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
09:30 139.05 139.05 138.30 138.30 3.1K
09:34 138.99 138.99 138.99 138.99 0.1K
09:36 139.10 139.10 139.10 139.10 0.2K
09:37 139.15 139.38 138.72 138.72 3.3K
09:42 139.14 139.14 139.00 139.00 0.3K
09:45 138.99 138.99 138.99 138.99 0.2K
09:47 139.08 139.08 139.08 139.08 0.3K
09:49 139.83 139.83 139.06 139.06 14.3K
09:50 139.06 139.06 139.06 139.06 0.3K
09:52 139.54 139.54 139.54 139.54 0.7K
09:55 139.41 139.41 139.41 139.41 2.7K
09:59 139.39 139.39 139.39 139.39 0.2K
10:00 139.36 139.36 139.36 139.36 1.0K
10:01 139.61 139.64 139.61 139.64 0.9K
10:02 139.64 139.64 139.64 139.64 0.4K
10:04 139.44 139.44 139.44 139.44 0.2K
10:05 139.64 139.64 139.35 139.40 13.2K
10:06 139.40 139.90 139.40 139.63 1.1K
10:09 139.64 139.64 139.64 139.64 0.1K
10:10 139.45 139.45 139.45 139.45 0.2K
10:13 139.48 139.48 139.27 139.27 1.9K
10:14 139.30 139.30 139.25 139.27 2.4K
10:18 139.33 139.33 139.33 139.33 0.3K
10:20 139.27 139.27 139.27 139.27 0.9K
10:23 139.16 139.16 138.89 138.90 1.3K
10:24 138.53 138.53 138.53 138.53 0.2K
10:25 138.50 138.50 138.33 138.33 0.7K
10:28 138.30 138.30 138.30 138.30 0.6K
10:30 138.70 138.74 138.43 138.43 2.3K
10:32 138.07 138.07 138.07 138.07 1.1K
10:33 138.27 138.27 138.27 138.27 0.3K
10:34 138.27 138.50 138.27 138.50 1.4K
10:35 138.60 138.60 138.57 138.57 0.4K
10:36 138.50 138.50 138.50 138.50 0.3K
10:37 138.56 138.58 138.56 138.58 0.6K
10:38 138.58 138.58 138.58 138.58 0.2K
10:39 138.55 139.25 138.55 139.09 7.8K
10:40 139.13 139.23 139.13 139.23 1.5K
10:41 139.02 139.02 138.98 138.98 1.2K
10:43 139.24 139.32 139.24 139.32 2.1K
10:44 139.30 139.30 139.30 139.30 1.3K
10:45 139.27 139.27 138.91 138.91 3.1K
10:46 138.85 138.85 138.85 138.85 0.4K
10:47 138.94 138.94 138.66 138.66 0.8K
10:49 138.72 138.72 138.72 138.72 0.7K
10:50 139.00 139.00 138.73 138.73 1.0K
10:51 138.98 138.98 138.98 138.98 0.2K
10:52 138.79 138.79 138.52 138.52 1.7K
10:53 138.27 138.27 138.27 138.27 1.0K
10:55 138.27 138.27 138.27 138.27 1.8K
10:59 138.58 138.70 138.58 138.70 1.3K
11:00 138.49 138.58 138.44 138.44 5.3K
11:03 138.07 138.07 138.07 138.07 1.2K
11:07 137.96 137.96 137.96 137.96 1.0K
11:13 137.74 137.74 137.74 137.74 1.5K
11:17 137.89 137.89 137.89 137.89 0.4K
11:21 137.86 137.86 137.69 137.69 0.7K
11:22 137.84 137.84 137.84 137.84 1.5K
11:24 137.62 137.62 137.62 137.62 2.9K
11:31 137.55 137.55 137.55 137.54 4.5K
11:37 137.87 137.87 137.87 137.87 1.3K
11:39 137.82 137.82 137.70 137.70 1.1K
