iRhythm Technologies Inc (IRTC)

IRTC
🏛️ États-Unis →
175.61
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 142.79 146.99 141.93 141.93 4.1K
09:32 141.93 141.93 141.46 141.74 0.8K
09:33 141.74 141.74 141.74 141.74 0.0K
09:34 141.74 141.74 141.74 141.74 0.1K
09:35 141.74 141.74 141.64 141.64 21.3K
09:36 141.64 141.64 141.64 141.64 0.1K
09:37 141.64 142.08 141.64 142.08 0.7K
09:38 142.08 142.08 142.08 142.08 0.0K
09:39 142.08 142.08 142.08 142.08 0.1K
09:40 142.08 142.08 142.08 142.08 0.0K
09:41 142.08 142.08 142.08 142.08 0.0K
09:42 142.08 142.08 142.08 142.08 0.0K
09:43 142.08 142.08 142.08 142.08 0.1K
09:44 142.08 142.08 142.08 142.08 0.1K
09:45 142.08 142.08 142.08 142.08 0.2K
09:46 141.66 142.13 141.66 142.13 0.7K
09:47 142.13 142.13 142.05 142.05 0.2K
09:48 142.05 142.05 142.05 142.05 0.0K
09:49 141.84 141.84 141.84 141.84 1.0K
09:50 141.84 141.84 141.84 141.84 0.0K
09:51 141.84 141.84 141.84 141.84 0.0K
09:52 141.84 141.84 141.84 141.84 0.0K
09:53 141.84 142.06 141.84 142.06 1.3K
09:54 142.06 142.06 142.06 142.06 0.1K
09:55 142.06 142.06 141.99 141.99 0.7K
09:56 141.99 141.99 141.99 141.99 0.0K
09:57 141.99 141.99 141.65 141.86 0.8K
09:58 141.61 141.61 141.57 141.57 1.3K
09:59 141.57 141.57 141.57 141.57 0.9K
10:00 141.57 141.57 141.57 141.57 0.7K
10:01 141.57 141.57 141.57 141.57 0.0K
10:02 141.57 141.57 141.57 141.57 0.0K
10:03 141.57 141.57 141.57 141.57 0.2K
10:04 141.57 141.57 141.57 141.57 0.0K
10:05 141.70 141.70 141.70 141.70 0.1K
10:06 141.70 141.70 141.70 141.70 0.0K
10:07 141.70 141.70 141.70 141.70 0.0K
10:08 141.70 141.70 141.70 141.70 1.0K
10:09 141.14 141.49 141.14 141.49 27.2K
10:10 141.50 141.60 141.18 141.53 2.8K
10:11 141.53 141.53 141.53 141.53 4.0K
10:12 141.53 141.53 141.53 141.53 3.4K
10:13 141.53 141.53 141.07 141.46 35.9K
10:14 141.46 141.46 141.39 141.39 1.3K
10:15 141.39 141.41 141.32 141.32 0.9K
10:16 141.32 141.32 141.32 141.32 0.0K
10:17 141.32 141.32 141.32 141.32 0.0K
10:18 141.32 141.32 141.32 141.32 0.1K
10:19 141.32 141.48 141.32 141.48 5.3K
10:20 141.48 141.48 141.48 141.48 0.5K
10:21 141.48 141.48 140.94 140.94 3.2K
10:22 140.94 140.94 140.71 140.71 1.8K
10:23 140.71 140.71 140.71 140.71 2.0K
10:24 140.71 140.71 140.71 140.71 0.1K
10:25 140.71 140.71 140.71 140.71 0.1K
10:26 140.71 140.71 140.35 140.35 0.4K
10:27 140.35 140.35 140.35 140.35 0.0K
10:28 140.35 140.35 140.35 140.35 0.1K
10:29 140.35 140.35 140.35 140.35 0.2K
10:30 140.87 140.87 140.87 140.87 0.1K
10:31 140.87 140.87 140.85 140.85 0.3K
10:32 140.85 140.85 140.84 140.84 0.2K
10:33 140.84 140.84 140.84 140.84 0.2K
10:34 140.76 140.76 140.76 140.76 0.3K
10:35 140.65 140.65 140.64 140.64 1.7K
10:36 140.64 140.64 140.64 140.64 0.2K
10:37 140.64 140.64 140.64 140.64 0.0K
10:38 140.64 140.64 140.46 140.50 52.3K
10:39 140.50 140.50 140.50 140.50 0.1K
10:40 140.50 140.50 140.35 140.35 2.2K
10:41 140.35 140.35 140.35 140.35 0.2K
10:42 140.56 140.56 140.56 140.56 1.6K
10:43 140.56 140.56 140.56 140.56 0.0K
10:44 140.56 140.56 140.56 140.56 0.0K
10:45 140.56 140.56 140.41 140.41 0.3K
10:46 140.41 140.89 140.41 140.89 1.2K
10:47 140.89 141.09 140.57 141.09 0.5K
10:48 141.09 141.09 141.09 141.09 0.0K
10:49 141.09 141.72 141.09 141.72 0.5K
10:50 141.72 141.72 141.72 141.72 0.4K
10:51 141.72 141.72 141.64 141.64 0.8K
10:52 141.64 141.95 141.64 141.95 110.0K
10:53 141.95 141.95 141.95 141.95 0.0K
10:54 141.95 142.45 141.95 142.38 1.2K
10:55 142.38 142.38 142.34 142.34 2.5K
10:56 142.34 142.34 142.34 142.34 0.1K
10:57 142.42 142.42 142.42 142.42 0.1K
10:58 142.35 142.35 142.35 142.35 0.3K
10:59 142.35 142.35 142.35 142.35 0.2K
11:00 142.65 142.65 142.65 142.65 0.8K
11:01 142.65 142.65 142.65 142.65 0.1K
11:02 142.65 142.86 142.65 142.86 0.2K
11:03 142.86 142.86 142.86 142.86 0.1K
11:04 142.86 142.86 142.86 142.86 0.3K
11:05 142.86 142.86 142.86 142.86 0.0K
11:06 142.86 142.86 142.86 142.86 0.2K
11:07 142.86 142.86 142.86 142.86 0.1K
11:08 142.86 142.86 142.86 142.86 0.0K
11:09 142.86 142.86 142.86 142.86 0.2K
11:10 142.86 142.86 142.63 142.63 0.6K
11:11 142.63 142.63 142.63 142.63 0.2K
11:12 142.63 142.63 142.63 142.63 0.1K
11:13 142.63 142.63 142.63 142.63 0.1K
11:14 142.63 142.78 142.63 142.78 0.5K
11:15 142.78 142.78 142.48 142.48 1.8K
11:16 142.48 142.58 142.48 142.58 0.5K
11:17 142.77 142.97 142.56 142.97 1.4K
11:18 142.97 142.97 142.97 142.97 0.1K
11:19 142.97 142.97 142.97 142.97 0.0K
11:20 143.07 143.25 143.07 143.25 0.9K
11:21 143.25 143.25 143.25 143.25 0.1K
11:22 143.25 143.25 143.25 143.25 0.0K
11:23 143.25 143.25 143.25 143.25 0.0K
11:24 143.04 143.27 143.04 143.27 0.9K
11:25 143.27 143.27 143.27 143.27 0.0K
11:26 143.27 143.27 143.27 143.27 0.2K
11:27 143.27 143.27 143.27 143.27 0.3K
11:28 143.27 143.27 143.27 143.27 0.5K
11:29 143.27 143.27 143.22 143.22 2.0K
11:30 143.22 143.22 143.22 143.22 0.1K
11:31 143.22 143.22 143.22 143.22 0.1K
11:32 143.12 143.16 143.12 143.16 1.8K
11:33 143.04 143.04 143.04 143.04 0.8K
11:34 143.04 143.04 142.86 142.86 1.5K
11:35 142.86 142.86 142.80 142.80 0.8K
11:36 142.80 142.83 142.80 142.83 0.5K
11:37 142.83 143.03 142.83 143.03 0.2K
11:38 143.03 143.03 143.03 143.03 0.0K
11:39 143.03 143.03 143.03 143.03 0.2K
11:40 143.03 143.03 143.03 143.03 0.1K
11:41 143.03 143.03 143.03 143.03 0.0K
11:42 143.03 143.03 143.03 143.03 0.0K
11:43 143.03 143.03 142.65 142.65 1.5K
11:44 142.65 142.65 142.65 142.65 0.2K
11:45 142.65 142.65 142.65 142.65 0.2K
11:46 142.65 142.65 142.65 142.65 0.2K
11:47 142.65 142.65 142.65 142.65 0.0K
11:48 142.65 142.65 142.65 142.65 0.2K
11:49 142.65 142.65 142.65 142.65 0.1K
11:50 142.65 142.65 142.65 142.65 0.0K
11:51 142.40 142.40 142.40 142.40 0.1K
11:52 142.40 142.40 142.40 142.40 0.1K
11:53 142.40 142.64 142.40 142.42 0.4K
11:54 142.42 142.42 142.42 142.42 0.1K
11:55 142.42 142.42 142.42 142.42 0.2K
11:56 142.42 142.42 142.41 142.41 0.1K
11:57 142.41 142.41 142.41 142.41 0.0K
11:58 142.39 142.39 141.93 141.93 1.6K
11:59 141.93 141.93 141.70 141.70 0.3K
12:00 141.70 141.70 141.68 141.68 0.6K
12:01 141.68 141.68 141.61 141.61 0.3K
12:02 141.61 141.88 141.61 141.88 0.8K
12:03 141.88 141.88 141.85 141.85 0.1K
12:04 141.65 141.70 141.65 141.70 0.4K
12:05 141.67 141.67 141.67 141.67 0.8K
12:06 141.87 141.98 141.87 141.98 7.7K
12:07 141.98 141.98 141.98 141.98 0.3K
12:08 141.98 141.98 141.98 141.98 0.3K
12:09 141.98 141.98 141.98 141.98 0.0K
12:10 141.98 141.98 141.98 141.98 0.1K
12:11 142.05 142.05 142.05 142.05 1.1K
12:12 142.27 142.27 142.27 142.27 0.8K
12:13 142.27 142.27 142.27 142.27 0.0K
12:14 142.27 142.27 142.27 142.27 0.2K
12:15 142.27 142.27 142.27 142.27 0.0K
12:16 142.27 142.27 142.27 142.27 0.0K
12:17 142.27 142.27 142.27 142.27 0.0K
12:18 142.27 142.27 142.27 142.27 0.1K
12:19 142.27 142.27 142.27 142.27 0.0K
12:20 142.27 142.27 142.27 142.27 0.3K
12:21 142.27 142.27 142.27 142.27 0.1K
12:22 142.27 142.79 142.27 142.79 0.1K
12:23 142.79 142.79 142.79 142.79 0.0K
12:24 142.79 142.79 142.79 142.79 0.1K
12:25 142.79 142.79 142.79 142.79 0.0K
12:26 142.79 142.79 142.79 142.79 0.0K
12:27 142.79 142.79 142.79 142.79 0.5K
12:28 142.79 142.79 142.79 142.79 0.1K
12:29 142.79 142.79 142.79 142.79 0.2K
12:30 142.79 142.91 142.79 142.91 0.2K
12:31 142.91 142.91 142.91 142.91 0.0K
12:32 142.91 143.07 142.91 143.07 0.2K
12:33 143.07 143.07 143.07 143.07 0.2K
12:34 143.07 143.07 143.07 143.07 0.1K
12:35 143.07 143.07 143.07 143.07 0.0K
12:36 143.07 143.15 143.07 143.15 0.1K
12:37 143.15 143.15 142.95 142.95 0.2K
12:38 142.93 142.93 142.93 142.93 2.0K
12:39 142.93 142.93 142.93 142.93 0.0K
12:40 143.23 143.33 143.23 143.33 1.1K
12:41 143.10 143.10 143.10 143.10 2.1K
12:42 143.10 143.10 143.10 143.10 0.0K
12:43 143.10 143.10 143.10 143.10 0.1K
12:44 143.26 143.26 143.20 143.20 0.6K
12:45 143.27 143.27 143.27 143.27 0.2K
12:46 143.27 143.27 143.25 143.25 0.3K
12:47 142.97 142.97 142.97 142.97 2.5K
12:48 142.97 142.97 142.84 142.84 0.8K
12:49 142.84 142.84 142.84 142.84 0.0K
12:50 142.84 142.84 142.75 142.75 0.2K
12:51 142.74 142.74 142.74 142.74 0.2K
12:52 142.74 142.74 142.74 142.74 0.2K
12:53 142.74 142.74 142.74 142.74 0.0K
12:54 142.74 142.74 142.74 142.74 0.2K
12:55 142.74 142.83 142.74 142.83 0.7K
12:56 142.83 142.83 142.83 142.83 0.2K
12:57 142.83 142.83 142.83 142.83 0.0K
12:58 142.83 142.86 142.83 142.86 0.7K
12:59 142.86 142.88 142.45 142.45 16.4K
13:00 142.45 142.45 142.31 142.31 0.8K
13:01 142.31 142.31 142.31 142.31 0.1K
13:02 142.31 142.82 142.31 142.82 0.3K
13:03 142.82 142.82 142.82 142.82 0.6K
13:04 142.80 142.80 142.80 142.80 0.2K
13:05 142.75 142.75 142.75 142.75 0.2K
13:06 142.75 142.78 142.75 142.78 0.3K
13:07 142.78 142.78 142.78 142.78 0.0K
13:08 142.78 142.78 142.78 142.78 0.3K
13:09 142.78 142.78 142.78 142.78 0.1K
13:10 142.78 142.78 142.78 142.78 0.6K
13:11 142.78 142.78 142.78 142.78 0.2K
13:12 142.78 142.78 142.78 142.78 0.3K
13:13 142.78 142.78 142.78 142.78 0.0K
13:14 142.78 142.78 142.78 142.78 0.1K
13:15 142.78 142.78 142.78 142.78 0.2K
13:16 142.78 142.78 142.78 142.78 0.0K
13:17 142.78 142.78 142.78 142.78 0.0K
13:18 142.30 142.30 142.30 142.30 2.9K
13:19 142.30 142.36 142.30 142.36 1.2K
13:20 142.36 142.36 142.36 142.36 0.1K
13:21 142.36 142.36 142.36 142.36 0.1K
13:22 142.36 142.36 142.36 142.36 0.2K
13:23 142.36 142.36 142.36 142.36 0.0K
13:24 142.11 142.11 142.11 142.11 0.1K
13:25 142.11 142.11 142.11 142.11 0.0K
13:26 142.37 142.37 142.37 142.37 0.2K
13:27 142.37 142.37 142.37 142.37 0.1K
13:28 142.37 142.37 142.37 142.37 0.1K
13:29 142.37 142.37 142.37 142.37 0.0K
13:30 142.37 142.37 142.25 142.25 2.7K
13:31 142.25 142.25 142.25 142.25 0.2K
13:32 142.34 142.44 142.34 142.44 1.1K
13:33 142.44 142.50 142.44 142.50 0.8K
13:34 142.50 142.50 142.50 142.50 0.3K
13:35 142.50 142.50 142.50 142.50 0.1K
13:36 142.31 142.31 142.29 142.29 0.8K
13:37 142.29 142.29 142.24 142.24 0.7K
13:38 142.24 142.24 142.24 142.24 1.4K
13:39 142.24 142.24 142.24 142.24 0.2K
13:40 142.24 142.24 142.24 142.24 0.0K
13:41 142.24 142.24 142.24 142.24 0.1K
13:42 142.24 142.24 142.24 142.24 0.0K
13:43 142.24 142.24 142.18 142.18 0.2K
13:44 142.19 142.19 142.19 142.19 2.4K
13:45 142.02 142.02 142.02 142.02 0.3K
13:46 142.02 142.02 142.02 142.02 0.1K
13:47 142.02 142.16 142.02 142.16 0.3K
13:48 142.16 142.21 142.16 142.21 1.2K
13:49 142.21 142.21 142.21 142.21 0.0K
13:50 142.21 142.21 142.21 142.21 0.0K
13:51 142.21 142.21 142.21 142.21 0.1K
13:52 142.39 142.39 142.39 142.39 0.4K
13:53 142.39 142.39 142.39 142.39 0.0K
13:54 142.39 142.39 142.39 142.39 0.2K
13:55 142.39 142.39 142.39 142.39 0.1K
13:56 142.39 142.39 142.18 142.18 2.3K
13:57 142.18 142.18 142.18 142.18 0.0K
13:58 142.18 142.18 142.00 142.00 1.5K
13:59 142.00 142.00 142.00 142.00 0.5K
14:00 142.00 142.00 142.00 142.00 0.2K
14:01 142.00 142.00 141.94 141.94 0.3K
14:02 141.94 141.94 141.94 141.94 0.0K
14:03 141.94 141.94 141.80 141.80 0.8K
14:04 141.80 141.80 141.80 141.80 0.0K
14:05 141.80 141.80 141.80 141.80 0.0K
14:06 141.80 142.00 141.79 141.79 4.1K
14:07 141.78 141.86 141.78 141.86 0.7K
14:08 141.86 141.86 141.86 141.86 0.1K
14:09 141.86 141.86 141.80 141.80 0.3K
14:10 141.80 141.80 141.80 141.80 0.1K
14:11 141.83 141.83 141.79 141.79 1.2K
14:12 141.79 141.79 141.79 141.79 0.0K
14:13 141.67 141.67 141.67 141.67 3.2K
14:14 141.67 141.67 141.67 141.67 0.1K
14:15 141.67 141.67 141.67 141.67 0.1K
14:16 141.67 141.67 141.67 141.67 0.2K
14:17 141.67 141.67 141.67 141.67 0.3K
14:18 141.67 141.67 141.54 141.54 0.2K
14:19 141.54 141.54 141.54 141.54 0.2K
14:20 141.51 141.51 141.49 141.49 0.9K
14:21 141.49 141.49 141.49 141.49 0.1K
14:22 141.49 141.49 141.49 141.49 0.0K
14:23 141.49 141.49 141.49 141.49 0.4K
14:24 141.45 141.48 141.45 141.48 9.7K
14:25 141.48 141.48 141.48 141.48 0.0K
14:26 141.48 141.48 141.48 141.48 0.1K
14:27 141.48 141.48 141.48 141.48 0.1K
14:28 141.48 141.48 141.48 141.48 0.0K
14:29 141.48 141.48 141.48 141.48 0.2K
14:30 141.48 141.48 141.48 141.48 0.1K
14:31 141.48 141.48 141.48 141.48 0.2K
14:32 141.48 141.48 141.48 141.48 0.1K
14:33 141.44 141.44 141.44 141.44 1.4K
14:34 141.44 141.44 141.44 141.44 0.4K
14:35 141.44 141.44 141.44 141.44 0.1K
14:36 141.44 141.44 141.44 141.44 0.6K
14:37 141.44 141.44 141.44 141.44 0.4K
14:38 141.44 141.44 141.40 141.40 0.7K
14:39 141.40 141.40 141.40 141.40 0.2K
14:40 141.40 141.40 141.40 141.40 0.1K
14:41 141.40 141.40 141.40 141.40 0.2K
14:42 141.40 141.40 141.40 141.40 0.1K
14:43 141.40 141.40 141.31 141.31 0.9K
14:44 141.31 141.31 141.31 141.31 0.0K
14:45 141.31 141.31 141.31 141.31 0.0K
14:46 141.31 141.32 141.31 141.32 0.5K
14:47 141.32 141.32 141.32 141.32 0.2K
14:48 141.43 141.49 141.43 141.49 2.6K
14:49 141.49 141.56 141.49 141.56 2.0K
14:50 141.75 141.75 141.75 141.75 1.9K
14:51 141.75 141.75 141.75 141.75 0.1K
14:52 141.84 141.84 141.81 141.81 5.1K
14:53 141.81 141.81 141.68 141.68 0.2K
14:54 141.68 141.68 141.52 141.52 0.2K
14:55 141.52 141.52 141.52 141.52 0.0K
14:56 141.52 141.52 141.52 141.52 0.2K
14:57 141.63 141.63 141.63 141.63 0.6K
14:58 141.63 141.63 141.63 141.63 0.1K
14:59 141.52 141.52 141.50 141.50 0.6K
15:00 141.50 141.50 141.50 141.50 0.4K
15:01 141.50 141.50 141.50 141.50 0.1K
15:02 141.50 141.50 141.50 141.50 0.2K
15:03 141.50 141.50 141.50 141.50 0.1K
15:04 141.48 141.48 141.48 141.48 0.5K
15:05 141.62 141.62 141.62 141.62 0.6K
15:06 141.75 141.75 141.69 141.69 6.9K
15:07 141.69 141.69 141.69 141.69 1.0K
15:08 141.69 141.69 141.64 141.64 1.3K
15:09 141.64 141.64 141.62 141.62 0.3K
15:10 141.62 141.62 141.62 141.62 0.1K
15:11 141.62 141.62 141.62 141.62 0.8K
15:12 141.62 141.62 141.62 141.62 0.1K
15:13 141.62 141.71 141.62 141.71 0.5K
15:14 141.71 141.71 141.71 141.71 0.2K
15:15 141.71 141.71 141.71 141.71 0.1K
15:16 141.71 141.71 141.71 141.71 0.0K
15:17 141.71 141.71 141.56 141.56 1.1K
15:18 141.56 141.56 141.56 141.56 0.1K
15:19 141.56 141.56 141.56 141.56 0.0K
15:20 141.56 141.56 141.56 141.56 0.2K
15:21 141.56 141.56 141.56 141.56 0.3K
15:22 141.56 141.56 141.45 141.45 21.5K
15:23 141.45 141.45 141.45 141.45 0.3K
15:24 141.45 141.45 141.45 141.45 0.3K
15:25 141.45 141.45 141.45 141.45 0.4K
15:26 141.45 141.45 141.45 141.45 0.4K
15:27 141.45 141.45 141.45 141.45 0.3K
15:28 141.45 141.45 141.45 141.45 0.6K
15:29 141.45 141.45 141.45 141.45 0.2K
15:30 141.60 141.60 141.60 141.60 0.4K
15:31 141.60 141.60 141.28 141.39 31.8K
15:32 141.39 141.39 141.28 141.38 6.6K
15:33 141.28 141.28 141.28 141.28 21.4K
15:34 141.28 141.43 141.28 141.33 2.8K
15:35 141.33 141.33 141.23 141.23 3.0K
15:36 141.23 141.23 141.23 141.23 0.4K
15:37 141.23 141.23 141.23 141.23 0.1K
15:38 141.23 141.27 141.23 141.27 1.2K
15:39 141.27 141.30 141.27 141.30 0.8K
15:40 141.30 141.30 141.17 141.17 1.4K
15:41 141.17 141.24 141.17 141.24 0.7K
15:42 141.00 141.00 140.94 141.00 21.5K
15:43 141.00 141.22 141.00 141.18 1.1K
15:44 141.18 141.18 141.18 141.18 0.5K
15:45 141.18 141.18 141.18 141.18 0.4K
15:46 141.18 141.18 141.14 141.14 4.3K
15:47 141.14 141.14 141.14 141.14 0.1K
15:48 141.14 141.14 141.14 141.14 0.5K
15:49 141.14 141.14 141.14 141.14 0.8K
15:50 141.14 141.26 141.14 141.26 1.0K
15:51 141.11 141.11 141.11 141.11 3.4K
15:52 141.34 141.59 141.34 141.57 4.4K
15:53 141.57 141.57 141.57 141.57 1.4K
15:54 141.57 141.77 141.57 141.77 2.8K
15:55 141.77 141.83 141.71 141.72 6.2K
15:56 141.95 142.16 141.95 142.01 10.2K
15:57 142.01 142.39 142.01 142.38 6.1K
15:58 142.38 142.44 142.08 142.15 11.1K
15:59 142.08 142.15 141.97 141.97 23.8K
16:00 142.00 142.24 141.89 142.24 105.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible