168,360$
1,10%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 167,72 | 170,81 | 166,90 | 168,36 | 1,10% | 403.911,00 |
| 29.07.2026 | 164,69 | 170,48 | 164,69 | 166,53 | 0,56% | 303.336,00 |
| 28.07.2026 | 162,89 | 167,99 | 162,89 | 165,61 | 2,59% | 228.176,00 |
| 27.07.2026 | 159,43 | 161,95 | 156,63 | 161,43 | 2,46% | 363.588,00 |
| 24.07.2026 | 155,61 | 160,77 | 155,55 | 157,56 | 2,67% | 258.374,00 |
| 23.07.2026 | 155,06 | 157,55 | 152,71 | 153,46 | -2,58% | 346.230,00 |
| 22.07.2026 | 158,80 | 160,00 | 157,08 | 157,53 | -0,73% | 153.103,00 |
| 21.07.2026 | 156,83 | 159,80 | 154,86 | 158,69 | 0,89% | 236.751,00 |
| 20.07.2026 | 157,06 | 158,75 | 156,70 | 157,29 | -0,12% | 289.429,00 |
| 17.07.2026 | 159,83 | 162,85 | 157,41 | 157,48 | -2,78% | 213.475,00 |
| 16.07.2026 | 159,55 | 162,82 | 159,55 | 161,99 | 2,71% | 297.358,00 |
| 15.07.2026 | 154,70 | 162,10 | 154,65 | 157,72 | 2,76% | 342.563,00 |
| 14.07.2026 | 157,60 | 157,75 | 151,42 | 153,49 | -2,61% | 352.720,00 |
| 13.07.2026 | 154,52 | 157,64 | 154,31 | 157,60 | 2,00% | 155.802,00 |
| 10.07.2026 | 156,20 | 158,28 | 154,15 | 154,51 | -1,23% | 200.254,00 |
| 09.07.2026 | 151,89 | 157,08 | 151,16 | 156,44 | 3,10% | 245.369,00 |
| 08.07.2026 | 152,95 | 153,56 | 150,90 | 151,73 | -2,34% | 211.340,00 |
| 07.07.2026 | 160,23 | 162,18 | 154,57 | 155,36 | -2,54% | 236.686,00 |
| 06.07.2026 | 154,97 | 160,62 | 152,82 | 159,41 | 2,87% | 347.976,00 |
| 02.07.2026 | 149,48 | 155,06 | 149,24 | 154,97 | 4,45% | 424.323,00 |
| 01.07.2026 | 147,61 | 152,25 | 146,47 | 148,37 | 1,21% | 237.043,00 |
| 30.06.2026 | 147,93 | 148,32 | 143,86 | 146,60 | -0,87% | 171.024,00 |
| 29.06.2026 | 148,27 | 148,53 | 145,94 | 147,88 | -0,26% | 344.137,00 |
| 26.06.2026 | 147,97 | 151,68 | 147,70 | 148,27 | -0,33% | 892.609,00 |
| 25.06.2026 | 143,87 | 149,61 | 141,98 | 148,76 | 4,12% | 416.654,00 |
| 24.06.2026 | 136,73 | 143,13 | 136,68 | 142,87 | 5,40% | 322.429,00 |
| 23.06.2026 | 135,79 | 137,38 | 135,25 | 135,55 | -0,43% | 232.320,00 |
| 22.06.2026 | 139,66 | 140,47 | 135,05 | 136,14 | -3,01% | 339.822,00 |
| 18.06.2026 | 139,86 | 142,38 | 137,74 | 140,37 | 1,91% | 506.718,00 |
| 17.06.2026 | 142,41 | 144,08 | 136,66 | 137,74 | -3,33% | 245.347,00 |
| 16.06.2026 | 144,10 | 145,25 | 141,24 | 142,49 | -0,98% | 235.401,00 |
| 15.06.2026 | 144,31 | 145,25 | 141,36 | 143,89 | 1,14% | 195.887,00 |
| 12.06.2026 | 143,11 | 144,05 | 141,13 | 142,27 | -0,41% | 265.505,00 |
| 11.06.2026 | 139,99 | 143,38 | 138,23 | 142,86 | 2,24% | 237.402,00 |
| 10.06.2026 | 140,40 | 144,38 | 139,60 | 139,73 | -1,61% | 240.199,00 |
| 09.06.2026 | 138,74 | 142,36 | 138,58 | 142,02 | 3,30% | 274.599,00 |
| 08.06.2026 | 136,40 | 138,77 | 135,90 | 137,48 | 0,63% | 296.737,00 |
| 05.06.2026 | 135,14 | 138,06 | 135,14 | 136,61 | 1,26% | 269.849,00 |
| 04.06.2026 | 132,97 | 138,91 | 132,33 | 134,92 | 3,35% | 266.821,00 |
| 03.06.2026 | 130,62 | 132,19 | 129,34 | 130,55 | 0,17% | 224.580,00 |
| 02.06.2026 | 130,76 | 133,11 | 130,02 | 130,33 | -0,95% | 292.179,00 |
| 01.06.2026 | 133,73 | 134,73 | 130,47 | 131,58 | -2,81% | 307.276,00 |
| 29.05.2026 | 136,35 | 138,94 | 133,35 | 135,39 | -2,51% | 283.019,00 |
| 28.05.2026 | 136,66 | 141,46 | 134,31 | 138,87 | 0,38% | 480.101,00 |
| 27.05.2026 | 138,14 | 142,30 | 138,11 | 138,34 | 2,46% | 311.885,00 |
| 26.05.2026 | 133,82 | 136,62 | 132,00 | 135,02 | 1,28% | 420.694,00 |
| 22.05.2026 | 131,36 | 133,83 | 130,37 | 133,31 | 1,52% | 306.467,00 |
| 21.05.2026 | 127,37 | 131,83 | 125,90 | 131,31 | 1,58% | 276.389,00 |
| 20.05.2026 | 123,41 | 130,04 | 122,20 | 129,27 | 4,54% | 346.170,00 |
| 19.05.2026 | 119,69 | 124,82 | 119,69 | 123,66 | 0,41% | 234.235,00 |
| 18.05.2026 | 118,83 | 123,50 | 118,12 | 123,15 | 3,73% | 345.004,00 |
| 15.05.2026 | 121,75 | 123,70 | 118,43 | 118,72 | -3,47% | 316.428,00 |
| 14.05.2026 | 123,06 | 124,47 | 122,06 | 122,99 | 0,78% | 210.089,00 |
| 13.05.2026 | 122,25 | 125,01 | 121,30 | 122,04 | -1,01% | 312.616,00 |
| 12.05.2026 | 124,75 | 125,97 | 122,25 | 123,29 | -1,11% | 301.864,00 |
| 11.05.2026 | 126,60 | 132,70 | 123,59 | 124,68 | -1,49% | 403.135,00 |
| 08.05.2026 | 123,07 | 130,37 | 123,07 | 126,57 | 2,84% | 500.090,00 |
| 07.05.2026 | 121,23 | 123,99 | 121,23 | 123,07 | 2,86% | 326.726,00 |
| 06.05.2026 | 118,74 | 120,67 | 116,90 | 119,65 | 2,28% | 230.804,00 |
| 05.05.2026 | 118,68 | 121,91 | 116,65 | 116,98 | -1,45% | 203.299,00 |
| 04.05.2026 | 117,47 | 119,69 | 116,93 | 118,70 | -0,09% | 164.601,00 |
| 01.05.2026 | 119,43 | 120,64 | 116,69 | 118,81 | -0,37% | 242.474,00 |
| 30.04.2026 | 115,88 | 119,46 | 114,78 | 119,25 | 3,18% | 217.622,00 |
| 29.04.2026 | 119,62 | 119,86 | 113,37 | 115,57 | -4,50% | 329.774,00 |
| 28.04.2026 | 123,53 | 123,53 | 119,12 | 121,01 | -1,50% | 256.295,00 |
| 27.04.2026 | 123,95 | 126,19 | 121,48 | 122,85 | -1,66% | 286.817,00 |
| 24.04.2026 | 124,27 | 126,49 | 122,76 | 124,93 | 0,37% | 218.154,00 |
| 23.04.2026 | 126,64 | 127,00 | 123,13 | 124,47 | -2,27% | 214.864,00 |
| 22.04.2026 | 128,85 | 130,30 | 125,70 | 127,36 | -0,53% | 176.807,00 |
| 21.04.2026 | 130,58 | 131,79 | 126,59 | 128,04 | -1,95% | 354.437,00 |
| 20.04.2026 | 128,50 | 131,21 | 128,02 | 130,58 | 0,38% | 214.029,00 |
| 17.04.2026 | 126,55 | 131,25 | 126,41 | 130,08 | 3,21% | 321.486,00 |
| 16.04.2026 | 125,61 | 127,83 | 125,03 | 126,04 | -0,18% | 373.090,00 |
| 15.04.2026 | 127,72 | 127,77 | 123,46 | 126,27 | -1,24% | 231.846,00 |
| 14.04.2026 | 130,93 | 131,29 | 127,79 | 127,85 | -1,19% | 159.366,00 |
| 13.04.2026 | 125,05 | 129,60 | 122,90 | 129,40 | 2,96% | 300.670,00 |
| 10.04.2026 | 127,01 | 127,89 | 124,88 | 125,68 | -0,12% | 265.807,00 |
| 09.04.2026 | 122,36 | 125,86 | 121,40 | 125,83 | 1,44% | 224.976,00 |
| 08.04.2026 | 125,86 | 126,28 | 122,83 | 124,04 | 3,64% | 250.927,00 |
| 07.04.2026 | 122,23 | 123,02 | 119,42 | 119,68 | -2,69% | 238.005,00 |
| 06.04.2026 | 123,07 | 125,81 | 120,61 | 122,99 | -0,26% | 233.800,00 |
| 02.04.2026 | 124,89 | 126,94 | 121,69 | 123,31 | -1,48% | 308.662,00 |
| 01.04.2026 | 130,03 | 130,46 | 124,98 | 125,16 | -3,08% | 250.320,00 |
| 31.03.2026 | 127,99 | 129,59 | 125,05 | 129,14 | 2,97% | 226.723,00 |
| 30.03.2026 | 125,66 | 125,81 | 123,60 | 125,42 | 0,99% | 293.284,00 |
| 27.03.2026 | 126,75 | 127,69 | 123,20 | 124,19 | -2,71% | 230.860,00 |
| 26.03.2026 | 129,72 | 132,51 | 127,61 | 127,65 | -2,84% | 212.583,00 |
| 25.03.2026 | 130,87 | 131,85 | 126,62 | 131,38 | 1,40% | 278.271,00 |
| 24.03.2026 | 128,57 | 130,60 | 127,40 | 129,57 | -0,28% | 262.583,00 |
| 23.03.2026 | 129,96 | 132,84 | 128,28 | 129,93 | 3,65% | 371.655,00 |
| 20.03.2026 | 125,97 | 127,49 | 124,37 | 125,36 | -1,00% | 468.260,00 |
| 19.03.2026 | 124,80 | 127,80 | 123,89 | 126,63 | 1,07% | 360.407,00 |
| 18.03.2026 | 127,68 | 130,61 | 124,75 | 125,29 | -4,03% | 405.893,00 |
| 17.03.2026 | 126,99 | 132,45 | 123,53 | 130,55 | 2,83% | 379.084,00 |
| 16.03.2026 | 127,74 | 129,33 | 125,72 | 126,96 | 0,88% | 192.898,00 |
| 13.03.2026 | 129,97 | 130,92 | 125,79 | 125,85 | -2,28% | 256.869,00 |
| 12.03.2026 | 131,90 | 133,68 | 124,30 | 128,78 | -3,72% | 371.833,00 |
| 11.03.2026 | 131,36 | 134,54 | 131,15 | 133,76 | 0,99% | 305.934,00 |
| 10.03.2026 | 133,22 | 134,88 | 129,98 | 132,45 | -0,65% | 228.747,00 |
| 09.03.2026 | 125,47 | 133,69 | 125,11 | 133,31 | 0,80% | 430.158,00 |