iRhythm Technologies Inc (IRTC)

IRTC
🏛️ États-Unis →
167.61
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 145.41 146.89 143.69 143.69 19.9K
09:31 145.50 145.50 145.50 145.50 0.2K
09:32 143.76 144.26 143.76 144.26 1.0K
09:34 143.55 144.12 143.55 143.58 1.4K
09:35 143.56 143.56 142.67 142.67 1.6K
09:36 143.34 143.34 142.80 142.80 3.6K
09:37 142.79 143.34 142.79 143.34 0.7K
09:38 143.34 143.34 143.34 143.34 0.4K
09:39 143.34 143.34 143.34 143.34 0.2K
09:43 143.48 143.48 143.48 143.48 1.5K
09:45 142.95 142.95 142.62 142.62 3.0K
09:46 142.67 142.67 142.03 142.03 2.1K
09:48 142.12 142.49 142.12 142.49 6.2K
09:49 142.69 142.69 142.58 142.58 1.3K
09:50 142.57 142.57 142.57 142.57 1.2K
09:51 142.57 142.57 142.57 142.57 0.9K
09:52 142.58 142.58 142.58 142.57 0.4K
09:53 142.60 142.60 142.60 142.60 1.9K
09:55 142.79 142.79 142.79 142.79 1.5K
09:56 142.69 143.09 142.69 143.09 0.4K
09:57 143.14 143.14 142.47 142.91 6.1K
09:58 142.31 142.81 142.31 142.81 0.4K
09:59 142.31 142.55 142.31 142.55 0.6K
10:00 142.27 142.54 142.19 142.54 9.4K
10:01 141.79 142.46 141.79 142.46 6.2K
10:02 143.05 143.05 143.05 143.04 2.3K
10:05 143.43 143.44 143.43 143.44 1.9K
10:06 143.26 143.48 143.26 143.48 1.8K
10:07 143.42 143.42 143.42 143.42 1.9K
10:08 143.85 143.88 143.85 143.88 5.4K
10:14 143.66 144.01 143.66 144.01 3.3K
10:15 143.94 143.94 143.94 143.94 0.7K
10:17 143.96 143.96 143.96 143.96 1.0K
10:23 144.35 144.35 144.35 144.35 3.5K
10:24 144.04 144.04 144.04 144.04 3.6K
10:25 144.59 144.77 144.59 144.77 3.9K
10:26 144.60 144.60 144.60 144.60 0.6K
10:27 144.53 144.64 144.31 144.64 6.5K
10:30 144.56 144.56 144.56 144.56 0.3K
10:32 144.64 144.67 144.60 144.60 6.2K
10:33 144.52 144.52 144.52 144.52 2.1K
10:35 144.56 144.56 144.56 144.56 0.5K
10:37 144.81 144.83 144.81 144.82 2.8K
10:41 144.57 144.78 144.57 144.78 1.0K
10:42 144.70 144.70 144.68 144.68 1.3K
10:43 144.68 144.72 144.56 144.66 2.1K
10:44 144.57 144.66 144.15 144.15 3.9K
10:45 144.03 144.14 144.03 144.14 1.7K
10:46 144.14 144.15 143.97 144.15 2.4K
10:47 144.15 144.27 143.76 144.27 12.8K
10:48 144.26 144.26 144.26 144.26 1.2K
10:50 144.42 144.56 144.42 144.56 7.8K
10:51 144.70 144.70 144.70 144.70 0.7K
10:52 144.38 144.38 144.19 144.23 8.4K
10:53 144.23 144.23 144.10 144.10 0.8K
10:54 144.23 144.23 144.23 144.23 2.6K
10:55 143.37 143.63 143.37 143.63 3.6K
10:56 143.77 143.77 143.77 143.77 0.5K
10:57 143.74 143.74 143.74 143.74 1.1K
11:01 143.75 143.75 143.75 143.75 0.5K
11:02 143.53 143.53 143.16 143.27 2.1K
11:03 143.27 143.27 143.09 143.09 0.9K
11:04 143.01 143.01 143.00 143.00 1.5K
11:05 143.16 143.16 143.16 143.16 2.1K
11:07 142.67 142.67 142.66 142.66 1.7K
11:09 142.47 142.47 142.19 142.19 1.1K
11:10 142.60 142.60 142.34 142.34 2.4K
11:11 142.88 142.88 142.88 142.88 3.3K
11:12 142.36 142.55 142.36 142.55 2.9K
11:14 142.59 142.59 142.59 142.59 1.7K
11:20 142.61 142.61 142.61 142.61 0.8K
11:23 142.43 142.43 142.43 142.43 0.2K
11:24 142.61 142.61 142.29 142.29 1.6K
11:26 142.49 142.69 142.48 142.69 4.5K
11:28 142.70 142.70 142.44 142.44 1.7K
11:29 142.19 142.19 142.19 142.19 1.5K
11:30 142.02 142.41 142.02 142.41 4.0K
11:31 142.19 143.17 142.19 143.17 1.6K
11:35 142.82 143.02 142.82 143.02 3.3K
11:42 143.17 143.17 143.17 143.17 1.5K
11:45 142.74 142.76 142.74 142.76 7.4K
11:53 142.99 142.99 142.91 142.91 1.5K
11:56 142.73 143.44 142.73 143.44 8.8K
11:57 142.99 142.99 142.99 142.99 1.2K
12:02 142.93 143.24 142.93 143.24 2.8K
12:05 143.19 143.19 143.19 143.19 0.5K
12:06 143.45 143.45 143.45 143.45 1.8K
12:08 143.66 143.66 143.39 143.39 3.8K
12:10 143.32 143.32 143.32 143.32 3.6K
12:13 143.60 143.77 143.60 143.62 2.7K
12:17 143.87 143.88 143.87 143.88 3.3K
12:22 144.04 144.04 144.04 144.04 1.4K
12:23 144.14 144.14 144.14 144.14 1.0K
12:27 144.04 144.04 144.04 144.04 0.2K
12:28 144.22 144.22 144.22 144.22 0.2K
12:29 144.14 144.14 144.14 144.14 0.6K
12:30 144.19 144.41 144.19 144.41 4.6K
12:34 144.41 144.41 144.41 144.41 1.4K
12:35 144.46 144.46 144.46 144.46 0.5K
12:37 144.30 144.30 144.24 144.24 7.5K
12:39 144.43 144.43 144.43 144.43 0.9K
12:42 144.36 144.36 144.36 144.36 0.1K
12:43 144.34 144.34 144.34 144.34 0.3K
12:44 144.50 144.76 144.44 144.76 16.9K
12:45 144.75 144.75 144.75 144.75 0.7K
12:47 144.67 144.67 144.67 144.67 0.3K
12:48 144.79 144.79 144.79 144.79 0.4K
12:50 144.97 144.97 144.87 144.87 6.1K
12:51 144.85 144.85 144.85 144.85 0.5K
12:52 144.85 144.85 144.81 144.81 1.8K
12:53 144.62 144.64 144.59 144.59 1.3K
12:54 144.50 144.50 144.44 144.44 0.5K
12:55 144.44 144.50 144.44 144.50 2.4K
13:00 144.40 144.40 144.33 144.33 0.6K
13:01 144.32 144.32 144.32 144.32 0.2K
13:02 144.48 144.48 144.48 144.48 0.7K
13:07 144.24 144.24 144.24 144.24 1.0K
13:09 144.19 144.19 144.19 144.19 0.8K
13:10 143.95 143.95 143.95 143.95 0.7K
13:11 143.93 143.93 143.93 143.93 0.9K
13:14 143.88 143.88 143.88 143.88 0.2K
13:16 143.94 143.94 143.94 143.94 0.3K
13:17 143.84 143.84 143.84 143.84 2.2K
13:21 143.82 143.82 143.60 143.60 2.8K
13:24 143.79 143.79 143.67 143.67 0.7K
13:26 143.71 143.71 143.71 143.71 0.7K
13:28 143.83 144.00 143.83 144.00 3.2K
13:31 143.98 143.98 143.98 143.98 0.6K
13:32 143.77 143.77 143.77 143.77 1.8K
13:35 143.66 143.66 143.66 143.66 0.6K
13:40 143.68 143.68 143.68 143.68 0.2K
13:41 143.59 143.59 143.59 143.59 2.1K
13:48 143.63 143.63 143.63 143.63 1.8K
13:56 143.40 143.40 143.40 143.40 3.3K
13:57 143.58 143.58 143.54 143.54 3.2K
14:00 143.23 143.23 143.23 143.23 0.4K
14:02 143.32 143.32 143.32 143.32 0.7K
14:04 143.53 143.53 143.53 143.53 3.4K
14:05 143.44 143.44 143.44 143.44 0.1K
14:06 143.61 143.61 143.61 143.61 1.1K
14:08 143.50 143.50 143.50 143.50 0.8K
14:14 143.66 143.66 143.66 143.66 0.4K
14:17 143.72 143.72 143.56 143.56 2.5K
14:18 143.92 143.92 143.92 143.92 0.2K
14:19 143.92 143.92 143.92 143.92 1.8K
14:21 143.62 143.62 143.62 143.62 2.8K
14:25 143.34 143.34 143.34 143.34 0.1K
14:26 143.34 143.34 143.34 143.34 0.3K
14:27 143.69 143.69 143.69 143.69 0.7K
14:28 143.34 143.34 143.34 143.34 0.7K
14:29 143.27 143.31 143.27 143.31 0.7K
14:30 143.29 143.29 143.29 143.29 0.6K
14:34 143.28 143.29 143.28 143.29 0.6K
14:36 143.36 143.36 143.36 143.36 0.8K
14:38 143.29 143.29 143.29 143.29 0.4K
14:39 143.37 143.37 143.30 143.30 1.7K
14:40 143.50 143.50 143.50 143.50 4.0K
14:45 143.65 143.65 143.65 143.65 0.6K
14:46 143.53 143.53 143.53 143.53 1.0K
14:47 143.53 143.53 143.53 143.53 1.4K
14:53 143.44 143.44 143.44 143.44 1.8K
14:54 143.41 143.41 143.41 143.41 1.0K
14:57 143.35 143.35 143.35 143.35 1.4K
15:00 143.20 143.20 143.20 143.20 0.1K
15:01 143.31 143.33 143.31 143.33 1.6K
15:04 143.21 143.21 143.21 143.21 0.3K
15:05 143.48 143.60 143.48 143.60 5.5K
15:07 143.52 143.52 143.49 143.49 1.4K
15:09 143.42 143.42 143.29 143.29 2.9K
15:11 143.33 143.33 143.33 143.32 2.6K
15:13 143.08 143.08 143.08 143.08 1.8K
15:15 142.95 143.13 142.95 143.13 1.7K
15:19 143.00 143.00 143.00 143.00 0.1K
15:20 142.92 143.00 142.92 143.00 0.6K
15:21 142.87 142.87 142.73 142.73 3.3K
15:22 142.80 142.80 142.80 142.80 3.4K
15:24 143.07 143.07 143.07 143.07 1.0K
15:26 143.08 143.08 142.97 142.98 3.7K
15:29 143.23 143.23 143.23 143.23 8.4K
15:30 143.12 143.12 143.02 143.02 2.5K
15:31 143.02 143.02 143.02 143.02 1.8K
15:32 143.12 143.39 143.12 143.39 6.8K
15:33 143.40 143.40 143.32 143.32 2.3K
15:35 143.28 143.28 143.28 143.28 2.7K
15:38 143.17 143.17 143.12 143.12 0.6K
15:39 143.11 143.11 143.11 143.11 2.2K
15:42 143.22 143.22 143.22 143.22 1.3K
15:44 143.15 143.15 143.15 143.15 1.3K
15:45 143.06 143.08 142.97 142.97 7.8K
15:46 142.98 142.98 142.98 142.98 3.5K
15:47 143.06 143.06 143.06 143.06 1.0K
15:48 143.11 143.11 143.11 143.10 0.3K
15:49 142.96 142.96 142.90 142.90 5.4K
15:50 142.87 142.92 142.80 142.80 5.1K
15:51 142.85 142.88 142.82 142.82 1.9K
15:52 142.85 142.85 142.85 142.85 0.3K
15:53 142.80 142.80 142.77 142.79 2.6K
15:54 142.78 142.78 142.34 142.36 8.7K
15:55 142.65 142.83 142.58 142.83 12.7K
15:56 142.77 142.87 142.41 142.41 14.5K
15:57 142.68 142.83 142.59 142.83 18.8K
15:58 142.73 142.79 142.63 142.72 13.6K
15:59 142.76 142.99 142.70 142.78 113.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible