 104.54 1.0K
12:29 104.54 104.54 104.54 104.54 0.0K
12:30 104.67 104.75 104.66 104.66 3.2K
12:31 104.74 104.74 104.58 104.58 0.6K
12:32 104.72 104.82 104.72 104.82 3.0K
12:33 104.82 104.82 104.74 104.74 0.3K
12:34 104.74 105.00 104.74 105.00 2.0K
12:35 104.94 104.97 104.94 104.97 7.9K
12:36 104.97 104.97 104.97 104.97 0.1K
12:37 104.97 104.97 104.97 104.97 0.1K
12:38 104.97 104.97 104.97 104.97 0.0K
12:39 104.97 104.97 104.97 104.97 0.0K
12:40 105.00 105.13 104.99 104.99 3.7K
12:41 104.99 104.99 104.99 104.99 0.1K
12:42 104.99 104.99 104.99 104.99 0.1K
12:43 104.98 104.98 104.75 104.75 7.7K
12:44 104.75 104.85 104.75 104.85 0.8K
12:45 104.73 104.78 104.73 104.78 1.0K
12:46 104.78 104.78 104.78 104.78 0.1K
12:47 104.78 105.00 104.78 105.00 0.9K
12:48 105.00 105.00 104.76 104.80 5.7K
12:49 104.83 104.90 104.76 104.76 1.8K
12:50 104.76 104.97 104.76 104.88 2.7K
12:51 104.88 104.88 104.88 104.88 0.6K
12:52 104.88 104.90 104.88 104.90 0.6K
12:53 104.90 104.90 104.90 104.90 0.6K
12:54 104.90 104.90 104.90 104.90 0.4K
12:55 104.90 105.06 104.90 104.94 1.6K
12:56 104.94 105.00 104.94 105.00 0.1K
12:57 105.00 105.00 105.00 105.00 0.1K
12:58 105.00 105.00 105.00 105.00 0.1K
12:59 105.00 105.00 105.00 105.00 0.3K
13:00 105.00 105.06 105.00 105.06 2.9K
13:01 105.00 105.04 105.00 105.04 2.1K
13:02 105.04 105.04 105.04 105.04 0.4K
13:03 104.71 104.72 104.70 104.70 3.9K
13:04 104.43 104.43 104.24 104.24 1.3K
13:05 104.24 104.29 104.24 104.29 0.1K
13:06 104.29 104.29 104.29 104.29 0.2K
13:07 104.29 104.29 104.29 104.29 0.3K
13:08 104.29 104.29 104.29 104.29 0.1K
13:09 104.29 104.29 104.29 104.29 0.1K
13:10 104.20 104.20 104.20 104.20 0.3K
13:11 104.20 104.20 104.20 104.20 0.2K
13:12 104.20 104.34 104.20 104.34 0.9K
13:13 104.34 104.34 104.15 104.15 0.2K
13:14 104.15 104.18 104.15 104.18 2.0K
13:15 104.18 104.18 104.18 104.18 0.1K
13:16 104.18 104.50 104.18 104.41 16.6K
13:17 104.62 104.66 104.54 104.66 3.9K
13:18 104.66 104.74 104.66 104.69 3.6K
13:19 104.69 104.69 104.69 104.69 0.3K
13:20 104.69 104.69 104.51 104.51 2.6K
13:21 104.51 104.51 104.51 104.51 0.3K
13:22 104.51 104.51 104.51 104.51 0.1K
13:23 104.51 104.51 104.51 104.51 0.0K
13:24 104.51 104.51 104.51 104.51 0.2K
13:25 104.51 104.51 104.51 104.51 0.3K
13:26 104.51 104.51 104.51 104.51 0.1K
13:27 104.51 104.67 104.51 104.67 1.4K
13:28 104.67 104.67 104.63 104.63 0.3K
13:29 104.63 104.63 104.63 104.63 0.2K
13:30 104.63 104.63 104.63 104.63 0.0K
13:31 104.63 104.63 104.63 104.63 0.1K
13:32 104.63 104.63 104.63 104.63 0.4K
13:33 104.63 104.63 104.63 104.63 0.3K
13:34 104.63 104.63 104.51 104.51 0.9K
13:35 104.51 104.51 104.51 104.51 0.1K
13:36 104.51 104.55 104.51 104.55 0.3K
13:37 104.55 104.55 104.46 104.46 0.5K
13:38 104.46 104.50 104.46 104.50 0.7K
13:39 104.50 104.50 104.50 104.50 0.1K
13:40 104.50 104.50 104.50 104.50 1.0K
13:41 104.50 104.50 104.50 104.50 0.2K
13:42 104.50 104.50 104.50 104.50 0.5K
13:43 104.50 104.50 104.50 104.50 0.1K
13:44 104.50 104.50 104.50 104.50 0.4K
13:45 104.50 104.50 104.50 104.50 1.0K
13:46 104.50 104.50 104.32 104.32 2.1K
13:47 104.32 104.32 104.31 104.31 0.7K
13:48 104.31 104.31 104.31 104.31 0.1K
13:49 104.31 104.31 104.31 104.31 0.2K
13:50 104.31 104.31 104.31 104.31 0.2K
13:51 104.31 104.31 104.25 104.25 0.6K
13:52 104.25 104.25 104.25 104.25 0.0K
13:53 104.25 104.25 104.16 104.16 3.3K
13:54 104.16 104.33 104.16 104.33 1.3K
13:55 104.33 104.33 104.33 104.33 0.1K
13:56 104.53 104.53 104.53 104.53 2.1K
13:57 104.53 104.53 104.53 104.53 0.2K
13:58 104.53 104.53 104.53 104.53 0.3K
13:59 104.53 104.53 104.46 104.46 0.2K
14:00 104.46 104.46 104.46 104.46 0.2K
14:01 104.46 104.46 104.46 104.46 0.3K
14:02 104.46 104.46 104.46 104.46 0.1K
14:03 104.46 104.63 104.46 104.63 1.7K
14:04 104.63 104.63 104.63 104.63 0.0K
14:05 104.63 104.63 104.63 104.63 0.2K
14:06 104.63 104.63 104.63 104.63 0.3K
14:07 104.63 104.63 104.63 104.63 0.5K
14:08 104.63 104.63 104.63 104.63 0.0K
14:09 104.81 104.81 104.81 104.81 1.0K
14:10 104.81 104.81 104.81 104.81 0.1K
14:11 104.90 104.90 104.90 104.90 0.6K
14:12 104.90 105.04 104.90 105.04 0.5K
14:13 105.04 105.04 105.04 105.04 0.0K
14:14 105.04 105.26 105.04 105.26 0.1K
14:15 105.26 105.26 105.26 105.26 0.1K
14:16 105.26 105.26 105.22 105.22 0.3K
14:17 105.22 105.22 104.98 104.98 0.4K
14:18 104.98 104.98 104.98 104.98 0.0K
14:19 104.98 104.98 104.98 104.98 0.2K
14:20 104.98 105.29 104.98 105.29 0.9K
14:21 105.29 105.40 104.95 104.95 3.8K
14:22 104.95 105.14 104.95 105.14 11.5K
14:23 105.14 105.23 105.14 105.23 35.6K
14:24 105.23 105.23 105.00 105.05 0.8K
14:25 105.05 105.05 104.90 104.90 0.4K
14:26 104.90 104.90 104.73 104.73 3.3K
14:27 104.90 105.17 104.90 105.17 0.8K
14:28 105.17 105.17 105.17 105.17 0.2K
14:29 105.17 105.17 105.17 105.17 0.0K
14:30 105.17 105.17 105.17 105.17 0.2K
14:31 105.17 105.17 105.17 105.17 0.2K
14:32 105.10 105.14 105.10 105.14 3.4K
14:33 105.14 105.14 105.14 105.14 0.1K
14:34 105.14 105.14 104.94 105.14 3.2K
14:35 105.14 105.17 105.14 105.17 5.1K
14:36 105.14 105.15 105.14 105.15 0.8K
14:37 105.15 105.25 105.15 105.25 1.3K
14:38 105.25 105.25 105.17 105.17 0.3K
14:39 105.18 105.18 105.18 105.18 0.3K
14:40 105.18 105.59 105.18 105.59 3.5K
14:41 105.59 105.77 105.59 105.77 1.5K
14:42 105.77 105.77 105.69 105.69 0.7K
14:43 105.56 105.56 105.27 105.27 1.8K
14:44 105.40 105.40 105.18 105.18 1.3K
14:45 105.12 105.12 105.12 105.12 0.6K
14:46 105.18 105.18 105.18 105.18 0.9K
14:47 105.18 105.36 105.18 105.36 0.7K
14:48 105.36 105.69 105.36 105.60 6.2K
14:49 105.60 105.65 105.60 105.65 0.9K
14:50 105.42 105.42 105.42 105.42 0.3K
14:51 105.42 105.42 105.42 105.42 0.2K
14:52 105.42 105.68 105.42 105.68 1.1K
14:53 105.68 105.68 105.68 105.68 0.8K
14:54 105.68 105.92 105.68 105.92 1.3K
14:55 105.92 105.93 105.88 105.93 0.3K
14:56 105.93 105.95 105.93 105.95 0.7K
14:57 105.95 106.00 105.95 106.00 2.2K
14:58 106.01 106.01 106.01 106.01 1.0K
14:59 106.01 106.07 106.00 106.00 1.9K
15:00 105.96 105.97 105.93 105.93 2.5K
15:01 105.93 105.93 105.81 105.81 0.6K
15:02 105.81 105.81 105.81 105.81 0.1K
15:03 105.81 105.81 105.81 105.81 0.1K
15:04 105.81 105.81 105.76 105.76 0.5K
15:05 105.98 105.98 105.98 105.98 0.8K
15:06 105.98 105.98 105.98 105.98 0.2K
15:07 106.13 106.13 106.13 106.13 0.4K
15:08 106.13 106.13 105.95 105.95 0.3K
15:09 106.14 106.14 106.14 106.14 0.4K
15:10 106.14 106.14 106.08 106.09 1.7K
15:11 106.09 106.09 106.09 106.09 0.3K
15:12 106.09 106.18 106.09 106.18 0.3K
15:13 106.18 106.18 106.17 106.17 0.4K
15:14 106.17 106.17 106.13 106.13 1.3K
15:15 106.15 106.25 106.15 106.25 1.0K
15:16 106.24 106.24 106.24 106.24 0.7K
15:17 106.24 106.25 106.24 106.25 0.3K
15:18 106.25 106.29 106.25 106.29 0.4K
15:19 106.29 106.29 106.29 106.29 0.2K
15:20 106.29 106.34 106.10 106.34 6.4K
15:21 106.34 106.34 106.29 106.29 1.8K
15:22 106.29 106.29 106.18 106.18 1.0K
15:23 106.14 106.14 106.14 106.14 0.4K
15:24 106.14 106.14 106.14 106.14 0.3K
15:25 106.14 106.25 106.14 106.25 0.6K
15:26 106.18 106.18 106.18 106.18 0.6K
15:27 106.18 106.28 106.16 106.16 0.8K
15:28 106.25 106.25 106.16 106.25 2.2K
15:29 106.25 106.25 106.16 106.16 1.0K
15:30 105.94 105.94 105.93 105.93 8.7K
15:31 105.93 106.07 105.93 106.07 1.5K
15:32 106.07 106.09 106.07 106.09 1.3K
15:33 106.09 106.09 105.97 105.97 1.0K
15:34 105.95 105.96 105.95 105.96 0.5K
15:35 105.96 105.96 105.96 105.96 0.8K
15:36 106.07 106.07 106.07 106.07 0.9K
15:37 106.07 106.08 106.07 106.08 1.7K
15:38 106.08 106.16 106.08 106.16 0.6K
15:39 106.16 106.16 106.16 106.16 0.7K
15:40 106.16 106.31 106.16 106.31 1.7K
15:41 106.31 106.43 106.31 106.43 0.8K
15:42 106.43 106.43 106.43 106.43 0.4K
15:43 106.43 106.43 106.43 106.43 1.2K
15:44 106.43 106.56 106.43 106.56 1.2K
15:45 106.56 106.56 106.55 106.55 1.0K
15:46 106.54 106.56 106.33 106.33 2.7K
15:47 106.33 106.33 106.05 106.05 0.7K
15:48 106.05 106.05 105.99 105.99 2.5K
15:49 105.99 106.14 105.99 106.14 1.0K
15:50 106.14 106.16 106.08 106.16 1.6K
15:51 106.16 106.21 106.16 106.21 1.0K
15:52 106.39 106.55 106.39 106.55 5.2K
15:53 106.55 106.55 106.51 106.51 1.2K
15:54 106.51 106.61 106.51 106.53 2.5K
15:55 106.60 106.62 106.52 106.60 3.0K
15:56 106.60 106.60 106.43 106.55 6.9K
15:57 106.56 106.66 106.56 106.66 4.2K
15:58 106.66 106.77 106.66 106.77 4.5K
15:59 106.70 106.89 106.59 106.89 12.3K
16:00 106.91 107.32 106.91 106.99 75.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible