167,590$
-1,24%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 169,01 | 169,21 | 164,25 | 167,59 | -1,24% | 225.070,00 |
| 19.11.2024 | 167,67 | 171,59 | 167,13 | 169,70 | -0,16% | 195.001,00 |
| 18.11.2024 | 168,48 | 174,79 | 167,27 | 169,98 | 1,26% | 235.812,00 |
| 15.11.2024 | 172,67 | 172,69 | 166,66 | 167,86 | -2,38% | 263.388,00 |
| 14.11.2024 | 174,28 | 175,09 | 162,15 | 171,96 | -1,63% | 421.293,00 |
| 13.11.2024 | 193,30 | 196,26 | 174,45 | 174,81 | -1,73% | 611.464,00 |
| 12.11.2024 | 177,28 | 181,53 | 176,65 | 177,88 | -0,15% | 267.138,00 |
| 11.11.2024 | 179,05 | 180,19 | 176,39 | 178,14 | 0,76% | 266.716,00 |
| 08.11.2024 | 179,35 | 179,66 | 176,44 | 176,79 | -0,99% | 257.744,00 |
| 07.11.2024 | 179,34 | 182,69 | 177,63 | 178,55 | -0,26% | 194.342,00 |
| 06.11.2024 | 182,79 | 184,57 | 176,01 | 179,02 | 3,25% | 226.513,00 |
| 05.11.2024 | 171,11 | 173,69 | 170,78 | 173,39 | 0,81% | 154.535,00 |
| 04.11.2024 | 171,59 | 173,68 | 170,99 | 172,00 | 0,69% | 200.517,00 |
| 01.11.2024 | 172,06 | 174,18 | 170,03 | 170,82 | 0,04% | 271.347,00 |
| 31.10.2024 | 174,61 | 175,21 | 170,65 | 170,75 | -2,73% | 150.543,00 |
| 30.10.2024 | 174,11 | 178,32 | 172,32 | 175,53 | 0,34% | 63.952,00 |
| 29.10.2024 | 171,83 | 175,91 | 171,58 | 174,94 | 0,75% | 110.332,00 |
| 28.10.2024 | 178,31 | 178,84 | 173,02 | 173,64 | -1,09% | 213.412,00 |
| 25.10.2024 | 177,08 | 178,00 | 173,93 | 175,56 | 0,05% | 132.257,00 |
| 24.10.2024 | 176,88 | 180,80 | 175,23 | 175,48 | -1,25% | 170.719,00 |
| 23.10.2024 | 178,14 | 179,74 | 175,00 | 177,70 | -1,15% | 114.057,00 |
| 22.10.2024 | 178,31 | 180,73 | 177,93 | 179,77 | 0,47% | 158.594,00 |
| 21.10.2024 | 180,91 | 181,83 | 177,43 | 178,93 | -1,11% | 166.859,00 |
| 18.10.2024 | 180,61 | 183,98 | 179,13 | 180,94 | 0,24% | 178.455,00 |
| 17.10.2024 | 183,96 | 184,78 | 179,70 | 180,51 | -1,81% | 172.787,00 |
| 16.10.2024 | 181,34 | 184,95 | 181,05 | 183,83 | 2,42% | 166.184,00 |
| 15.10.2024 | 180,73 | 184,23 | 179,02 | 179,48 | -0,54% | 199.861,00 |
| 14.10.2024 | 177,82 | 181,26 | 177,31 | 180,46 | 0,97% | 110.636,00 |
| 11.10.2024 | 177,12 | 180,63 | 177,00 | 178,72 | 0,97% | 124.489,00 |
| 10.10.2024 | 180,01 | 180,71 | 175,90 | 177,00 | -2,83% | 157.649,00 |
| 09.10.2024 | 179,99 | 182,71 | 179,50 | 182,15 | 2,38% | 218.825,00 |
| 08.10.2024 | 178,32 | 180,96 | 177,54 | 177,91 | 0,37% | 250.088,00 |
| 07.10.2024 | 177,73 | 179,42 | 174,70 | 177,25 | -1,09% | 348.360,00 |
| 04.10.2024 | 178,88 | 181,76 | 176,87 | 179,20 | 1,29% | 268.478,00 |
| 03.10.2024 | 178,80 | 180,25 | 175,04 | 176,92 | -1,92% | 142.024,00 |
| 02.10.2024 | 178,71 | 182,38 | 177,70 | 180,38 | 0,69% | 382.273,00 |
| 01.10.2024 | 180,66 | 180,98 | 176,82 | 179,14 | -1,65% | 664.098,00 |
| 30.09.2024 | 180,86 | 188,53 | 179,15 | 182,14 | 4,40% | 506.654,00 |
| 27.09.2024 | 176,18 | 177,63 | 173,21 | 174,47 | 0,05% | 177.791,00 |
| 26.09.2024 | 176,73 | 177,21 | 173,52 | 174,38 | -0,20% | 133.539,00 |
| 25.09.2024 | 177,39 | 177,39 | 173,34 | 174,73 | -1,49% | 175.713,00 |
| 24.09.2024 | 174,70 | 177,90 | 174,52 | 177,37 | 1,33% | 161.455,00 |
| 23.09.2024 | 177,10 | 178,47 | 173,45 | 175,04 | -0,96% | 213.892,00 |
| 20.09.2024 | 180,42 | 180,42 | 176,14 | 176,74 | -2,48% | 1.165.100,00 |
| 19.09.2024 | 181,35 | 181,64 | 177,35 | 181,23 | 2,84% | 208.220,00 |
| 18.09.2024 | 175,75 | 179,91 | 175,31 | 176,22 | -0,04% | 234.174,00 |
| 17.09.2024 | 179,69 | 181,87 | 176,12 | 176,29 | -1,79% | 254.765,00 |
| 16.09.2024 | 179,13 | 181,34 | 178,07 | 179,51 | 0,28% | 295.693,00 |
| 13.09.2024 | 175,35 | 180,88 | 174,60 | 179,00 | 2,81% | 340.431,00 |
| 12.09.2024 | 172,15 | 177,71 | 160,30 | 174,11 | 2,17% | 346.755,00 |
| 11.09.2024 | 164,93 | 171,63 | 164,20 | 170,42 | 2,61% | 282.990,00 |
| 10.09.2024 | 165,18 | 166,45 | 162,55 | 166,08 | 0,33% | 210.512,00 |
| 09.09.2024 | 163,15 | 167,78 | 160,74 | 165,53 | 2,07% | 398.116,00 |
| 06.09.2024 | 161,86 | 165,81 | 160,90 | 162,18 | -0,09% | 244.043,00 |
| 05.09.2024 | 162,99 | 163,05 | 159,10 | 162,33 | 0,07% | 184.681,00 |
| 04.09.2024 | 162,00 | 163,80 | 160,26 | 162,22 | -0,53% | 179.805,00 |
| 03.09.2024 | 163,50 | 165,37 | 161,09 | 163,09 | -1,35% | 254.496,00 |
| 30.08.2024 | 164,33 | 166,18 | 162,94 | 165,33 | 0,82% | 210.041,00 |
| 29.08.2024 | 164,41 | 166,46 | 162,56 | 163,99 | 0,55% | 117.785,00 |
| 28.08.2024 | 162,86 | 165,14 | 161,06 | 163,10 | -0,49% | 135.071,00 |
| 27.08.2024 | 162,20 | 164,55 | 160,81 | 163,91 | 0,63% | 158.118,00 |
| 26.08.2024 | 163,88 | 165,15 | 162,53 | 162,88 | -0,41% | 166.920,00 |
| 23.08.2024 | 159,55 | 164,48 | 159,32 | 163,55 | 3,06% | 194.318,00 |
| 22.08.2024 | 157,16 | 160,00 | 157,00 | 158,69 | 0,88% | 133.947,00 |
| 21.08.2024 | 156,13 | 158,08 | 154,20 | 157,30 | 1,32% | 182.363,00 |
| 20.08.2024 | 155,65 | 155,99 | 154,02 | 155,25 | -0,39% | 166.192,00 |
| 19.08.2024 | 157,56 | 158,75 | 154,36 | 155,86 | -1,63% | 227.062,00 |
| 16.08.2024 | 156,52 | 159,50 | 155,23 | 158,44 | 0,20% | 314.137,00 |
| 15.08.2024 | 151,52 | 158,38 | 150,21 | 158,12 | 6,84% | 434.059,00 |
| 14.08.2024 | 149,39 | 151,54 | 145,50 | 148,00 | -1,38% | 291.211,00 |
| 13.08.2024 | 149,49 | 151,47 | 147,64 | 150,07 | 1,35% | 350.419,00 |
| 12.08.2024 | 153,81 | 153,81 | 147,71 | 148,07 | -3,04% | 546.164,00 |
| 09.08.2024 | 151,93 | 153,09 | 144,15 | 152,71 | 0,99% | 567.526,00 |
| 08.08.2024 | 143,48 | 153,55 | 131,00 | 151,22 | 23,96% | 914.719,00 |
| 07.08.2024 | 125,74 | 127,14 | 121,11 | 121,99 | -1,37% | 264.968,00 |
| 06.08.2024 | 119,40 | 124,86 | 119,20 | 123,68 | 3,34% | 270.085,00 |
| 05.08.2024 | 120,70 | 123,79 | 117,92 | 119,68 | -5,06% | 438.820,00 |
| 02.08.2024 | 121,94 | 127,42 | 121,33 | 126,06 | -0,09% | 204.779,00 |
| 01.08.2024 | 126,92 | 129,14 | 124,42 | 126,17 | -0,64% | 204.821,00 |
| 31.07.2024 | 128,06 | 130,54 | 125,24 | 126,98 | -0,06% | 245.530,00 |
| 30.07.2024 | 127,32 | 127,96 | 125,72 | 127,06 | 0,38% | 221.338,00 |
| 29.07.2024 | 128,23 | 129,57 | 120,27 | 126,58 | -1,13% | 253.183,00 |
| 26.07.2024 | 126,99 | 129,48 | 125,01 | 128,03 | 2,86% | 197.617,00 |
| 25.07.2024 | 125,75 | 127,72 | 124,29 | 124,47 | -1,10% | 208.043,00 |
| 24.07.2024 | 125,48 | 128,06 | 125,25 | 125,86 | -0,34% | 181.598,00 |
| 23.07.2024 | 123,32 | 126,58 | 122,03 | 126,29 | 2,23% | 197.071,00 |
| 22.07.2024 | 122,84 | 124,47 | 120,45 | 123,53 | 1,01% | 195.358,00 |
| 19.07.2024 | 123,91 | 125,05 | 122,03 | 122,30 | -0,72% | 234.644,00 |
| 18.07.2024 | 127,40 | 130,25 | 122,03 | 123,19 | -3,71% | 415.498,00 |
| 17.07.2024 | 132,38 | 132,38 | 125,32 | 127,93 | -3,74% | 620.476,00 |
| 16.07.2024 | 127,27 | 133,04 | 126,89 | 132,90 | 5,67% | 220.085,00 |
| 15.07.2024 | 126,04 | 127,22 | 124,28 | 125,77 | -0,17% | 232.820,00 |
| 12.07.2024 | 129,42 | 130,28 | 125,70 | 125,98 | -1,72% | 247.513,00 |
| 11.07.2024 | 126,40 | 130,60 | 124,54 | 128,19 | 4,22% | 286.412,00 |
| 10.07.2024 | 120,54 | 123,11 | 119,75 | 123,00 | 2,29% | 154.714,00 |
| 09.07.2024 | 121,86 | 121,86 | 118,52 | 120,25 | -1,41% | 188.974,00 |
| 08.07.2024 | 118,88 | 122,07 | 118,50 | 121,97 | 3,06% | 240.029,00 |
| 05.07.2024 | 118,04 | 118,70 | 116,46 | 118,35 | 0,31% | 127.016,00 |
| 03.07.2024 | 117,48 | 118,46 | 117,17 | 117,98 | 0,38% | 252.001,00 |
| 02.07.2024 | 115,26 | 118,28 | 115,26 | 117,53 | 2,31% | 195.618,00 |