138,290$
-8,47%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 147,59 | 147,59 | 134,69 | 138,29 | -8,47% | 421.756,00 |
| 09.04.2025 | 131,59 | 152,42 | 131,20 | 151,09 | 12,89% | 432.789,00 |
| 08.04.2025 | 147,54 | 147,54 | 132,74 | 133,84 | -5,91% | 442.865,00 |
| 07.04.2025 | 130,11 | 145,79 | 130,11 | 142,25 | 1,99% | 435.099,00 |
| 04.04.2025 | 136,62 | 144,09 | 135,10 | 139,48 | -1,63% | 597.494,00 |
| 03.04.2025 | 133,01 | 148,04 | 132,26 | 141,79 | 1,00% | 549.527,00 |
| 02.04.2025 | 135,22 | 144,59 | 135,22 | 140,38 | 1,87% | 272.681,00 |
| 01.04.2025 | 141,87 | 141,87 | 135,52 | 137,80 | -0,71% | 290.247,00 |
| 31.03.2025 | 141,39 | 142,79 | 135,42 | 138,79 | -0,98% | 326.256,00 |
| 28.03.2025 | 143,03 | 144,49 | 138,46 | 140,16 | -2,86% | 223.950,00 |
| 27.03.2025 | 148,94 | 148,94 | 143,92 | 144,28 | -2,98% | 156.405,00 |
| 26.03.2025 | 148,93 | 150,92 | 147,74 | 148,71 | -0,78% | 147.561,00 |
| 25.03.2025 | 149,96 | 152,06 | 147,99 | 149,88 | 0,04% | 235.864,00 |
| 24.03.2025 | 149,83 | 150,35 | 147,93 | 149,82 | 1,87% | 159.547,00 |
| 21.03.2025 | 146,11 | 150,74 | 142,83 | 147,07 | -0,69% | 563.328,00 |
| 20.03.2025 | 149,50 | 151,67 | 147,53 | 148,09 | -2,09% | 218.482,00 |
| 19.03.2025 | 146,23 | 153,06 | 146,23 | 151,25 | 2,11% | 264.868,00 |
| 18.03.2025 | 149,06 | 150,27 | 147,17 | 148,13 | -0,72% | 180.291,00 |
| 17.03.2025 | 142,53 | 149,99 | 141,22 | 149,21 | 4,18% | 208.607,00 |
| 14.03.2025 | 141,57 | 144,06 | 136,50 | 143,22 | 2,16% | 179.816,00 |
| 13.03.2025 | 141,43 | 142,05 | 137,62 | 140,19 | -0,99% | 191.369,00 |
| 12.03.2025 | 144,19 | 145,00 | 139,86 | 141,59 | 1,87% | 312.733,00 |
| 11.03.2025 | 128,52 | 141,56 | 128,52 | 138,99 | 6,87% | 414.677,00 |
| 10.03.2025 | 139,58 | 145,91 | 126,95 | 130,05 | -8,40% | 530.532,00 |
| 07.03.2025 | 141,76 | 145,26 | 139,38 | 141,97 | -0,18% | 244.234,00 |
| 06.03.2025 | 141,88 | 145,32 | 140,09 | 142,22 | -0,94% | 288.204,00 |
| 05.03.2025 | 140,14 | 145,58 | 138,55 | 143,57 | 1,92% | 205.061,00 |
| 04.03.2025 | 140,70 | 143,10 | 135,77 | 140,86 | -0,27% | 282.021,00 |
| 03.03.2025 | 147,00 | 152,54 | 141,05 | 141,24 | -3,60% | 373.294,00 |
| 28.02.2025 | 142,56 | 153,48 | 138,33 | 146,52 | -1,92% | 486.831,00 |
| 27.02.2025 | 153,23 | 154,54 | 149,20 | 149,39 | -3,16% | 386.520,00 |
| 26.02.2025 | 152,89 | 158,29 | 152,49 | 154,27 | 0,27% | 209.267,00 |
| 25.02.2025 | 159,48 | 160,02 | 148,56 | 153,86 | -4,08% | 337.671,00 |
| 24.02.2025 | 158,38 | 162,11 | 156,55 | 160,41 | 2,00% | 189.643,00 |
| 21.02.2025 | 163,00 | 164,35 | 155,90 | 157,26 | -3,61% | 151.715,00 |
| 20.02.2025 | 164,23 | 164,23 | 162,18 | 163,15 | -0,60% | 134.598,00 |
| 19.02.2025 | 161,65 | 165,17 | 161,55 | 164,13 | 0,42% | 204.358,00 |
| 18.02.2025 | 159,80 | 164,30 | 159,69 | 163,44 | 2,05% | 134.075,00 |
| 14.02.2025 | 158,69 | 160,72 | 158,19 | 160,16 | 1,16% | 113.944,00 |
| 13.02.2025 | 157,73 | 158,55 | 155,63 | 158,33 | 0,89% | 93.959,00 |
| 12.02.2025 | 155,25 | 157,45 | 155,25 | 156,94 | -0,55% | 125.259,00 |
| 11.02.2025 | 160,49 | 160,49 | 155,63 | 157,81 | -1,23% | 123.603,00 |
| 10.02.2025 | 157,27 | 160,94 | 156,25 | 159,78 | 2,00% | 206.982,00 |
| 07.02.2025 | 158,16 | 159,80 | 155,60 | 156,65 | -1,10% | 134.870,00 |
| 06.02.2025 | 161,34 | 163,12 | 157,49 | 158,39 | -1,93% | 165.707,00 |
| 05.02.2025 | 161,16 | 163,66 | 160,16 | 161,51 | 0,32% | 117.306,00 |
| 04.02.2025 | 157,11 | 162,66 | 157,11 | 160,99 | 1,45% | 160.149,00 |
| 03.02.2025 | 160,22 | 166,41 | 155,00 | 158,69 | -3,45% | 324.586,00 |
| 31.01.2025 | 165,67 | 169,59 | 163,19 | 164,36 | -0,93% | 403.380,00 |
| 30.01.2025 | 170,13 | 173,85 | 164,43 | 165,91 | -1,42% | 381.241,00 |
| 29.01.2025 | 169,05 | 170,41 | 166,73 | 168,30 | -0,92% | 141.876,00 |
| 28.01.2025 | 171,23 | 171,42 | 167,13 | 169,87 | -1,40% | 144.537,00 |
| 27.01.2025 | 171,58 | 175,51 | 170,99 | 172,28 | -0,01% | 214.657,00 |
| 24.01.2025 | 166,34 | 172,46 | 164,98 | 172,30 | 3,10% | 187.952,00 |
| 23.01.2025 | 165,93 | 167,28 | 162,34 | 167,12 | 0,07% | 219.408,00 |
| 22.01.2025 | 166,02 | 167,71 | 163,68 | 167,01 | 0,08% | 196.197,00 |
| 21.01.2025 | 164,89 | 167,02 | 164,10 | 166,87 | 1,83% | 186.932,00 |
| 17.01.2025 | 167,62 | 167,62 | 160,73 | 163,87 | -1,32% | 219.172,00 |
| 16.01.2025 | 165,96 | 168,50 | 162,48 | 166,07 | -0,33% | 215.349,00 |
| 15.01.2025 | 164,56 | 166,88 | 161,33 | 166,62 | 3,44% | 176.706,00 |
| 14.01.2025 | 159,58 | 161,66 | 157,58 | 161,08 | 1,85% | 130.313,00 |
| 13.01.2025 | 152,58 | 158,90 | 151,92 | 158,15 | 2,46% | 162.099,00 |
| 10.01.2025 | 157,94 | 158,55 | 153,47 | 154,35 | -4,12% | 204.693,00 |
| 08.01.2025 | 160,50 | 162,01 | 157,20 | 160,99 | -0,72% | 209.689,00 |
| 07.01.2025 | 165,73 | 167,49 | 160,44 | 162,15 | -1,64% | 147.101,00 |
| 06.01.2025 | 160,83 | 165,30 | 160,83 | 164,86 | 2,90% | 178.783,00 |
| 03.01.2025 | 158,87 | 162,38 | 155,91 | 160,21 | 1,41% | 122.622,00 |
| 02.01.2025 | 155,48 | 159,63 | 154,77 | 157,98 | 1,81% | 130.454,00 |
| 31.12.2024 | 155,00 | 156,80 | 154,31 | 155,17 | 0,63% | 141.898,00 |
| 30.12.2024 | 153,58 | 154,86 | 151,05 | 154,20 | -0,17% | 152.414,00 |
| 27.12.2024 | 155,37 | 156,76 | 152,27 | 154,46 | -1,28% | 120.364,00 |
| 26.12.2024 | 156,12 | 157,24 | 155,63 | 156,46 | -0,27% | 145.032,00 |
| 24.12.2024 | 155,10 | 157,11 | 153,45 | 156,89 | 1,42% | 86.059,00 |
| 23.12.2024 | 155,42 | 155,75 | 152,30 | 154,70 | -1,43% | 120.561,00 |
| 20.12.2024 | 152,25 | 157,94 | 152,25 | 156,95 | 2,44% | 783.784,00 |
| 19.12.2024 | 155,16 | 157,19 | 151,64 | 153,20 | -0,65% | 256.513,00 |
| 18.12.2024 | 158,05 | 159,66 | 153,09 | 154,20 | -1,89% | 222.654,00 |
| 17.12.2024 | 159,00 | 159,45 | 155,79 | 157,17 | -1,19% | 161.118,00 |
| 16.12.2024 | 160,65 | 162,19 | 158,81 | 159,06 | -1,60% | 151.546,00 |
| 13.12.2024 | 164,79 | 164,79 | 160,13 | 161,64 | -2,39% | 166.986,00 |
| 12.12.2024 | 165,53 | 167,44 | 162,82 | 165,59 | -0,36% | 166.520,00 |
| 11.12.2024 | 167,49 | 168,31 | 161,69 | 166,19 | 3,80% | 245.106,00 |
| 10.12.2024 | 161,65 | 161,80 | 158,00 | 160,11 | -0,74% | 158.606,00 |
| 09.12.2024 | 156,78 | 161,49 | 156,78 | 161,31 | 3,58% | 213.250,00 |
| 06.12.2024 | 156,69 | 157,17 | 155,04 | 155,74 | 0,06% | 163.595,00 |
| 05.12.2024 | 156,23 | 156,99 | 154,25 | 155,65 | -0,63% | 160.373,00 |
| 04.12.2024 | 156,69 | 158,20 | 155,76 | 156,63 | -0,01% | 141.752,00 |
| 03.12.2024 | 159,99 | 162,02 | 156,08 | 156,64 | -2,68% | 240.364,00 |
| 02.12.2024 | 163,96 | 164,51 | 160,77 | 160,96 | -1,83% | 233.046,00 |
| 29.11.2024 | 160,90 | 164,17 | 160,28 | 163,96 | 2,64% | 159.148,00 |
| 27.11.2024 | 158,54 | 161,28 | 156,16 | 159,75 | 1,27% | 256.194,00 |
| 26.11.2024 | 168,47 | 169,41 | 156,95 | 157,75 | -5,99% | 383.720,00 |
| 25.11.2024 | 169,68 | 173,50 | 167,64 | 167,81 | -0,39% | 241.512,00 |
| 22.11.2024 | 169,40 | 169,81 | 167,14 | 168,46 | 0,52% | 260.294,00 |
| 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 |