11:41 137.57 137.57 137.57 137.57 1.3K
11:42 137.67 137.67 137.67 137.67 0.8K
11:48 137.57 137.57 137.57 137.57 1.1K
11:50 137.58 137.58 137.58 137.57 0.5K
11:52 137.67 137.67 137.67 137.67 0.4K
11:53 137.58 137.58 137.49 137.49 4.5K
11:54 137.16 137.16 137.07 137.10 11.2K
11:55 137.10 137.28 137.10 137.28 14.7K
11:56 137.38 137.38 137.32 137.32 1.3K
11:57 137.31 137.33 137.30 137.32 0.7K
11:58 137.03 137.03 137.03 137.03 3.7K
11:59 137.16 137.16 137.16 137.16 0.7K
12:00 137.20 137.20 137.14 137.14 1.5K
12:01 137.02 137.02 137.02 137.02 1.9K
12:02 137.04 137.04 137.04 137.04 2.5K
12:04 136.70 136.70 136.70 136.70 1.2K
12:07 136.50 136.50 136.50 136.50 4.1K
12:08 136.65 136.65 136.65 136.65 0.6K
12:09 136.65 136.66 136.65 136.66 1.6K
12:11 136.89 136.89 136.89 136.89 1.0K
12:14 136.81 136.87 136.81 136.87 5.0K
12:19 137.04 137.04 137.01 137.01 2.9K
12:20 137.02 137.02 137.02 137.02 0.4K
12:22 137.06 137.11 137.06 137.11 4.9K
12:26 137.18 137.18 137.18 137.18 1.4K
12:28 137.19 137.19 137.19 137.19 0.8K
12:29 137.03 137.03 137.03 137.03 3.2K
12:33 137.08 137.08 137.08 137.08 0.5K
12:35 137.08 137.12 136.94 137.12 3.4K
12:36 137.00 137.39 137.00 137.39 9.7K
12:38 137.35 137.35 137.35 137.35 1.0K
12:39 137.29 137.39 137.24 137.24 5.3K
12:40 137.39 137.45 137.39 137.45 0.8K
12:41 137.47 137.49 137.44 137.44 2.7K
12:43 137.38 137.38 137.38 137.38 0.6K
12:44 137.26 137.26 137.18 137.18 1.4K
12:45 137.13 137.13 137.13 137.13 0.3K
12:46 137.25 137.25 137.10 137.10 1.4K
12:48 137.22 137.22 137.22 137.22 3.3K
12:49 137.04 137.04 137.04 137.04 1.3K
12:50 137.22 137.22 137.05 137.05 1.2K
12:51 137.28 137.28 137.05 137.05 2.3K
12:52 137.10 137.10 137.10 137.10 0.1K
12:53 137.10 137.10 137.10 137.10 0.2K
12:54 137.10 137.10 137.10 137.10 0.5K
12:56 137.12 137.12 137.12 137.12 0.4K
12:57 137.12 137.12 137.12 137.12 0.7K
13:01 137.17 137.68 137.17 137.68 8.0K
13:02 137.51 137.51 137.51 137.51 0.8K
13:03 137.68 137.68 137.45 137.45 2.8K
13:04 137.31 137.48 137.23 137.23 3.5K
13:05 137.42 137.42 137.30 137.30 0.5K
13:06 137.42 137.42 137.19 137.30 2.4K
13:07 137.13 137.13 137.13 137.13 0.5K
13:08 137.14 137.14 137.14 137.14 0.5K
13:09 137.13 137.13 137.13 137.13 0.7K
13:11 137.11 137.11 137.11 137.11 0.6K
13:12 137.10 137.10 137.08 137.08 3.1K
13:13 137.22 137.26 137.22 137.26 8.4K
13:15 137.26 137.26 137.15 137.20 11.0K
13:16 137.28 137.28 137.28 137.28 0.4K
13:17 137.17 137.17 137.17 137.17 1.3K
13:18 137.10 137.10 137.10 137.10 0.9K
13:19 137.10 137.47 137.10 137.47 11.0K
13:20 137.50 137.50 137.50 137.50 0.9K
13:21 137.31 137.31 137.31 137.31 0.8K
13:23 137.19 137.40 137.19 137.40 1.2K
13:24 137.45 137.49 137.45 137.49 0.8K
13:25 137.49 137.49 137.42 137.42 1.1K
13:27 137.35 137.37 137.35 137.37 0.5K
13:28 137.37 137.37 137.37 137.37 0.4K
13:29 137.51 137.51 137.51 137.51 0.5K
13:30 137.39 137.66 137.39 137.66 1.5K
13:31 137.39 137.39 137.34 137.34 2.5K
13:33 137.47 137.61 137.47 137.60 1.7K
13:34 137.34 137.34 137.34 137.34 1.1K
13:36 137.34 137.51 137.34 137.34 2.3K
13:37 137.42 137.42 137.35 137.35 0.4K
13:38 137.27 137.54 137.27 137.54 1.3K
13:39 137.43 137.46 137.43 137.46 0.8K
13:40 137.31 137.46 137.31 137.35 1.1K
13:41 137.46 137.64 137.46 137.60 3.2K
13:42 137.50 137.50 137.50 137.50 0.6K
13:44 137.40 137.40 137.40 137.40 0.8K
13:45 137.38 137.38 137.38 137.38 0.5K
13:46 137.39 137.57 137.39 137.57 2.7K
13:47 137.52 137.52 137.43 137.43 0.5K
13:48 137.43 137.57 137.43 137.54 4.2K
13:49 137.54 137.54 137.50 137.51 0.7K
13:50 137.41 137.49 137.41 137.49 4.5K
13:51 137.52 137.52 137.52 137.52 2.2K
13:53 137.52 137.52 137.40 137.52 1.2K
13:54 137.45 137.53 137.31 137.31 9.1K
13:55 137.43 137.43 137.23 137.23 2.0K
13:56 137.18 137.18 137.18 137.18 1.5K
13:57 137.19 137.19 137.19 137.19 0.5K
13:58 137.17 137.17 137.17 137.17 0.7K
14:00 137.10 137.10 136.78 136.78 3.2K
14:03 136.93 136.93 136.93 136.93 0.2K
14:04 136.83 136.83 136.83 136.83 0.9K
14:05 136.78 136.78 136.63 136.63 1.6K
14:07 136.63 136.63 136.63 136.63 0.8K
14:08 136.39 136.39 136.39 136.39 1.5K
14:09 136.12 136.12 135.93 135.93 0.9K
14:10 135.92 135.92 135.92 135.92 0.7K
14:11 135.88 135.88 135.88 135.88 2.7K
14:14 135.73 135.73 135.73 135.73 3.7K
14:18 135.78 135.78 135.69 135.69 2.5K
14:19 135.83 135.83 135.83 135.83 2.1K
14:20 136.06 136.19 136.06 136.17 2.5K
14:22 135.90 135.90 135.90 135.90 0.7K
14:23 135.88 135.90 135.88 135.90 1.9K
14:25 135.86 135.86 135.85 135.85 2.9K
14:26 135.70 135.70 135.68 135.68 1.3K
14:28 135.71 135.71 135.71 135.71 2.3K
14:32 135.50 135.63 135.50 135.63 2.2K
14:33 135.59 135.59 135.54 135.54 3.2K
14:34 135.65 135.72 135.65 135.72 2.5K
14:35 135.63 135.63 135.63 135.63 2.2K
14:41 135.58 135.64 135.50 135.50 8.6K
14:45 135.50 135.50 135.17 135.17 7.8K
14:47 135.23 135.23 135.23 135.23 1.2K
14:49 135.09 135.37 134.86 135.37 11.4K
14:50 135.35 135.48 135.35 135.48 0.6K
14:51 135.53 135.70 135.53 135.70 2.0K
14:53 135.52 135.78 135.52 135.78 3.9K
14:54 135.89 135.89 135.89 135.89 2.9K
14:55 135.84 135.85 135.84 135.84 1.3K
14:56 135.76 135.85 135.68 135.68 2.0K
14:57 135.70 135.84 135.50 135.50 3.7K
14:58 135.68 135.68 135.53 135.53 22.3K
14:59 135.54 135.54 135.54 135.54 4.0K
15:00 135.54 135.68 135.54 135.67 3.7K
15:01 135.68 135.68 135.68 135.68 1.2K
15:02 135.74 135.76 135.74 135.76 8.1K
15:03 135.85 135.85 135.85 135.85 1.1K
15:05 135.87 135.87 135.87 135.87 0.4K
15:06 135.89 136.33 135.89 136.33 8.4K
15:07 136.15 136.39 136.15 136.22 4.2K
15:08 136.15 136.32 136.15 136.32 2.2K
15:09 136.06 136.21 136.06 136.21 2.3K
15:11 136.28 136.29 136.03 136.29 2.1K
15:13 136.06 136.15 136.04 136.15 2.4K
15:14 136.12 136.18 136.12 136.18 1.9K
15:15 136.18 136.22 136.13 136.13 2.4K
15:16 136.17 136.17 136.17 136.17 5.8K
15:17 136.17 136.23 136.06 136.06 6.9K
15:18 136.01 136.01 135.63 135.70 9.2K
15:19 135.78 135.78 135.78 135.78 1.2K
15:20 135.78 135.78 135.78 135.78 0.9K
15:21 135.59 135.59 135.54 135.54 1.4K
15:22 135.53 135.53 135.53 135.53 0.4K
15:23 135.50 135.64 135.50 135.55 1.8K
15:24 135.93 135.97 135.93 135.97 26.4K
15:25 135.88 135.88 135.87 135.87 1.2K
15:26 135.84 135.84 135.79 135.79 2.0K
15:27 135.84 135.84 135.84 135.84 0.8K
15:28 135.84 135.84 135.84 135.84 1.3K
15:29 135.84 135.86 135.84 135.85 2.6K
15:30 135.85 135.85 135.84 135.84 1.1K
15:31 135.69 135.73 135.69 135.73 0.9K
15:32 135.81 135.81 135.80 135.80 2.6K
15:33 135.81 135.96 135.81 135.94 6.5K
15:34 135.74 135.74 135.74 135.74 1.7K
15:35 135.77 135.87 135.72 135.72 3.8K
15:36 135.73 135.73 135.48 135.48 3.4K
15:37 135.48 135.48 135.46 135.46 2.0K
15:39 135.42 135.42 135.42 135.42 0.8K
15:40 135.42 135.42 135.33 135.33 9.8K
15:41 135.19 135.19 135.19 135.19 1.4K
15:42 135.22 135.22 135.15 135.15 0.9K
15:43 135.15 135.15 135.06 135.06 3.9K
15:45 135.10 135.10 135.10 135.10 0.7K
15:46 135.02 135.02 134.99 134.99 2.8K
15:47 135.15 135.15 135.08 135.08 2.2K
15:48 135.30 135.30 135.19 135.19 4.3K
15:49 135.10 135.10 134.73 134.73 3.6K
15:50 135.07 135.07 134.96 134.96 1.6K
15:51 134.86 134.86 134.71 134.71 6.7K
15:52 134.54 134.54 134.38 134.38 9.1K
15:53 134.35 134.35 134.00 134.07 12.5K
15:54 134.00 134.38 133.99 134.00 9.6K
15:55 134.21 134.39 134.00 134.00 19.9K
15:56 134.10 134.35 133.97 133.98 28.4K
15:57 133.99 134.50 133.78 134.50 30.9K
15:58 134.36 134.69 134.36 134.69 12.7K
15:59 134.69 134.69 134.58 134.63 109.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible