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
09:30 142.65 142.65 142.65 142.65 4.3K
09:33 142.49 142.49 142.01 142.01 3.1K
09:36 142.31 142.31 142.31 142.31 0.4K
09:40 142.49 142.49 142.49 142.49 1.2K
09:47 141.56 141.56 141.56 141.56 1.7K
09:51 142.20 142.20 142.20 142.20 1.2K
09:53 142.28 142.28 141.99 141.99 0.6K
09:54 142.28 142.28 142.28 142.28 0.8K
09:58 141.98 141.98 141.98 141.98 1.1K
10:02 141.96 141.96 141.96 141.96 1.0K
10:03 142.07 142.07 141.83 141.83 7.1K
10:07 141.95 141.95 141.95 141.95 2.1K
10:09 141.96 141.96 141.96 141.96 0.2K
10:10 141.74 141.74 141.28 141.28 2.2K
10:11 141.41 141.41 141.31 141.31 1.1K
10:15 141.56 141.56 141.37 141.37 1.7K
10:16 141.71 141.71 141.71 141.71 1.5K
10:19 141.69 141.69 141.52 141.52 0.6K
10:21 141.52 141.52 141.52 141.52 0.7K
10:23 141.97 141.97 141.97 141.97 0.7K
10:31 141.98 141.98 141.98 141.98 0.2K
10:33 141.56 141.57 141.56 141.57 1.1K
10:37 141.56 141.56 141.55 141.55 1.4K
10:41 141.59 141.59 141.59 141.59 0.2K
10:42 141.56 141.81 141.56 141.81 0.9K
10:48 141.49 141.49 141.17 141.48 3.0K
10:52 141.13 141.13 141.13 141.13 0.5K
10:53 141.09 141.09 141.08 141.08 1.1K
10:59 141.36 141.36 141.16 141.16 3.6K
11:01 141.13 141.13 141.13 141.13 0.2K
11:02 141.20 141.20 141.20 141.20 3.0K
11:03 141.13 141.13 141.07 141.07 2.9K
11:06 140.97 140.97 140.97 140.97 0.4K
11:08 141.28 141.39 141.25 141.25 23.3K
11:09 141.33 141.33 141.33 141.33 0.3K
11:10 141.33 141.33 141.33 141.33 0.8K
11:12 141.83 141.99 141.83 141.87 8.8K
11:16 141.82 141.82 141.82 141.82 1.0K
11:17 141.82 141.82 141.74 141.74 0.7K
11:18 141.72 141.72 141.57 141.57 1.3K
11:19 141.50 141.50 141.50 141.50 1.7K
11:23 141.86 141.86 141.86 141.86 1.4K
11:30 141.57 141.57 141.52 141.52 1.9K
11:33 141.52 141.52 141.52 141.52 0.7K
11:36 141.36 141.63 141.36 141.63 4.1K
11:37 141.72 141.72 141.61 141.61 1.3K
11:38 141.72 141.72 141.72 141.72 0.3K
11:40 141.54 141.54 141.54 141.54 0.7K
11:42 141.44 141.44 141.44 141.44 0.5K
11:43 141.45 141.45 141.45 141.45 1.3K
11:45 141.26 141.26 141.26 141.26 1.6K
11:52 141.42 141.42 141.42 141.42 1.1K
11:54 141.71 141.71 141.71 141.71 0.3K
11:58 141.89 141.89 141.89 141.89 0.3K
11:59 141.89 141.89 141.89 141.89 0.5K
12:01 142.01 142.01 142.00 142.00 1.6K
12:02 142.03 142.03 142.03 142.03 0.3K
12:03 141.81 141.81 141.81 141.81 1.6K
12:06 141.75 141.75 141.62 141.62 1.0K
12:10 141.75 141.75 141.75 141.75 1.1K
12:11 141.64 141.64 141.55 141.55 1.8K
12:19 141.36 141.36 141.36 141.36 1.7K
12:20 141.21 141.21 140.88 140.88 1.4K
12:21 140.69 140.69 140.69 140.69 1.7K
12:22 140.69 140.80 140.69 140.80 2.1K
12:23 140.75 140.98 140.75 140.98 1.0K
12:24 140.84 140.84 140.84 140.84 1.5K
12:25 140.56 140.56 140.56 140.56 0.7K
12:26 140.79 140.83 140.79 140.83 2.9K
12:30 141.03 141.03 141.03 141.03 1.1K
12:34 141.09 141.09 141.09 141.09 1.2K
12:36 141.04 141.04 141.04 141.04 1.1K
12:37 141.22 141.22 141.22 141.22 2.6K
12:39 140.87 140.87 140.87 140.87 1.4K
12:43 140.67 140.67 140.67 140.67 0.9K
12:44 140.90 140.90 140.90 140.90 0.5K
12:46 140.67 140.67 140.67 140.67 0.3K
12:47 141.01 141.01 141.01 141.01 0.5K
12:48 140.83 140.83 140.83 140.82 0.3K
12:50 140.67 140.67 140.67 140.67 0.8K
12:52 140.91 140.91 140.91 140.91 1.4K
12:54 140.75 140.75 140.75 140.75 0.4K
12:55 140.61 140.61 140.61 140.61 1.0K
13:02 140.76 140.76 140.76 140.76 0.7K
13:03 140.57 140.57 140.57 140.57 0.6K
13:04 140.48 140.48 140.48 140.48 0.7K
13:05 140.49 140.49 140.49 140.49 1.1K
13:10 140.73 140.73 140.73 140.73 3.0K
13:15 140.50 140.50 140.38 140.38 2.3K
13:16 140.34 140.34 140.34 140.34 0.7K
13:20 140.40 140.40 140.40 140.40 0.3K
13:21 140.40 140.40 140.40 140.40 0.5K
13:22 140.27 140.27 140.27 140.27 1.2K
13:26 140.14 140.14 140.14 140.14 0.5K
13:27 140.20 140.20 140.20 140.20 0.9K
13:29 140.16 140.21 140.16 140.21 0.9K
13:30 140.31 140.44 140.31 140.44 3.6K
13:36 140.33 140.35 140.33 140.35 0.5K
13:37 140.20 140.20 140.20 140.20 0.3K
13:38 140.33 140.33 140.33 140.33 1.2K
13:42 140.42 140.42 140.42 140.42 0.6K
13:44 140.46 140.60 140.46 140.60 2.9K
13:46 140.60 140.60 140.60 140.60 1.1K
13:51 140.55 140.55 140.55 140.55 1.3K
13:56 140.56 140.56 140.56 140.56 0.5K
13:59 140.57 140.57 140.57 140.57 0.5K
14:00 140.58 140.58 140.58 140.58 0.4K
14:02 140.58 140.58 140.58 140.58 0.6K
14:06 140.41 140.41 140.41 140.41 1.7K
14:08 140.29 140.29 140.29 140.29 0.2K
14:09 140.15 140.15 140.15 140.15 0.7K
14:12 140.17 140.17 140.17 140.17 2.1K
14:13 140.18 140.23 140.18 140.23 1.6K
14:15 140.27 140.27 140.27 140.26 0.4K
14:16 140.13 140.13 140.13 140.13 1.3K
14:18 140.24 140.24 140.24 140.24 2.5K
14:19 140.23 140.23 140.12 140.12 1.0K
14:20 140.08 140.08 140.05 140.05 2.3K
14:21 139.98 139.98 139.97 139.97 1.9K
14:24 139.81 140.05 139.81 140.04 1.7K
14:25 140.05 140.05 140.05 140.04 0.4K
14:28 139.81 139.81 139.81 139.81 1.7K
14:31 139.91 139.91 139.87 139.87 0.4K
14:32 139.87 139.87 139.87 139.87 1.6K
14:35 140.00 140.00 140.00 140.00 0.3K
14:36 140.00 140.00 140.00 140.00 0.3K
14:37 140.03 140.03 139.96 139.96 1.0K
14:38 139.99 139.99 139.99 139.99 0.2K
14:39 139.92 139.93 139.92 139.93 0.9K
14:41 140.05 140.05 139.96 140.04 0.8K
14:42 140.23 140.23 140.09 140.09 1.7K
14:46 140.01 140.01 140.01 140.01 0.7K
14:47 139.92 139.92 139.72 139.74 1.6K
14:50 139.93 139.93 139.93 139.93 2.6K
14:52 140.11 140.11 140.11 140.11 1.4K
14:55 140.00 140.05 140.00 140.05 0.9K
14:56 140.15 140.15 140.08 140.08 0.7K
14:57 140.06 140.06 140.06 140.06 0.3K
14:58 140.06 140.06 140.06 140.06 1.5K
14:59 140.06 140.06 140.06 140.06 0.6K
15:02 140.04 140.04 139.98 139.98 2.1K
15:03 139.86 139.87 139.86 139.86 2.1K
15:05 139.70 139.70 139.50 139.50 2.1K
15:06 139.36 139.36 139.36 139.36 0.9K
15:07 139.36 139.50 139.36 139.50 2.5K
15:09 139.50 139.50 139.50 139.50 0.5K
15:10 139.60 139.60 139.60 139.60 1.1K
15:11 139.63 139.63 139.63 139.63 0.5K
15:12 139.64 139.77 139.64 139.77 1.2K
15:13 140.20 140.20 140.20 140.20 1.2K
15:16 139.86 139.86 139.86 139.86 1.0K
15:18 140.01 140.01 140.01 140.01 0.3K
15:19 139.80 139.89 139.80 139.89 1.8K
15:20 139.98 139.98 139.98 139.98 0.2K
15:21 139.87 139.87 139.87 139.87 0.4K
15:23 140.05 140.05 139.89 139.89 1.7K
15:24 139.88 139.88 139.88 139.88 0.7K
15:25 139.76 139.88 139.76 139.88 3.8K
15:26 139.95 140.03 139.64 139.64 11.3K
15:27 139.61 139.61 139.61 139.61 1.0K
15:28 139.75 139.75 139.75 139.75 2.2K
15:30 139.76 139.76 139.76 139.76 1.1K
15:31 139.92 139.93 139.92 139.93 0.7K
15:32 139.94 139.95 139.94 139.95 0.5K
15:33 139.94 139.94 139.87 139.87 2.0K
15:35 139.87 139.87 139.87 139.87 1.1K
15:37 139.78 139.78 139.70 139.70 2.3K
15:38 139.75 139.75 139.72 139.72 0.7K
15:39 139.77 139.77 139.61 139.61 0.9K
15:40 139.68 139.68 139.61 139.61 1.0K
15:41 139.59 139.59 139.56 139.56 1.4K
15:42 139.56 139.56 139.47 139.47 2.1K
15:43 139.37 139.42 139.37 139.42 2.0K
15:44 139.40 139.40 139.40 139.40 0.8K
15:45 139.43 139.43 139.20 139.20 3.7K
15:47 139.15 139.15 139.15 139.15 2.5K
15:48 139.06 139.06 139.06 139.06 0.4K
15:49 138.96 138.96 138.96 138.96 4.5K
15:50 138.83 138.96 138.81 138.96 3.2K
15:51 138.97 138.97 138.93 138.93 2.5K
15:52 138.93 138.99 138.93 138.99 1.1K
15:53 139.02 139.02 139.02 139.01 1.0K
15:54 138.99 139.40 138.92 139.40 9.4K
15:55 139.61 139.61 138.91 138.91 18.5K
15:56 139.00 139.00 138.92 138.99 15.8K
15:57 139.00 139.10 138.97 139.10 14.5K
15:58 139.10 139.14 138.99 139.12 15.1K
15:59 139.10 139.22 139.06 139.22 130.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible