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
09:31 104.71 105.80 103.58 105.80 2.0K
09:32 105.80 105.80 105.80 105.80 0.1K
09:33 105.80 105.80 105.80 105.80 0.3K
09:34 105.80 105.80 105.80 105.80 0.0K
09:35 105.80 105.80 105.80 105.80 0.4K
09:36 105.73 105.73 105.73 105.73 0.5K
09:37 105.73 105.73 105.73 105.73 0.0K
09:38 105.73 105.73 105.73 105.73 0.0K
09:39 105.73 105.73 105.73 105.73 0.1K
09:40 105.73 105.73 105.73 105.73 0.6K
09:41 105.73 107.08 105.73 107.08 1.7K
09:42 107.08 107.08 106.74 106.74 0.8K
09:43 106.74 107.18 106.38 106.38 2.0K
09:44 106.38 106.38 106.22 106.22 0.3K
09:45 106.22 106.22 106.22 106.22 0.0K
09:46 106.22 107.12 106.22 107.12 2.2K
09:47 107.12 107.12 107.03 107.03 1.6K
09:48 107.10 107.10 106.75 106.75 1.7K
09:49 106.40 106.40 106.40 106.40 0.1K
09:50 106.40 106.40 106.40 106.40 0.1K
09:51 106.40 106.40 106.40 106.40 0.5K
09:52 107.36 107.47 107.03 107.47 1.9K
09:53 107.26 107.26 107.26 107.26 1.0K
09:54 107.26 107.50 106.86 106.86 1.4K
09:55 106.86 107.08 106.86 107.08 0.5K
09:56 107.08 107.08 106.44 106.44 0.6K
09:57 106.44 107.30 106.44 107.10 1.5K
09:58 107.10 107.70 107.10 107.70 2.7K
09:59 108.03 108.15 108.03 108.15 2.0K
10:00 108.15 108.15 108.08 108.08 0.5K
10:01 108.08 108.16 108.07 108.07 2.2K
10:02 108.38 108.38 108.22 108.22 1.3K
10:03 108.22 108.22 108.22 108.22 0.7K
10:04 108.52 108.52 108.52 108.52 1.1K
10:05 108.52 108.59 108.52 108.55 0.7K
10:06 108.55 108.55 108.49 108.49 0.4K
10:07 108.35 108.54 108.35 108.54 4.1K
10:08 108.54 108.54 108.54 108.54 0.6K
10:09 108.69 108.69 108.69 108.69 0.6K
10:10 108.69 108.84 108.58 108.58 2.6K
10:11 108.58 108.58 108.58 108.58 0.2K
10:12 108.97 108.97 108.97 108.97 1.9K
10:13 108.97 108.97 108.97 108.97 0.0K
10:14 108.81 108.81 108.78 108.78 0.7K
10:15 108.78 108.81 108.78 108.81 0.7K
10:16 108.81 108.99 108.81 108.99 0.4K
10:17 108.99 108.99 108.99 108.99 0.1K
10:18 108.86 109.27 108.86 109.27 0.5K
10:19 109.27 109.27 109.27 109.27 0.2K
10:20 109.27 109.27 109.27 109.27 0.1K
10:21 109.27 109.27 109.27 109.27 0.0K
10:22 109.27 109.27 109.27 109.27 0.1K
10:23 109.27 109.27 109.27 109.27 0.2K
10:24 109.27 109.50 109.27 109.50 0.2K
10:25 109.50 109.59 109.13 109.59 0.8K
10:26 109.59 109.59 108.92 109.20 0.9K
10:27 109.20 109.20 109.20 109.20 0.8K
10:28 108.92 108.92 108.92 108.92 1.9K
10:29 109.32 109.69 109.32 109.69 2.1K
10:30 109.69 109.69 109.69 109.69 0.3K
10:31 109.69 109.69 109.23 109.23 1.8K
10:32 109.23 109.23 109.23 109.23 0.0K
10:33 109.23 109.23 109.23 109.23 0.2K
10:34 109.23 109.23 108.95 108.95 0.2K
10:35 108.95 109.11 108.95 109.11 3.9K
10:36 109.11 109.11 108.94 108.94 2.6K
10:37 108.94 108.94 108.94 108.94 0.3K
10:38 108.94 108.94 108.94 108.94 0.1K
10:39 108.94 108.94 108.94 108.94 0.1K
10:40 108.94 109.07 108.94 109.07 0.3K
10:41 109.07 109.07 109.07 109.07 0.1K
10:42 109.07 109.07 109.07 109.07 0.0K
10:43 109.07 109.07 109.07 109.07 0.0K
10:44 109.07 109.16 109.07 109.16 0.1K
10:45 109.16 109.16 109.16 109.16 0.1K
10:46 109.16 109.16 109.16 109.16 0.1K
10:47 109.16 109.20 109.16 109.20 0.2K
10:48 109.20 109.20 109.20 109.20 0.0K
10:49 109.20 109.20 109.20 109.20 0.2K
10:50 108.36 108.36 108.29 108.29 5.5K
10:51 108.16 108.16 108.01 108.01 0.9K
10:52 108.01 108.01 108.01 108.01 0.2K
10:53 108.01 108.08 108.01 108.08 0.3K
10:54 108.08 108.08 107.93 107.93 2.2K
10:55 107.84 107.90 107.84 107.90 2.7K
10:56 107.90 108.60 107.90 108.48 1.9K
10:57 108.48 108.48 108.48 108.48 0.2K
10:58 108.48 108.48 108.30 108.30 0.4K
10:59 108.30 108.30 108.16 108.16 0.3K
11:00 108.16 108.16 108.16 108.16 0.5K
11:01 108.16 108.16 108.16 108.16 0.2K
11:02 108.16 108.16 108.16 108.16 0.1K
11:03 108.16 108.16 107.79 107.79 0.3K
11:04 107.79 107.79 107.68 107.68 1.0K
11:05 107.68 107.68 107.68 107.68 0.5K
11:06 107.68 107.68 107.58 107.58 0.4K
11:07 107.44 107.67 107.44 107.67 0.8K
11:08 107.67 107.67 107.67 107.67 0.0K
11:09 107.67 107.67 107.67 107.67 0.7K
11:10 107.67 107.67 107.67 107.67 0.2K
11:11 107.67 107.89 107.67 107.89 1.4K
11:12 107.89 107.89 107.61 107.61 0.3K
11:13 107.61 107.61 107.61 107.61 0.0K
11:14 107.61 107.61 107.61 107.61 0.1K
11:15 107.61 107.67 107.61 107.67 0.5K
11:16 107.67 107.67 107.67 107.67 0.3K
11:17 107.67 107.67 107.67 107.67 0.4K
11:18 107.54 107.54 107.54 107.54 0.2K
11:19 107.54 107.54 107.54 107.54 0.0K
11:20 107.54 107.70 107.54 107.70 0.3K
11:21 107.70 107.70 107.70 107.70 0.1K
11:22 107.70 107.87 107.70 107.87 1.5K
11:23 107.87 107.87 107.87 107.87 0.1K
11:24 107.87 107.87 107.63 107.80 1.0K
11:25 107.80 107.90 107.80 107.81 0.5K
11:26 107.81 107.81 107.81 107.81 0.1K
11:27 107.81 107.81 107.70 107.70 0.2K
11:28 107.70 107.79 107.70 107.79 0.2K
11:29 107.79 107.89 107.79 107.89 0.4K
11:30 107.89 107.89 107.79 107.79 2.5K
11:31 107.79 107.79 107.79 107.79 0.4K
11:32 107.99 107.99 107.99 107.99 1.2K
11:33 107.99 107.99 107.99 107.99 6.2K
11:34 107.99 107.99 107.99 107.99 0.1K
11:35 107.99 107.99 107.99 107.99 0.1K
11:36 107.99 107.99 107.99 107.99 0.1K
11:37 107.99 108.36 107.99 108.36 1.0K
11:38 108.65 108.65 108.37 108.37 0.6K
11:39 108.37 108.37 108.37 108.37 0.1K
11:40 108.37 108.37 108.37 108.37 0.2K
11:41 108.37 108.38 108.37 108.37 0.7K
11:42 108.37 108.37 108.37 108.37 0.1K
11:43 108.37 108.37 108.37 108.37 0.1K
11:44 108.37 108.37 108.37 108.37 0.0K
11:45 108.37 108.67 108.37 108.67 0.3K
11:46 108.67 108.86 108.67 108.86 0.6K
11:47 108.88 108.88 108.87 108.87 0.6K
11:48 108.87 109.12 108.87 109.12 0.5K
11:49 109.12 109.12 109.12 109.12 0.1K
11:50 109.12 109.12 108.95 109.07 2.5K
11:51 109.07 109.07 108.95 108.95 1.2K
11:52 108.95 109.01 108.95 109.01 0.2K
11:53 109.00 109.20 109.00 109.20 0.9K
11:54 109.20 109.20 109.20 109.20 0.0K
11:55 108.97 108.97 108.97 108.97 1.5K
11:56 108.97 109.25 108.97 109.25 0.6K
11:57 109.25 109.25 109.10 109.10 0.3K
11:58 109.10 109.10 109.10 109.10 0.2K
11:59 109.10 109.10 109.10 109.10 0.2K
12:00 109.10 109.10 108.75 108.75 3.0K
12:01 108.75 108.93 108.75 108.93 1.1K
12:02 108.93 108.93 108.86 108.89 0.9K
12:03 108.89 109.02 108.89 109.02 1.9K
12:04 109.16 109.16 109.16 109.16 5.2K
12:05 109.16 109.16 109.16 109.16 0.2K
12:06 109.16 109.16 109.16 109.16 0.2K
12:07 109.16 109.17 109.12 109.17 0.7K
12:08 109.27 109.27 109.27 109.27 1.3K
12:09 109.27 109.27 109.27 109.27 1.9K
12:10 109.27 109.33 109.27 109.33 0.2K
12:11 109.29 109.42 109.29 109.42 0.6K
12:12 109.47 109.47 109.47 109.47 0.7K
12:13 109.47 109.47 109.47 109.47 0.5K
12:14 109.47 109.47 109.37 109.37 0.4K
12:15 109.37 109.82 109.37 109.82 1.3K
12:16 109.79 109.80 109.79 109.80 1.1K
12:17 109.61 109.61 109.50 109.50 10.4K
12:18 109.59 109.59 109.59 109.59 0.9K
12:19 109.59 109.59 109.59 109.59 0.0K
12:20 109.59 109.84 109.59 109.84 0.5K
12:21 109.84 109.84 109.84 109.84 0.2K
12:22 109.84 109.84 109.84 109.84 0.2K
12:23 110.00 110.00 109.62 109.62 7.5K
12:24 109.50 109.50 109.50 109.50 0.9K
12:25 109.50 109.50 109.04 109.04 0.3K
12:26 109.04 109.29 109.04 109.29 0.8K
12:27 109.29 109.29 109.29 109.29 0.0K
12:28 109.29 109.29 109.29 109.29 0.4K
12:29 109.29 109.31 109.29 109.31 0.7K
12:30 109.31 109.31 109.22 109.22 0.4K
12:31 109.22 109.22 108.87 108.87 1.5K
12:32 108.87 108.87 108.87 108.87 0.1K
12:33 108.93 108.93 108.93 108.93 0.6K
12:34 108.93 108.93 108.93 108.93 0.2K
12:35 108.93 108.93 108.93 108.93 0.0K
12:36 108.93 108.93 108.90 108.90 0.2K
12:37 108.90 109.06 108.90 109.06 0.9K
12:38 108.86 108.86 108.86 108.86 0.3K
12:39 108.86 108.86 108.80 108.80 0.5K
12:40 109.14 109.14 109.14 109.14 1.6K
12:41 109.40 109.40 109.23 109.23 1.0K
12:42 109.23 109.24 109.23 109.23 0.5K
12:43 109.23 109.28 109.04 109.04 2.5K
12:44 109.08 109.23 109.08 109.23 1.0K
12:45 108.65 108.65 108.65 108.65 1.2K
12:46 108.84 108.84 108.68 108.68 1.1K
12:47 108.68 108.68 108.68 108.68 0.1K
12:48 108.68 108.68 108.68 108.68 0.2K
12:49 108.68 108.68 108.68 108.68 0.0K
12:50 108.68 108.68 108.68 108.68 0.1K
12:51 108.68 108.68 108.68 108.68 0.0K
12:52 108.68 108.68 108.57 108.57 0.8K
12:53 108.57 108.57 108.57 108.57 0.1K
12:54 108.57 108.88 108.57 108.88 1.5K
12:55 108.97 108.97 108.83 108.83 2.5K
12:56 108.50 108.50 108.37 108.37 3.3K
12:57 108.51 108.51 108.42 108.42 2.1K
12:58 108.42 108.42 108.39 108.39 0.2K
12:59 108.22 108.22 108.04 108.04 1.8K
13:00 108.04 108.04 108.04 108.04 0.0K
13:01 108.22 108.22 108.21 108.21 0.6K
13:02 108.21 108.34 108.21 108.34 0.1K
13:03 108.34 108.34 108.21 108.21 0.7K
13:04 108.25 108.25 108.25 108.25 0.2K
13:05 108.21 108.21 108.20 108.20 0.3K
13:06 108.20 108.20 107.88 107.88 2.3K
13:07 107.88 107.88 107.88 107.88 0.3K
13:08 107.88 108.04 107.88 108.04 0.3K
13:09 108.04 108.04 108.04 108.04 0.0K
13:10 108.04 108.04 108.04 108.04 0.1K
13:11 108.04 108.04 108.04 108.04 0.0K
13:12 108.04 108.04 107.89 107.89 0.1K
13:13 107.89 108.00 107.89 108.00 0.4K
13:14 108.00 108.15 108.00 108.15 0.6K
13:15 108.23 108.26 108.23 108.26 0.7K
13:16 108.36 108.36 108.19 108.22 4.4K
13:17 108.42 108.42 108.29 108.29 3.2K
13:18 108.29 108.29 108.29 108.29 0.4K
13:19 108.29 108.29 108.29 108.29 0.1K
13:20 108.04 108.04 107.84 107.84 1.2K
13:21 107.84 107.84 107.84 107.84 0.3K
13:22 107.84 107.94 107.84 107.94 0.6K
13:23 107.94 107.95 107.94 107.95 0.2K
13:24 107.95 107.95 107.77 107.77 0.5K
13:25 107.77 107.77 107.57 107.57 1.4K
13:26 107.57 107.69 107.47 107.69 0.8K
13:27 107.69 107.69 107.69 107.69 0.2K
13:28 107.69 107.96 107.69 107.96 0.3K
13:29 108.11 108.11 108.11 108.11 0.2K
13:30 108.11 108.11 108.11 108.11 0.1K
13:31 108.32 108.33 108.32 108.33 0.7K
13:32 108.33 108.60 108.33 108.60 0.6K
13:33 108.60 108.60 108.58 108.58 0.2K
13:34 108.58 108.60 108.43 108.48 1.1K
13:35 108.48 108.60 108.48 108.59 0.8K
13:36 108.59 108.59 108.59 108.59 0.1K
13:37 108.59 108.61 108.51 108.61 2.1K
13:38 108.61 108.61 108.61 108.61 0.2K
13:39 108.61 108.61 108.61 108.61 0.2K
13:40 108.83 108.83 108.83 108.83 0.3K
13:41 108.83 108.83 108.70 108.70 0.3K
13:42 108.70 108.92 108.67 108.67 0.8K
13:43 108.67 108.67 108.63 108.63 0.1K
13:44 108.63 108.63 108.63 108.63 0.4K
13:45 108.63 108.74 108.63 108.74 0.3K
13:46 108.74 108.74 108.74 108.74 0.5K
13:47 108.72 108.75 108.72 108.75 1.0K
13:48 108.75 108.75 108.75 108.75 0.2K
13:49 108.75 108.75 108.75 108.75 0.3K
13:50 108.75 108.75 108.71 108.71 0.1K
13:51 108.71 108.76 108.71 108.76 0.5K
13:52 108.76 108.87 108.71 108.87 0.6K
13:53 108.88 109.18 108.88 108.97 1.1K
13:54 108.97 109.00 108.97 109.00 0.7K
13:55 109.00 109.00 109.00 109.00 0.2K
13:56 109.00 109.00 108.71 108.86 2.5K
13:57 108.86 108.86 108.86 108.86 0.5K
13:58 108.75 108.75 108.74 108.74 0.4K
13:59 108.72 108.72 108.72 108.72 0.4K
14:00 108.72 108.72 108.72 108.72 0.4K
14:01 108.58 108.65 108.58 108.65 1.1K
14:02 108.65 108.65 108.65 108.65 0.2K
14:03 108.65 108.65 108.65 108.65 0.2K
14:04 108.75 108.75 108.75 108.75 0.4K
14:05 108.75 108.86 108.75 108.86 0.4K
14:06 108.86 108.86 108.86 108.86 0.1K
14:07 108.91 108.99 108.91 108.99 1.1K
14:08 108.99 108.99 108.91 108.91 0.1K
14:09 108.91 108.91 108.90 108.90 0.2K
14:10 108.91 108.91 108.74 108.74 3.2K
14:11 108.74 108.78 108.68 108.78 0.6K
14:12 108.78 108.78 108.78 108.78 0.2K
14:13 108.76 108.76 108.76 108.76 0.1K
14:14 108.76 108.76 108.76 108.76 0.2K
14:15 108.76 108.76 108.76 108.76 0.2K
14:16 108.80 108.80 108.80 108.80 0.1K
14:17 108.80 108.84 108.80 108.84 0.5K
14:18 108.84 108.96 108.84 108.96 0.7K
14:19 108.96 108.96 108.96 108.96 0.3K
14:20 108.96 108.96 108.96 108.96 0.1K
14:21 108.96 108.96 108.96 108.96 0.5K
14:22 108.96 109.11 108.96 109.11 0.2K
14:23 109.11 109.11 108.89 108.89 2.2K
14:24 108.89 108.89 108.89 108.89 0.3K
14:25 108.89 108.89 108.89 108.89 0.2K
14:26 108.89 108.89 108.89 108.89 0.0K
14:27 108.89 109.09 108.89 109.09 0.3K
14:28 109.09 109.09 109.09 109.09 0.0K
14:29 109.09 109.09 109.09 109.09 0.1K
14:30 109.09 109.11 109.09 109.11 0.1K
14:31 109.11 109.11 108.86 108.86 0.5K
14:32 108.86 109.10 108.86 109.10 2.0K
14:33 109.10 109.35 109.10 109.35 0.4K
14:34 109.35 109.35 109.35 109.35 0.4K
14:35 109.35 109.35 109.35 109.35 0.1K
14:36 109.64 109.64 109.58 109.58 0.3K
14:37 109.58 109.58 109.58 109.58 0.7K
14:38 109.58 109.72 109.58 109.72 0.5K
14:39 109.72 109.72 109.72 109.72 0.0K
14:40 110.00 110.00 110.00 110.00 0.2K
14:41 110.00 110.00 109.72 109.72 5.1K
14:42 109.72 110.07 109.72 110.07 2.9K
14:43 110.07 110.07 109.99 109.99 0.4K
14:44 109.99 109.99 109.88 109.99 0.6K
14:45 109.99 109.99 109.84 109.84 1.7K
14:46 109.84 109.90 109.84 109.90 0.2K
14:47 109.90 109.90 109.90 109.90 0.1K
14:48 109.90 109.90 109.90 109.90 0.3K
14:49 109.90 110.11 109.90 109.90 0.7K
14:50 109.90 109.90 109.90 109.90 0.2K
14:51 109.82 109.89 109.82 109.89 1.4K
14:52 109.89 109.90 109.89 109.90 0.2K
14:53 109.90 110.11 109.76 109.76 0.9K
14:54 109.76 109.76 109.76 109.76 3.7K
14:55 109.76 109.87 109.75 109.87 1.0K
14:56 109.87 109.90 109.87 109.90 1.4K
14:57 109.90 109.90 109.86 109.86 0.8K
14:58 109.86 109.94 109.86 109.94 1.1K
14:59 109.94 109.94 109.94 109.94 0.6K
15:00 109.94 110.05 109.87 110.05 0.8K
15:01 110.05 110.05 110.05 110.05 0.3K
15:02 109.95 110.00 109.94 110.00 1.2K
15:03 110.00 110.10 110.00 110.10 1.8K
15:04 110.10 110.19 109.98 110.08 3.6K
15:05 109.73 109.76 109.58 109.58 4.3K
15:06 109.58 109.58 109.58 109.58 0.3K
15:07 109.58 109.58 109.42 109.57 2.7K
15:08 109.57 109.57 109.57 109.57 0.0K
15:09 109.57 109.57 109.57 109.57 0.5K
15:10 109.57 109.67 109.57 109.67 0.9K
15:11 109.67 109.67 109.67 109.67 0.1K
15:12 109.67 109.67 109.64 109.64 0.2K
15:13 109.64 109.64 109.64 109.64 0.0K
15:14 109.64 109.64 109.64 109.64 0.1K
15:15 109.64 109.64 109.64 109.64 0.3K
15:16 109.64 109.79 109.64 109.79 0.4K
15:17 109.79 109.79 109.73 109.73 2.6K
15:18 109.73 109.73 109.36 109.36 3.7K
15:19 109.20 109.20 109.00 109.09 1.5K
15:20 109.09 109.09 108.99 108.99 0.5K
15:21 108.99 108.99 108.99 108.99 0.6K
15:22 108.99 108.99 108.99 108.99 0.1K
15:23 109.01 109.01 109.01 109.01 0.4K
15:24 109.19 109.44 109.19 109.44 5.6K
15:25 109.46 109.71 109.46 109.71 1.3K
15:26 109.71 109.83 109.70 109.83 0.4K
15:27 109.83 109.85 109.83 109.85 0.2K
15:28 109.75 109.75 109.70 109.70 1.2K
15:29 109.86 109.86 109.86 109.86 0.2K
15:30 109.86 109.86 109.72 109.72 0.3K
15:31 109.72 109.72 109.50 109.50 6.7K
15:32 109.50 109.58 109.50 109.58 0.3K
15:33 109.58 109.58 109.58 109.58 0.1K
15:34 109.45 109.62 109.45 109.62 0.4K
15:35 109.62 109.62 109.50 109.50 1.6K
15:36 109.50 109.55 109.05 109.15 7.4K
15:37 109.15 109.17 109.15 109.17 1.0K
15:38 109.17 109.26 109.17 109.26 1.5K
15:39 109.26 109.26 109.26 109.26 0.0K
15:40 109.35 109.45 109.35 109.45 0.8K
15:41 109.45 109.45 109.37 109.37 0.4K
15:42 109.64 109.64 109.60 109.60 1.9K
15:43 109.61 109.61 109.61 109.61 2.6K
15:44 109.61 109.66 109.47 109.66 5.0K
15:45 109.66 109.75 109.66 109.75 2.4K
15:46 109.75 109.75 109.74 109.75 1.1K
15:47 109.74 109.81 109.74 109.75 1.2K
15:48 109.75 109.99 109.63 109.80 4.6K
15:49 109.88 109.88 109.61 109.61 3.4K
15:50 109.61 109.61 109.61 109.61 0.5K
15:51 109.61 109.90 109.61 109.90 1.8K
15:52 109.90 110.01 109.74 109.74 2.5K
15:53 109.74 109.94 109.74 109.77 5.7K
15:54 109.77 110.10 109.77 110.10 3.4K
15:55 110.32 110.32 109.72 109.72 8.3K
15:56 109.61 109.93 109.61 109.93 4.4K
15:57 109.93 110.09 109.93 110.02 5.9K
15:58 109.93 109.97 109.89 109.89 9.3K
15:59 109.84 109.90 109.78 109.78 3.5K
16:00 109.88 110.25 109.39 110.16 150.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible