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
09:30 167.12 167.12 167.12 167.12 3.3K
09:39 167.23 167.23 167.23 167.23 1.6K
09:43 167.51 167.51 167.51 167.51 1.5K
09:47 167.82 167.82 167.82 167.82 0.2K
09:50 168.18 168.18 168.18 168.18 3.8K
09:53 167.69 167.69 167.69 167.69 2.8K
09:55 166.52 166.56 166.52 166.56 1.1K
10:00 167.16 167.91 167.16 167.91 4.7K
10:01 167.92 168.22 167.92 168.22 2.8K
10:02 168.22 168.22 167.96 167.96 2.7K
10:03 167.97 168.19 167.71 168.19 1.5K
10:04 168.03 168.03 168.03 168.03 0.7K
10:05 167.97 167.97 167.97 167.97 0.3K
10:07 167.97 167.97 167.97 167.97 0.4K
10:08 168.25 168.25 168.25 168.25 0.3K
10:09 168.72 168.99 168.72 168.99 2.2K
10:10 169.27 169.91 169.27 169.53 2.1K
10:12 169.43 169.65 169.08 169.49 4.0K
10:14 169.91 169.91 169.91 169.91 0.3K
10:15 169.91 170.58 169.91 170.58 14.8K
10:16 169.92 170.31 169.92 170.31 2.4K
10:17 170.31 170.31 169.97 169.97 1.8K
10:18 170.22 170.42 169.76 170.42 6.9K
10:19 170.43 170.43 170.43 170.43 0.6K
10:20 170.36 170.36 169.91 169.91 1.5K
10:21 169.79 169.79 169.79 169.79 3.8K
10:22 169.86 169.87 169.83 169.84 1.0K
10:23 169.56 169.84 169.56 169.66 1.4K
10:24 169.86 169.86 169.86 169.86 1.9K
10:25 170.21 170.21 170.21 170.21 0.4K
10:26 170.22 170.22 170.22 170.22 0.5K
10:27 170.09 170.09 169.67 169.67 9.9K
10:28 169.50 169.88 168.75 169.88 5.5K
10:30 170.23 170.23 170.23 170.23 1.1K
10:33 169.62 170.69 169.62 170.69 1.2K
10:34 170.87 170.87 170.87 170.87 0.7K
10:35 170.47 170.47 170.47 170.47 0.4K
10:36 170.04 170.04 170.04 170.04 5.7K
10:37 170.03 170.03 170.03 170.03 1.7K
10:40 170.88 170.88 170.88 170.88 0.8K
10:41 170.65 170.65 170.30 170.30 2.8K
10:44 170.94 170.94 170.94 170.94 2.8K
10:45 170.82 170.82 170.82 170.82 1.0K
10:48 171.12 171.12 171.12 171.12 0.6K
10:51 171.10 171.10 171.10 171.10 0.3K
10:52 171.01 171.47 171.01 171.47 4.7K
10:54 171.52 171.52 171.52 171.52 0.4K
10:56 171.95 171.95 171.95 171.95 1.3K
10:57 171.82 171.82 171.82 171.82 0.5K
10:58 171.90 172.26 171.90 172.00 9.0K
10:59 172.18 172.18 172.18 172.18 1.0K
11:00 172.33 172.59 172.11 172.27 6.1K
11:01 172.38 172.38 172.22 172.22 1.8K
11:02 172.02 172.02 172.02 172.02 1.0K
11:03 172.11 172.11 172.11 172.11 0.7K
11:05 171.84 171.84 171.84 171.84 2.2K
11:06 171.72 171.75 171.72 171.75 0.6K
11:07 171.67 171.76 171.67 171.76 2.7K
11:10 171.73 171.73 171.73 171.73 1.0K
11:12 171.53 171.53 171.46 171.46 1.4K
11:13 171.33 171.33 171.25 171.25 7.5K
11:17 170.80 170.80 170.80 170.80 0.6K
11:21 170.89 171.06 170.77 170.77 3.4K
11:23 170.73 170.73 170.73 170.73 2.6K
11:24 170.12 170.12 170.12 170.12 4.4K
11:25 170.00 170.00 170.00 170.00 3.0K
11:26 170.18 170.18 170.18 170.18 1.6K
11:30 170.45 170.45 170.45 170.45 5.0K
11:31 171.14 171.14 171.14 171.14 2.5K
11:38 171.09 171.41 171.09 171.41 0.8K
11:41 170.93 170.93 170.93 170.93 0.5K
11:43 171.32 171.32 171.32 171.32 0.9K
11:44 171.61 171.63 171.61 171.63 1.5K
11:45 171.63 171.63 171.63 171.63 1.3K
11:50 171.56 171.56 171.29 171.29 3.6K
11:55 170.90 170.90 170.90 170.90 1.2K
11:59 170.47 170.47 170.47 170.47 1.6K
12:01 170.78 170.78 170.78 170.78 2.4K
12:05 170.95 170.95 170.95 170.95 0.3K
12:06 170.93 171.13 170.93 171.13 1.0K
12:08 170.76 171.06 170.76 171.06 3.8K
12:09 171.00 171.00 170.94 170.94 2.0K
12:12 170.40 170.40 170.35 170.35 2.3K
12:15 169.86 169.86 169.86 169.86 3.6K
12:18 170.21 170.21 170.21 170.21 0.2K
12:19 169.97 169.97 169.88 169.88 1.6K
12:21 170.05 170.05 170.05 170.05 0.6K
12:23 169.96 169.96 169.89 169.89 3.1K
12:26 169.84 169.84 169.83 169.83 3.5K
12:29 169.99 169.99 169.99 169.99 2.4K
12:31 169.89 169.89 169.89 169.89 1.7K
12:33 170.31 170.31 170.31 170.31 1.5K
12:39 170.26 170.26 170.26 170.26 1.2K
12:43 170.21 170.21 170.21 170.21 0.6K
12:44 170.21 170.21 170.21 170.21 0.5K
12:45 170.28 170.28 170.28 170.28 0.7K
12:51 170.21 170.21 170.06 170.06 2.4K
12:53 170.05 170.05 170.01 170.01 1.3K
12:54 169.66 169.86 169.66 169.86 4.7K
12:56 169.96 170.06 169.96 170.06 2.2K
12:57 169.95 169.95 169.93 169.93 1.3K
12:58 169.62 169.62 169.61 169.61 1.7K
12:59 169.65 169.85 169.65 169.85 2.3K
13:00 170.26 170.35 170.26 170.35 1.9K
13:02 170.96 170.96 170.96 170.96 0.6K
13:03 170.71 170.71 170.50 170.50 0.6K
13:04 170.70 170.70 170.70 170.70 0.8K
13:07 170.49 170.49 170.49 170.49 2.5K
13:11 170.39 170.39 170.22 170.22 0.7K
13:12 170.38 170.38 170.38 170.38 0.6K
13:14 170.38 170.38 170.38 170.38 0.3K
13:15 170.17 170.17 170.06 170.06 2.9K
13:16 170.19 170.19 170.19 170.19 1.2K
13:20 170.07 170.07 170.07 170.07 0.9K
13:23 170.03 170.03 170.03 170.03 0.7K
13:25 169.98 169.98 169.98 169.98 7.7K
13:28 169.86 170.00 169.86 170.00 1.2K
13:29 169.86 169.86 169.86 169.86 2.0K
13:33 169.91 169.96 169.91 169.96 0.4K
13:34 169.86 169.86 169.66 169.66 3.5K
13:35 169.78 169.78 169.78 169.78 0.8K
13:37 169.82 169.82 169.82 169.82 0.9K
13:38 169.80 169.80 169.80 169.80 0.5K
13:41 169.92 170.00 169.76 169.76 3.8K
13:45 169.92 169.92 169.92 169.92 2.5K
13:47 169.74 169.74 169.74 169.74 1.1K
13:50 169.54 169.54 169.54 169.54 2.0K
13:51 169.54 169.54 169.54 169.54 0.1K
13:52 169.72 169.72 169.72 169.72 0.5K
13:54 169.60 169.60 169.60 169.60 0.2K
13:55 169.69 169.69 169.69 169.69 0.7K
13:57 169.53 169.53 169.53 169.53 1.5K
13:59 169.37 169.37 169.37 169.37 0.4K
14:01 169.93 170.00 169.93 170.00 4.6K
14:02 170.11 170.11 170.11 170.11 0.2K
14:03 170.11 170.11 170.11 170.11 0.7K
14:04 170.00 170.00 170.00 170.00 11.4K
14:06 170.02 170.02 169.86 169.86 0.9K
14:09 169.87 169.87 169.87 169.87 1.4K
14:13 169.99 170.00 169.99 170.00 0.7K
14:14 169.95 169.95 169.92 169.92 1.2K
14:15 169.76 169.76 169.76 169.76 1.5K
14:16 169.41 169.41 169.41 169.41 0.2K
14:17 169.59 169.59 169.59 169.59 0.7K
14:18 169.56 169.56 169.56 169.56 0.4K
14:19 169.62 169.62 169.62 169.62 0.1K
14:20 169.62 169.62 169.52 169.52 1.0K
14:21 169.63 169.63 169.49 169.49 0.6K
14:24 169.53 169.53 169.53 169.53 0.4K
14:25 169.49 169.53 169.49 169.53 0.4K
14:28 169.56 169.56 169.48 169.48 0.9K
14:29 169.54 169.55 169.54 169.55 0.6K
14:30 169.55 169.55 169.55 169.55 0.5K
14:31 169.55 169.55 169.55 169.55 0.2K
14:32 169.55 169.55 169.55 169.55 0.7K
14:33 169.55 169.55 169.48 169.48 1.3K
14:34 169.44 169.60 169.44 169.60 3.1K
14:37 169.67 169.67 169.58 169.58 1.2K
14:38 169.55 169.55 169.48 169.48 1.3K
14:40 169.56 169.56 169.56 169.56 0.7K
14:42 169.43 169.43 169.43 169.43 1.4K
14:46 169.31 169.42 169.31 169.42 0.7K
14:48 169.39 169.39 169.39 169.39 1.7K
14:49 169.45 169.45 169.45 169.45 2.0K
14:50 169.57 169.57 169.11 169.11 4.5K
14:54 169.77 169.77 169.77 169.77 0.6K
14:55 169.81 169.81 169.81 169.81 0.7K
14:56 169.50 169.50 169.50 169.50 2.6K
14:58 169.65 169.65 169.65 169.65 0.8K
15:00 169.25 169.25 169.25 169.25 3.0K
15:04 169.40 169.40 169.40 169.40 0.5K
15:06 169.20 169.20 169.20 169.20 0.2K
15:09 169.33 169.33 169.33 169.33 1.6K
15:10 169.56 169.56 169.56 169.56 0.8K
15:12 169.43 169.43 169.24 169.24 1.1K
15:13 169.44 169.44 169.44 169.44 0.5K
15:16 169.22 169.22 169.22 169.22 4.2K
15:26 168.93 168.93 168.93 168.93 0.7K
15:27 168.72 168.72 168.72 168.72 1.4K
15:28 168.90 168.90 168.90 168.90 2.3K
15:29 168.98 169.07 168.90 168.90 3.1K
15:30 169.08 169.25 169.08 169.25 2.2K
15:31 169.24 169.24 169.20 169.20 3.3K
15:33 169.18 169.41 169.18 169.41 6.2K
15:34 169.41 169.41 169.38 169.38 2.6K
15:40 169.31 169.31 169.20 169.21 2.3K
15:41 169.38 169.38 169.38 169.38 1.7K
15:42 169.52 169.53 169.52 169.53 1.0K
15:43 169.45 169.45 169.45 169.45 0.5K
15:44 169.53 169.53 169.53 169.53 1.3K
15:45 169.49 169.49 169.49 169.49 0.2K
15:46 169.41 169.41 169.41 169.41 1.6K
15:47 169.51 169.51 169.51 169.51 18.1K
15:48 169.41 169.49 169.41 169.49 2.8K
15:49 169.49 169.49 169.49 169.49 0.4K
15:50 169.59 169.77 169.59 169.77 4.8K
15:51 169.74 169.74 169.37 169.37 5.1K
15:52 169.50 169.50 169.17 169.17 5.5K
15:53 169.28 169.28 169.20 169.20 1.7K
15:54 169.34 169.34 169.07 169.07 2.2K
15:55 169.15 169.15 169.09 169.09 3.0K
15:56 169.27 169.27 169.07 169.15 5.1K
15:57 169.08 169.08 168.86 169.05 12.4K
15:58 169.06 169.06 168.79 168.83 9.2K
15:59 168.83 169.13 168.77 169.12 91.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible