iRhythm Technologies Inc (IRTC)

IRTC
🏛️ États-Unis →
171.99
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 163.93 163.93 163.76 163.76 3.7K
09:31 163.50 163.50 163.50 163.50 1.3K
09:33 164.00 164.00 164.00 164.00 1.2K
09:34 165.00 165.00 165.00 165.00 4.0K
09:38 163.71 163.71 163.71 163.71 2.4K
09:40 163.66 163.85 163.66 163.85 3.3K
09:41 163.86 163.88 163.86 163.88 3.3K
09:42 163.85 164.07 163.85 164.07 1.3K
09:43 164.39 164.39 164.39 164.39 0.4K
09:44 164.39 164.39 164.00 164.00 6.3K
09:45 163.93 163.93 163.93 163.93 1.8K
09:47 163.80 163.80 163.80 163.80 1.3K
09:50 164.40 164.40 164.40 164.40 1.0K
09:51 163.92 163.92 163.92 163.92 0.8K
09:52 163.82 164.10 163.82 164.10 2.3K
09:53 164.46 164.46 163.99 163.99 1.1K
09:54 163.97 163.97 163.53 163.96 0.7K
09:55 163.91 163.91 163.91 163.91 0.4K
09:56 163.76 164.19 163.76 164.19 4.3K
09:57 164.25 164.25 164.25 164.25 0.6K
09:58 164.43 164.43 164.43 164.43 0.1K
09:59 164.43 164.43 164.43 164.43 2.3K
10:02 164.35 164.35 164.35 164.35 0.1K
10:03 164.29 164.38 164.25 164.25 4.2K
10:05 164.40 164.40 164.40 164.40 0.6K
10:06 164.43 164.43 164.43 164.43 0.5K
10:07 164.17 164.17 164.17 164.17 2.4K
10:08 164.11 164.11 164.11 164.11 0.4K
10:10 163.98 164.17 163.98 164.17 3.4K
10:11 164.17 164.17 164.17 164.17 1.2K
10:14 164.17 164.17 164.17 164.17 0.3K
10:15 164.44 164.44 164.44 164.44 1.5K
10:17 164.44 164.44 164.44 164.44 1.4K
10:20 164.95 164.95 164.95 164.95 5.5K
10:22 164.76 164.97 164.76 164.97 4.8K
10:24 165.10 165.10 165.10 165.10 2.1K
10:25 164.97 164.97 164.90 164.90 1.8K
10:26 164.78 164.78 164.75 164.75 1.2K
10:27 164.87 165.24 164.87 165.24 0.9K
10:28 164.87 164.87 164.87 164.87 1.9K
10:29 165.20 165.20 165.20 165.20 0.2K
10:30 165.30 165.30 165.30 165.30 0.6K
10:31 164.93 164.93 164.73 164.73 2.4K
10:34 164.84 164.84 164.78 164.78 1.2K
10:36 164.63 164.64 164.63 164.64 2.2K
10:37 164.55 164.62 164.55 164.62 0.3K
10:38 164.68 164.68 164.68 164.68 0.3K
10:39 164.68 164.76 164.65 164.65 4.7K
10:40 164.98 164.98 164.98 164.98 1.5K
10:41 164.79 164.79 164.78 164.78 1.9K
10:43 164.84 164.84 164.80 164.80 6.8K
10:45 165.11 165.11 165.11 165.11 0.3K
10:46 165.11 165.11 165.11 165.11 0.4K
10:47 164.79 165.12 164.79 165.12 2.9K
10:48 165.18 165.18 165.18 165.18 1.0K
10:50 165.22 165.45 165.22 165.45 5.0K
10:52 165.37 165.37 165.37 165.37 0.9K
10:54 165.41 165.41 165.40 165.40 0.8K
10:55 165.40 165.40 165.40 165.40 0.1K
10:56 165.40 165.55 165.30 165.55 4.9K
10:57 165.40 165.40 165.40 165.40 0.6K
10:58 165.42 165.44 165.42 165.44 0.9K
10:59 165.06 165.06 164.86 164.86 11.4K
11:00 164.86 165.02 164.57 164.57 6.5K
11:01 164.89 164.89 164.89 164.89 3.9K
11:02 164.87 164.87 164.87 164.87 1.1K
11:05 165.10 165.10 165.10 165.10 0.3K
11:06 164.95 164.95 164.95 164.95 2.4K
11:10 165.16 165.18 165.16 165.18 2.4K
11:13 164.94 164.94 164.94 164.94 1.1K
11:14 164.63 164.88 164.63 164.88 1.5K
11:15 164.78 165.10 164.78 165.10 2.9K
11:16 164.99 165.04 164.99 165.04 2.8K
11:21 165.00 165.00 165.00 165.00 1.0K
11:22 164.70 164.70 164.70 164.70 2.7K
11:23 164.95 164.95 164.95 164.95 2.1K
11:24 164.95 165.15 164.95 165.15 3.8K
11:26 164.88 164.88 164.88 164.88 0.4K
11:27 165.17 165.17 165.17 165.17 0.3K
11:28 165.12 165.12 164.91 164.91 2.3K
11:31 164.81 164.81 164.81 164.81 1.0K
11:33 164.87 164.87 164.87 164.87 0.7K
11:35 164.68 164.68 164.68 164.68 1.1K
11:37 164.64 164.68 164.64 164.67 4.4K
11:38 164.62 164.62 164.62 164.62 0.4K
11:39 164.61 164.61 164.48 164.48 1.1K
11:40 164.68 164.68 164.68 164.68 0.7K
11:41 165.10 165.10 165.10 165.10 5.8K
11:47 165.10 165.24 165.10 165.24 2.5K
11:50 165.17 165.28 165.17 165.28 2.1K
11:51 165.26 165.26 165.26 165.26 0.2K
11:54 165.16 165.16 165.16 165.16 2.7K
11:55 165.08 165.08 165.08 165.08 0.2K
11:56 165.12 165.12 165.12 165.12 0.9K
11:59 165.22 165.22 165.22 165.22 1.8K
12:02 165.39 165.39 165.39 165.39 1.8K
12:04 165.24 165.24 165.24 165.24 2.2K
12:05 165.26 165.26 165.26 165.26 0.9K
12:08 165.38 165.38 165.30 165.30 3.4K
12:11 165.23 165.23 165.20 165.20 10.4K
12:13 165.34 165.35 165.00 165.00 2.9K
12:15 164.98 164.98 164.98 164.98 3.5K
12:16 165.05 165.05 164.76 164.76 0.8K
12:18 165.05 165.05 165.05 165.05 0.1K
12:19 165.04 165.04 164.97 164.97 3.7K
12:23 165.17 165.17 165.17 165.17 0.5K
12:24 165.13 165.36 165.13 165.36 2.6K
12:29 165.32 165.32 165.32 165.32 2.1K
12:31 165.32 165.32 165.32 165.32 0.8K
12:32 165.32 165.71 165.32 165.71 12.4K
12:33 166.07 166.25 166.07 166.11 10.4K
12:34 166.15 166.15 166.10 166.10 1.5K
12:35 166.32 166.32 166.32 166.32 1.5K
12:38 166.11 166.11 166.11 166.11 0.6K
12:39 166.34 166.65 166.34 166.65 1.9K
12:40 166.62 166.62 166.62 166.62 0.4K
12:43 166.95 166.95 166.70 166.95 4.0K
12:44 166.90 167.20 166.85 167.15 6.8K
12:45 166.85 166.85 166.85 166.85 2.0K
12:46 167.14 167.14 167.07 167.07 2.3K
12:47 166.96 166.96 166.96 166.96 1.1K
12:50 167.44 167.47 167.24 167.24 4.7K
12:51 167.04 167.17 167.04 167.17 4.8K
12:52 167.09 167.32 167.09 167.32 1.1K
12:54 167.47 167.50 167.47 167.50 3.4K
12:55 167.48 167.48 167.48 167.48 0.3K
12:56 167.28 167.28 167.11 167.11 6.7K
12:57 167.44 167.45 167.44 167.45 1.4K
12:58 167.74 167.74 167.72 167.74 10.0K
12:59 167.56 167.67 167.53 167.67 2.7K
13:00 167.75 168.09 167.75 168.01 2.9K
13:02 167.89 167.89 167.89 167.89 2.1K
13:04 167.87 167.87 167.87 167.87 0.1K
13:05 167.58 167.58 167.43 167.43 6.9K
13:06 167.44 167.44 167.44 167.44 3.1K
13:08 167.49 167.49 167.49 167.49 0.1K
13:09 167.25 167.32 167.25 167.32 5.9K
13:12 167.58 167.58 167.58 167.58 1.2K
13:13 167.80 167.80 167.80 167.80 1.0K
13:15 167.75 167.75 167.75 167.75 0.2K
13:16 167.41 167.41 167.41 167.41 47.8K
13:18 167.40 167.40 167.40 167.40 0.4K
13:19 167.03 167.03 166.65 166.77 7.0K
13:24 167.55 167.85 167.55 167.59 4.9K
13:26 167.53 167.57 167.53 167.57 0.4K
13:27 167.57 167.57 167.57 167.57 0.1K
13:28 167.54 167.54 167.18 167.18 0.5K
13:29 167.58 167.58 167.25 167.29 2.0K
13:30 166.60 166.60 166.50 166.50 9.8K
13:31 166.50 166.50 166.18 166.18 23.6K
13:32 165.33 165.85 165.33 165.85 5.1K
13:33 166.60 166.60 166.60 166.60 15.4K
13:34 164.75 165.13 164.75 165.13 1.7K
13:35 165.49 165.49 165.49 165.49 3.4K
13:36 166.09 166.09 166.09 166.09 2.5K
13:37 166.00 166.00 165.30 165.30 3.0K
13:38 165.12 165.12 165.09 165.09 0.4K
13:39 165.09 165.09 165.09 165.09 1.6K
13:41 165.37 165.37 165.37 165.37 0.6K
13:43 165.37 165.66 165.37 165.66 2.2K
13:44 166.20 166.20 166.18 166.18 3.2K
13:45 166.21 166.21 166.21 166.21 1.3K
13:46 165.97 166.00 165.68 166.00 2.6K
13:47 165.95 166.00 165.78 165.94 2.6K
13:48 165.78 165.78 165.78 165.78 0.3K
13:49 165.63 166.33 165.63 166.33 4.8K
13:51 165.99 165.99 165.99 165.99 0.8K
13:52 166.01 166.01 166.01 166.01 0.3K
13:53 166.01 166.01 166.01 166.01 0.6K
13:55 166.01 166.36 166.01 166.36 1.3K
13:58 166.49 166.51 166.49 166.51 0.3K
13:59 166.51 166.51 166.51 166.51 2.3K
14:00 166.26 166.29 166.25 166.29 2.2K
14:01 166.45 166.45 166.42 166.42 2.3K
14:03 166.47 166.47 166.47 166.47 0.2K
14:04 166.47 166.47 166.47 166.47 0.7K
14:05 166.41 166.41 166.41 166.41 0.4K
14:06 166.40 166.40 166.40 166.40 1.1K
14:07 166.82 166.82 166.82 166.82 1.4K
14:10 166.67 166.67 166.67 166.67 4.1K
14:14 166.83 166.83 166.83 166.83 0.8K
14:15 167.01 167.01 167.01 167.01 0.2K
14:16 167.01 167.01 166.95 166.95 14.5K
14:18 166.94 166.94 166.93 166.93 1.4K
14:20 166.99 166.99 166.42 166.42 14.1K
14:21 166.42 166.42 166.42 166.42 0.6K
14:23 166.79 166.79 166.79 166.79 1.7K
14:24 166.68 166.68 166.68 166.68 0.7K
14:25 166.50 166.50 166.50 166.50 1.1K
14:29 166.64 166.64 166.64 166.64 0.3K
14:30 166.54 166.54 166.54 166.54 0.5K
14:31 166.77 166.77 166.77 166.77 0.6K
14:32 166.91 166.91 166.91 166.91 0.2K
14:33 166.77 166.77 166.77 166.77 0.8K
14:34 166.70 166.70 166.70 166.70 0.7K
14:35 166.93 166.93 166.93 166.93 0.9K
14:37 166.93 166.93 166.93 166.93 1.2K
14:39 167.00 167.00 166.98 166.98 1.6K
14:40 166.98 166.98 166.97 166.97 1.3K
14:41 166.88 167.07 166.88 167.07 4.1K
14:43 166.95 166.95 166.95 166.95 0.4K
14:44 166.98 166.98 166.98 166.98 0.7K
14:45 167.04 167.04 167.00 167.00 1.4K
14:46 167.00 167.00 166.96 166.96 0.8K
14:47 166.95 166.95 166.95 166.95 0.2K
14:48 166.95 166.95 166.95 166.95 1.0K
14:49 166.97 166.97 166.97 166.97 1.2K
14:51 166.97 166.97 166.97 166.97 0.7K
14:52 166.95 166.95 166.84 166.84 3.0K
14:53 166.32 166.32 166.32 166.32 0.8K
14:57 166.35 167.00 166.35 167.00 7.5K
14:58 167.02 167.02 167.02 167.02 0.9K
14:59 166.84 166.84 166.84 166.84 1.4K
15:00 166.85 166.86 166.85 166.86 1.0K
15:02 166.85 166.85 166.85 166.85 1.7K
15:03 166.86 166.86 166.86 166.86 1.2K
15:08 166.67 166.67 166.66 166.66 1.2K
15:09 166.76 166.77 166.53 166.77 2.4K
15:10 166.76 166.76 166.56 166.75 11.4K
15:12 166.70 166.70 166.70 166.70 0.5K
15:13 166.57 166.93 166.53 166.53 14.2K
15:14 166.63 166.63 166.63 166.63 0.4K
15:16 166.63 166.64 166.63 166.64 7.5K
15:17 166.64 166.77 166.64 166.70 6.4K
15:18 166.94 167.25 166.94 167.25 2.7K
15:19 167.34 167.34 167.32 167.32 1.0K
15:20 167.33 167.33 167.33 167.33 0.4K
15:21 167.21 167.21 166.93 167.04 4.1K
15:22 167.04 167.04 167.03 167.03 2.1K
15:25 167.07 167.07 167.07 167.07 0.2K
15:26 167.25 167.25 167.08 167.19 1.2K
15:27 167.13 167.24 167.12 167.24 3.9K
15:29 166.85 166.85 166.85 166.85 1.5K
15:32 166.91 166.91 166.91 166.91 0.6K
15:33 166.92 166.92 166.92 166.92 2.4K
15:34 166.95 166.95 166.95 166.95 0.7K
15:35 166.95 166.95 166.95 166.95 0.2K
15:36 166.95 166.95 166.70 166.76 4.0K
15:37 166.67 166.81 166.67 166.81 2.7K
15:38 166.81 166.81 166.70 166.70 3.7K
15:39 166.88 166.88 166.88 166.88 2.1K
15:40 166.88 166.88 166.88 166.88 0.2K
15:41 166.94 166.95 166.92 166.95 1.2K
15:42 166.96 166.96 166.96 166.96 0.3K
15:43 167.03 167.16 167.03 167.13 3.9K
15:44 167.10 167.10 167.01 167.01 1.1K
15:45 167.03 167.05 167.03 167.05 2.1K
15:46 166.99 167.06 166.96 167.06 0.8K
15:47 166.94 167.17 166.94 167.17 2.7K
15:48 167.13 167.15 167.13 167.15 34.6K
15:49 167.19 167.19 167.19 167.19 1.7K
15:50 167.20 167.20 167.18 167.19 3.4K
15:51 167.19 167.26 166.80 166.80 7.3K
15:52 166.81 166.81 166.64 166.65 2.6K
15:53 166.62 166.63 166.61 166.61 2.1K
15:54 166.60 166.77 166.60 166.77 28.6K
15:55 166.77 166.86 166.77 166.86 3.7K
15:56 166.77 166.85 166.55 166.55 8.1K
15:57 166.70 166.87 166.66 166.87 10.0K
15:58 166.81 166.88 166.74 166.81 14.1K
15:59 166.98 166.98 166.68 166.86 77.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible