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
09:30 168.36 168.36 167.38 167.38 5.1K
09:34 168.95 168.95 168.95 168.95 0.1K
09:35 169.87 169.99 169.43 169.99 6.9K
09:39 169.08 169.08 169.08 169.08 0.5K
09:41 168.81 168.81 168.81 168.81 0.6K
09:42 168.81 169.30 168.81 168.81 0.5K
09:43 168.81 168.81 168.81 168.81 0.8K
09:44 168.81 169.36 168.81 168.81 1.8K
09:45 168.14 168.43 168.14 168.43 3.4K
09:46 168.18 168.18 168.18 168.18 0.7K
09:48 168.50 168.50 168.50 168.50 0.6K
09:49 168.67 168.71 168.67 168.71 1.8K
09:50 168.18 168.18 168.18 168.18 0.9K
09:51 168.11 168.56 168.11 168.56 1.8K
09:52 168.12 168.12 168.12 168.12 1.0K
09:54 167.89 167.89 167.89 167.89 5.8K
09:56 167.90 167.90 167.90 167.90 0.7K
09:57 167.33 167.33 167.32 167.32 4.0K
09:58 167.57 167.57 167.57 167.57 0.6K
09:59 167.45 168.33 167.45 168.33 4.2K
10:00 168.00 168.00 168.00 168.00 4.0K
10:01 168.20 168.25 167.91 168.16 4.5K
10:04 167.92 167.92 167.92 167.92 1.1K
10:05 167.92 167.92 167.92 167.92 0.8K
10:06 167.92 167.92 167.92 167.92 1.5K
10:07 167.92 167.92 167.92 167.92 2.2K
10:09 167.94 167.94 167.90 167.90 2.1K
10:10 167.91 167.91 167.91 167.91 2.1K
10:12 167.90 167.90 167.90 167.90 0.6K
10:13 167.90 167.90 167.90 167.90 1.8K
10:14 167.62 167.62 167.62 167.62 0.6K
10:16 168.23 168.23 168.23 168.23 1.6K
10:17 167.95 167.95 167.95 167.95 0.6K
10:18 168.08 168.08 168.08 168.08 0.7K
10:19 168.08 168.08 168.08 168.08 0.6K
10:20 167.93 167.93 167.93 167.93 0.7K
10:22 168.12 168.12 168.12 168.12 0.5K
10:23 168.01 168.01 168.01 168.01 1.1K
10:25 168.53 168.53 168.53 168.53 0.4K
10:26 168.20 168.20 168.20 168.20 1.1K
10:27 168.66 168.70 168.66 168.70 0.4K
10:29 169.01 169.01 169.01 169.01 0.6K
10:31 168.97 168.97 168.97 168.97 1.3K
10:32 169.04 169.04 169.04 169.04 1.2K
10:33 169.28 169.28 169.28 169.28 2.0K
10:39 169.12 169.12 169.12 169.12 0.9K
10:44 169.53 169.53 169.53 169.53 0.8K
10:47 169.18 169.18 169.18 169.18 1.1K
10:51 169.36 169.36 169.36 169.36 6.7K
10:54 169.16 169.16 169.16 169.16 3.6K
10:55 168.92 168.95 168.92 168.95 2.1K
11:00 168.81 168.81 168.81 168.81 2.4K
11:04 168.94 168.94 168.94 168.94 0.4K
11:07 169.05 169.05 169.05 169.05 0.9K
11:11 169.06 169.06 169.06 169.06 0.1K
11:12 168.93 168.93 168.63 168.63 2.5K
11:13 168.42 168.42 168.42 168.42 1.6K
11:14 168.36 168.36 168.36 168.36 0.7K
11:17 168.69 168.69 168.69 168.69 0.7K
11:20 168.43 168.47 168.43 168.47 2.2K
11:21 168.64 168.64 168.64 168.64 0.2K
11:23 168.47 168.47 168.47 168.47 0.1K
11:24 169.09 169.19 169.01 169.19 1.3K
11:25 169.01 169.01 169.01 169.01 0.6K
11:26 169.04 169.04 169.02 169.02 1.6K
11:28 169.25 169.25 169.25 169.25 0.2K
11:30 169.06 169.06 169.06 169.06 0.2K
11:32 169.26 169.26 169.26 169.26 0.9K
11:36 169.67 169.67 169.67 169.67 0.6K
11:40 169.74 169.74 169.65 169.65 1.1K
11:42 169.58 169.58 169.58 169.58 2.0K
11:51 169.72 169.72 169.72 169.72 1.2K
11:55 169.99 169.99 169.78 169.78 6.4K
11:56 170.21 170.21 170.21 170.21 0.4K
11:59 170.08 170.08 170.08 170.08 0.6K
12:00 170.15 170.15 170.15 170.15 0.7K
12:02 170.07 170.07 170.07 170.07 0.9K
12:04 170.07 170.07 170.07 170.07 0.7K
12:06 169.99 169.99 169.99 169.99 5.1K
12:08 170.06 170.06 170.06 170.06 1.1K
12:17 170.11 170.17 170.11 170.17 1.2K
12:21 170.07 170.07 170.07 170.07 1.8K
12:25 169.90 169.90 169.90 169.90 0.7K
12:31 170.22 170.22 170.22 170.22 1.3K
12:38 169.85 169.85 169.85 169.85 1.0K
12:40 170.05 170.05 169.79 169.79 1.1K
12:42 170.04 170.04 170.04 170.04 0.3K
12:44 169.79 169.79 169.79 169.79 0.2K
12:45 169.79 169.79 169.79 169.79 0.9K
12:47 170.14 170.14 170.14 170.14 1.5K
12:49 170.10 170.10 170.10 170.10 0.9K
12:51 170.52 170.52 170.52 170.52 13.8K
12:52 170.52 170.52 170.52 170.52 0.4K
12:53 170.52 170.52 170.52 170.52 0.8K
12:57 170.36 170.36 170.36 170.36 0.1K
12:58 170.52 170.52 170.52 170.52 0.5K
12:59 170.23 170.41 170.23 170.41 0.8K
13:00 170.02 170.02 170.02 170.02 0.8K
13:01 169.73 169.73 169.73 169.73 0.1K
13:02 169.89 169.89 169.67 169.67 2.0K
13:03 169.89 169.89 169.89 169.89 0.8K
13:04 169.83 169.83 169.83 169.83 0.3K
13:05 170.02 170.02 169.90 169.90 0.6K
13:07 169.90 169.90 169.90 169.90 0.1K
13:08 169.88 169.88 169.88 169.88 0.3K
13:09 169.89 169.89 169.89 169.89 0.4K
13:11 169.99 169.99 169.99 169.99 0.3K
13:13 169.98 169.98 169.98 169.98 0.5K
13:18 169.96 169.96 169.96 169.96 0.1K
13:19 169.98 169.98 169.98 169.98 0.3K
13:21 169.90 169.90 169.90 169.90 1.1K
13:26 169.94 169.94 169.94 169.94 0.1K
13:27 169.89 170.06 169.80 170.06 3.5K
13:28 170.06 170.06 169.99 169.99 1.2K
13:31 169.89 169.89 169.89 169.89 0.4K
13:36 169.82 169.82 169.82 169.82 0.2K
13:37 169.88 169.88 169.87 169.87 1.7K
13:39 169.44 169.59 169.44 169.59 1.0K
13:41 169.46 169.46 169.46 169.46 0.2K
13:43 169.43 169.43 169.43 169.43 0.7K
13:44 169.71 169.71 169.71 169.71 0.8K
13:53 169.51 169.51 169.51 169.51 0.5K
13:57 169.94 169.94 169.94 169.94 0.7K
13:58 169.81 169.81 169.81 169.81 0.5K
14:02 169.78 169.78 169.78 169.78 0.2K
14:07 169.61 169.61 169.61 169.61 1.0K
14:12 169.81 169.81 169.81 169.81 0.9K
14:15 169.79 169.79 169.79 169.79 0.5K
14:18 169.68 169.68 169.68 169.68 0.6K
14:23 169.68 169.68 169.68 169.68 0.3K
14:26 169.62 169.62 169.62 169.62 0.4K
14:27 169.63 169.63 169.63 169.63 1.1K
14:29 169.71 169.71 169.71 169.71 1.8K
14:31 169.63 169.82 169.63 169.82 3.3K
14:32 170.19 170.31 170.19 170.31 4.8K
14:33 170.20 170.23 170.20 170.23 1.2K
14:35 170.20 170.20 170.20 170.20 0.1K
14:36 170.20 170.20 170.20 170.20 5.2K
14:37 170.12 170.12 170.12 170.12 0.5K
14:40 169.81 169.81 169.81 169.81 0.5K
14:41 169.72 169.72 169.72 169.72 0.2K
14:42 169.65 169.65 169.65 169.65 0.2K
14:43 169.63 169.63 169.63 169.63 0.4K
14:45 169.80 169.80 169.80 169.80 0.2K
14:47 169.81 169.81 169.81 169.81 0.5K
14:50 169.65 169.65 169.65 169.65 0.6K
14:53 170.05 170.05 170.05 170.05 0.1K
14:54 169.93 169.93 169.85 169.85 0.6K
14:57 170.03 170.03 170.03 170.03 1.1K
14:59 170.09 170.09 170.09 170.09 0.9K
15:04 170.07 170.12 170.07 170.12 1.2K
15:08 170.02 170.02 170.02 170.02 1.5K
15:12 169.98 169.99 169.91 169.91 0.6K
15:13 169.91 169.91 169.91 169.91 1.3K
15:15 169.73 169.73 169.73 169.73 0.2K
15:16 169.95 169.95 169.95 169.95 0.9K
15:18 169.80 169.97 169.80 169.97 2.8K
15:19 169.95 169.95 169.95 169.95 0.1K
15:20 169.86 169.86 169.85 169.85 0.4K
15:21 169.75 169.75 169.75 169.75 0.7K
15:23 169.75 169.75 169.75 169.75 0.2K
15:24 169.75 169.75 169.75 169.75 0.9K
15:25 169.91 169.91 169.91 169.91 0.2K
15:26 169.96 169.96 169.91 169.91 1.2K
15:27 169.97 169.97 169.97 169.97 0.6K
15:28 169.99 169.99 169.99 169.99 0.7K
15:33 170.00 170.15 170.00 170.15 1.0K
15:35 170.01 170.01 169.82 169.82 1.7K
15:37 169.65 169.65 169.65 169.65 1.4K
15:40 169.71 169.71 169.71 169.71 1.0K
15:41 169.76 169.76 169.76 169.76 0.6K
15:42 169.81 169.81 169.81 169.81 1.0K
15:45 169.85 169.85 169.85 169.85 0.5K
15:46 169.88 169.88 169.77 169.77 1.1K
15:47 169.79 169.79 169.79 169.79 0.2K
15:48 169.75 169.78 169.75 169.78 0.7K
15:50 169.94 169.94 169.94 169.94 1.2K
15:51 170.04 170.04 170.04 170.04 0.9K
15:53 169.90 169.90 169.90 169.90 0.8K
15:54 170.00 170.00 169.93 169.94 1.5K
15:55 169.94 170.03 169.94 169.94 6.5K
15:56 169.95 169.99 169.89 169.89 1.9K
15:57 169.86 169.86 169.77 169.79 3.1K
15:58 169.73 169.78 169.73 169.75 2.2K
15:59 169.72 169.80 169.59 169.79 75.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible