iRhythm Technologies Inc (IRTC)

IRTC
🏛️ États-Unis →
169.50
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 171.69 172.02 170.00 172.02 7.6K
09:31 172.51 172.51 172.51 172.51 1.3K
09:44 171.47 171.47 171.37 171.37 4.1K
09:45 170.74 170.74 170.23 170.23 1.3K
09:48 170.20 170.77 170.20 170.77 0.6K
09:50 170.84 171.38 170.84 171.38 2.0K
09:52 171.71 171.71 171.71 171.71 0.2K
09:53 171.30 171.30 171.30 171.30 0.1K
09:56 171.42 171.42 171.42 171.42 1.3K
09:59 171.78 171.78 171.78 171.78 0.9K
10:01 171.97 172.01 171.97 172.01 1.4K
10:02 172.01 172.01 172.01 172.01 0.9K
10:07 172.31 172.31 172.31 172.31 0.4K
10:08 172.50 172.50 172.39 172.39 2.6K
10:12 172.45 172.45 172.45 172.45 0.1K
10:13 172.50 172.50 172.50 172.50 0.2K
10:14 172.21 172.25 172.21 172.25 1.2K
10:16 171.78 171.93 171.78 171.93 3.8K
10:18 172.18 172.18 172.18 172.18 0.9K
10:19 172.41 172.41 172.41 172.41 0.2K
10:20 172.59 172.59 172.59 172.59 0.2K
10:21 172.32 172.32 172.32 172.32 1.0K
10:22 171.91 171.91 171.91 171.91 2.1K
10:29 171.95 171.95 171.95 171.95 0.2K
10:30 172.12 172.12 172.12 172.12 0.7K
10:33 171.81 171.81 171.81 171.81 0.4K
10:34 171.98 171.98 171.98 171.98 0.8K
10:35 171.85 171.85 171.85 171.85 1.0K
10:36 171.94 172.08 171.94 172.08 1.8K
10:38 172.55 172.55 172.55 172.55 1.0K
10:39 172.58 172.58 172.58 172.58 1.3K
10:40 172.31 172.31 172.31 172.31 0.4K
10:41 172.04 172.04 172.04 172.04 0.6K
10:43 172.00 172.00 172.00 172.00 0.6K
10:47 172.04 172.04 172.04 172.04 1.9K
10:50 171.99 171.99 171.99 171.99 0.2K
10:51 171.99 171.99 171.99 171.99 0.4K
10:54 171.69 171.69 171.69 171.69 0.2K
10:55 171.68 171.68 171.68 171.68 0.9K
10:58 171.83 171.83 171.83 171.83 0.7K
11:02 171.57 171.65 171.57 171.59 1.8K
11:06 171.45 171.45 171.45 171.45 1.3K
11:10 171.43 171.43 171.43 171.43 0.6K
11:12 171.71 171.73 171.71 171.73 2.7K
11:13 171.56 171.62 171.56 171.62 2.9K
11:18 171.78 171.78 171.78 171.78 2.1K
11:36 172.00 172.00 172.00 172.00 2.7K
11:41 172.18 172.18 172.18 172.18 2.9K
11:44 172.19 172.19 172.19 172.19 1.3K
11:47 172.18 172.18 172.18 172.18 0.6K
11:50 172.22 172.22 172.22 172.22 0.4K
11:51 172.30 172.30 172.30 172.30 1.0K
11:52 172.25 172.25 172.25 172.25 3.9K
11:58 172.45 172.45 172.45 172.45 0.3K
12:01 172.78 172.78 172.78 172.78 1.1K
12:06 172.81 172.81 172.81 172.81 0.2K
12:07 172.74 172.74 172.74 172.74 0.3K
12:08 172.72 172.87 172.72 172.87 1.0K
12:10 172.80 172.80 172.80 172.80 0.3K
12:11 173.00 173.00 173.00 173.00 0.3K
12:12 173.00 173.00 173.00 173.00 0.7K
12:13 173.15 173.15 173.15 173.15 0.8K
12:14 173.23 173.27 173.23 173.27 2.9K
12:18 173.56 173.56 173.56 173.56 1.6K
12:29 173.40 173.40 173.40 173.40 2.5K
12:32 173.28 173.28 173.28 173.28 1.1K
12:38 173.28 173.42 173.28 173.42 2.1K
12:41 173.49 173.49 173.49 173.49 1.7K
12:43 173.64 173.64 173.64 173.64 0.1K
12:45 173.45 173.45 173.45 173.45 0.3K
12:46 173.46 173.46 173.46 173.46 1.1K
12:49 173.37 173.37 173.37 173.37 0.6K
12:52 173.35 173.35 173.35 173.35 0.6K
12:54 173.48 173.48 173.48 173.48 0.2K
12:55 173.35 173.35 173.35 173.35 0.3K
12:56 173.36 173.36 173.36 173.36 0.2K
12:57 173.48 173.48 173.48 173.48 0.1K
12:59 173.49 173.49 173.49 173.49 0.4K
13:00 173.43 173.43 173.43 173.43 0.2K
13:01 173.56 173.63 173.56 173.63 1.9K
13:02 173.61 173.61 173.61 173.61 0.1K
13:03 173.64 173.65 173.64 173.65 0.9K
13:04 173.77 174.03 173.77 174.03 2.1K
13:05 174.09 174.09 174.09 174.09 0.2K
13:06 173.89 173.89 173.89 173.89 0.8K
13:07 173.84 173.84 173.84 173.84 0.7K
13:08 173.66 173.66 173.66 173.66 1.5K
13:13 173.94 173.94 173.94 173.94 0.6K
13:16 173.97 173.97 173.97 173.97 0.5K
13:18 173.73 173.73 173.73 173.73 0.7K
13:19 173.98 173.98 173.98 173.98 0.6K
13:21 173.87 173.87 173.87 173.87 2.1K
13:22 173.88 173.88 173.88 173.88 0.4K
13:24 173.92 173.92 173.92 173.92 0.2K
13:25 173.69 173.69 173.69 173.69 0.5K
13:26 173.70 173.70 173.70 173.70 0.3K
13:27 173.70 173.70 173.70 173.70 0.3K
13:29 173.61 173.61 173.61 173.61 0.6K
13:30 173.61 173.61 173.51 173.51 0.5K
13:32 173.53 173.53 173.53 173.53 0.3K
13:33 173.36 173.36 173.06 173.06 5.4K
13:35 173.06 173.06 173.00 173.00 3.4K
13:36 173.02 173.06 173.02 173.06 1.5K
13:38 173.00 173.00 173.00 173.00 0.4K
13:39 173.00 173.00 173.00 173.00 0.2K
13:40 173.00 173.05 173.00 173.04 7.1K
13:41 173.09 173.13 172.99 172.99 1.1K
13:42 172.95 172.95 172.95 172.95 1.9K
13:43 173.24 173.24 173.00 173.00 1.5K
13:44 172.99 172.99 172.99 172.99 0.7K
13:45 172.89 172.89 172.76 172.76 1.7K
13:46 172.76 172.76 172.68 172.68 1.0K
13:47 172.52 172.52 172.52 172.52 1.8K
13:48 172.75 172.75 172.75 172.75 0.3K
13:49 172.68 172.82 172.67 172.67 0.5K
13:52 173.40 173.40 173.34 173.34 1.9K
13:54 173.48 173.48 173.48 173.48 0.8K
13:57 173.30 173.30 173.30 173.30 0.2K
14:00 173.46 173.46 173.46 173.46 0.5K
14:03 173.39 173.39 173.39 173.39 0.4K
14:05 173.52 173.52 173.52 173.52 0.2K
14:08 173.48 173.78 173.48 173.78 2.3K
14:11 173.77 173.79 173.77 173.79 0.4K
14:13 173.50 173.76 173.50 173.76 0.3K
14:14 173.75 173.75 173.75 173.75 0.2K
14:15 173.48 173.48 173.48 173.48 0.6K
14:16 173.48 173.72 173.48 173.72 0.7K
14:19 173.72 173.72 173.49 173.49 2.7K
14:20 173.63 173.63 173.62 173.62 1.4K
14:21 173.96 173.96 173.96 173.96 0.2K
14:22 173.59 173.59 173.59 173.59 0.3K
14:24 173.89 173.95 173.89 173.95 2.0K
14:26 173.90 173.90 173.90 173.90 0.1K
14:27 174.28 174.28 173.93 173.93 0.7K
14:29 174.22 174.22 174.22 174.22 0.5K
14:30 174.34 174.34 174.34 174.34 0.6K
14:32 174.45 174.45 174.45 174.45 0.9K
14:35 174.40 174.40 174.40 174.40 0.2K
14:36 174.25 174.36 174.25 174.25 0.7K
14:38 174.34 174.34 174.34 174.34 5.6K
14:41 174.42 174.42 174.42 174.42 0.5K
14:43 174.25 174.27 174.22 174.27 4.5K
14:44 174.09 174.09 174.09 174.09 1.3K
14:46 174.12 174.12 174.12 174.12 1.3K
14:47 174.15 174.15 174.15 174.15 0.2K
14:48 174.18 174.18 174.18 174.18 0.7K
14:49 174.38 174.38 174.14 174.13 0.5K
14:51 174.09 174.09 174.09 174.09 0.7K
14:52 174.04 174.04 174.04 174.04 0.1K
14:53 174.02 174.02 174.00 174.00 1.1K
14:54 173.81 174.00 173.81 174.00 1.1K
14:55 173.98 173.98 173.98 173.98 0.3K
14:56 173.94 173.94 173.94 173.94 1.1K
14:57 173.92 174.00 173.92 174.00 1.0K
14:58 174.00 174.06 174.00 174.06 2.7K
15:00 174.23 174.23 174.07 174.07 0.7K
15:02 174.02 174.12 174.02 174.06 3.0K
15:03 174.18 174.18 174.18 174.18 1.9K
15:05 174.24 174.24 174.24 174.24 0.3K
15:06 174.19 174.19 174.19 174.19 3.0K
15:10 174.27 174.27 174.27 174.27 0.5K
15:12 174.28 174.28 174.28 174.28 0.6K
15:14 174.26 174.26 174.26 174.26 1.4K
15:16 174.24 174.24 174.24 174.24 0.6K
15:19 174.27 174.27 174.27 174.27 0.6K
15:21 174.21 174.32 174.21 174.32 1.7K
15:24 174.32 174.41 174.32 174.41 1.5K
15:25 174.41 174.80 174.41 174.80 3.5K
15:27 174.62 174.62 174.60 174.60 1.1K
15:29 174.79 174.91 174.79 174.91 1.5K
15:30 175.11 175.11 175.11 175.11 1.8K
15:32 175.17 175.24 175.17 175.24 0.5K
15:33 175.13 175.13 175.13 175.13 0.4K
15:34 175.14 175.20 175.14 175.17 4.7K
15:35 175.25 175.25 175.25 175.25 1.2K
15:37 175.30 175.30 175.26 175.26 1.9K
15:38 175.38 175.38 175.38 175.38 1.1K
15:40 175.50 175.62 175.50 175.55 1.1K
15:41 175.62 175.62 175.49 175.49 4.5K
15:43 175.47 175.47 175.47 175.47 3.5K
15:47 175.46 175.46 175.46 175.46 0.9K
15:48 175.49 175.49 175.49 175.49 0.8K
15:49 175.62 175.62 175.62 175.62 3.1K
15:52 175.80 176.30 175.80 176.22 4.5K
15:53 176.30 176.65 176.30 176.65 3.9K
15:54 176.71 176.79 176.71 176.78 2.0K
15:55 176.72 176.72 175.87 176.19 7.0K
15:56 176.19 176.19 175.85 175.85 3.0K
15:57 175.86 176.15 175.72 176.15 9.3K
15:58 176.01 176.18 176.01 176.03 3.4K
15:59 176.16 176.49 176.16 176.40 195.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible