147,753$
-0,46%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 147,49 | 147,89 | 145,46 | 147,81 | -0,43% | - |
| 28.11.2025 | 149,14 | 149,69 | 147,37 | 148,44 | -0,47% | 103.761,00 |
| 26.11.2025 | 150,45 | 152,15 | 149,00 | 149,14 | -1,86% | 245.641,00 |
| 25.11.2025 | 149,06 | 153,63 | 147,09 | 151,96 | 2,22% | 303.114,00 |
| 24.11.2025 | 142,08 | 150,38 | 137,33 | 148,66 | 4,44% | 399.469,00 |
| 21.11.2025 | 134,72 | 144,51 | 134,71 | 142,34 | 5,96% | 381.985,00 |
| 20.11.2025 | 134,69 | 135,38 | 131,99 | 134,33 | 1,39% | 307.448,00 |
| 19.11.2025 | 133,83 | 134,72 | 132,29 | 132,49 | -1,15% | 170.184,00 |
| 18.11.2025 | 134,51 | 136,14 | 132,16 | 134,03 | -0,36% | 182.697,00 |
| 17.11.2025 | 135,71 | 138,48 | 133,90 | 134,52 | -1,45% | 221.342,00 |
| 14.11.2025 | 135,22 | 137,58 | 134,24 | 136,50 | -1,47% | 253.642,00 |
| 13.11.2025 | 138,03 | 141,47 | 137,25 | 138,53 | -0,45% | 255.090,00 |
| 12.11.2025 | 143,22 | 144,85 | 138,48 | 139,15 | -2,84% | 378.110,00 |
| 11.11.2025 | 140,26 | 144,27 | 138,94 | 143,22 | 2,87% | 244.606,00 |
| 10.11.2025 | 139,64 | 144,71 | 137,91 | 139,23 | -0,66% | 331.288,00 |
| 07.11.2025 | 145,60 | 149,48 | 136,00 | 140,16 | 8,09% | 838.675,00 |
| 06.11.2025 | 128,44 | 130,93 | 125,12 | 129,67 | 1,80% | 429.998,00 |
| 05.11.2025 | 126,17 | 129,18 | 124,70 | 127,38 | 1,37% | 342.836,00 |
| 04.11.2025 | 122,53 | 127,19 | 119,75 | 125,66 | 2,28% | 402.602,00 |
| 03.11.2025 | 120,37 | 123,90 | 116,59 | 122,86 | 2,31% | 327.598,00 |
| 31.10.2025 | 119,34 | 120,43 | 115,00 | 120,09 | 0,29% | 229.412,00 |
| 30.10.2025 | 116,21 | 120,63 | 116,21 | 119,74 | 1,76% | 266.433,00 |
| 29.10.2025 | 119,79 | 120,48 | 116,76 | 117,67 | -2,03% | 272.145,00 |
| 28.10.2025 | 122,12 | 125,00 | 119,80 | 120,11 | -2,28% | 341.600,00 |
| 27.10.2025 | 123,69 | 124,30 | 122,09 | 122,91 | -0,46% | 143.634,00 |
| 24.10.2025 | 123,29 | 124,17 | 122,18 | 123,48 | 1,50% | 131.691,00 |
| 23.10.2025 | 122,21 | 123,89 | 120,25 | 121,66 | -0,57% | 136.452,00 |
| 22.10.2025 | 121,59 | 123,75 | 120,94 | 122,35 | 1,12% | 185.889,00 |
| 21.10.2025 | 117,41 | 121,80 | 116,98 | 121,00 | 3,12% | 160.279,00 |
| 20.10.2025 | 119,45 | 120,27 | 116,00 | 117,34 | -1,12% | 280.814,00 |
| 17.10.2025 | 114,42 | 118,74 | 114,42 | 118,67 | 1,87% | - |
| 16.10.2025 | 117,09 | 119,36 | 115,41 | 116,49 | 0,17% | 278.813,00 |
| 15.10.2025 | 118,14 | 119,66 | 116,12 | 116,29 | -0,87% | 192.694,00 |
| 14.10.2025 | 114,32 | 117,75 | 114,32 | 117,31 | 0,90% | 297.213,00 |
| 13.10.2025 | 115,09 | 116,58 | 113,59 | 116,26 | 1,87% | 206.722,00 |
| 10.10.2025 | 116,66 | 116,66 | 112,50 | 114,13 | -2,36% | 198.038,00 |
| 09.10.2025 | 119,90 | 121,33 | 116,15 | 116,89 | -2,84% | 220.521,00 |
| 08.10.2025 | 118,74 | 121,05 | 117,41 | 120,31 | 1,87% | 171.554,00 |
| 07.10.2025 | 121,60 | 122,22 | 117,53 | 118,10 | -2,70% | 168.294,00 |
| 06.10.2025 | 122,27 | 122,99 | 120,86 | 121,38 | -0,57% | 271.321,00 |
| 03.10.2025 | 120,91 | 125,00 | 120,91 | 122,07 | 0,96% | 194.739,00 |
| 02.10.2025 | 120,88 | 122,10 | 118,81 | 120,91 | -0,04% | 163.845,00 |
| 01.10.2025 | 119,67 | 123,70 | 117,80 | 120,96 | 0,83% | 273.733,00 |
| 30.09.2025 | 116,31 | 120,26 | 115,80 | 119,96 | 2,49% | 203.138,00 |
| 29.09.2025 | 119,84 | 119,84 | 115,55 | 117,04 | -1,49% | 221.528,00 |
| 26.09.2025 | 118,81 | 119,54 | 117,17 | 118,81 | 0,47% | 295.225,00 |
| 25.09.2025 | 125,09 | 125,09 | 114,70 | 118,26 | -6,54% | 623.237,00 |
| 24.09.2025 | 130,02 | 130,56 | 126,41 | 126,53 | -2,59% | 184.713,00 |
| 23.09.2025 | 132,68 | 133,18 | 129,78 | 129,90 | -1,49% | 212.461,00 |
| 22.09.2025 | 131,10 | 133,40 | 129,53 | 131,87 | 0,12% | 217.747,00 |
| 19.09.2025 | 133,26 | 134,54 | 129,36 | 131,71 | -0,98% | 512.498,00 |
| 18.09.2025 | 129,64 | 134,00 | 128,00 | 133,02 | 3,04% | 350.997,00 |
| 17.09.2025 | 130,25 | 133,28 | 128,15 | 129,10 | -0,97% | 256.366,00 |
| 16.09.2025 | 131,66 | 131,94 | 128,70 | 130,36 | -1,37% | 344.109,00 |
| 15.09.2025 | 131,88 | 132,52 | 129,59 | 132,17 | 1,37% | 269.086,00 |
| 12.09.2025 | 134,19 | 136,20 | 130,36 | 130,38 | -3,44% | 240.362,00 |
| 11.09.2025 | 133,05 | 136,61 | 132,24 | 135,03 | 1,09% | 481.873,00 |
| 10.09.2025 | 131,65 | 134,66 | 130,58 | 133,57 | 2,30% | 351.287,00 |
| 09.09.2025 | 130,00 | 131,02 | 128,98 | 130,57 | -0,01% | 161.621,00 |
| 08.09.2025 | 131,64 | 131,64 | 127,91 | 130,58 | -0,50% | 209.344,00 |
| 05.09.2025 | 126,10 | 131,36 | 126,10 | 131,24 | 4,47% | 280.702,00 |
| 04.09.2025 | 124,11 | 125,80 | 121,61 | 125,63 | 1,23% | 232.813,00 |
| 03.09.2025 | 126,13 | 128,13 | 122,31 | 124,10 | -2,30% | 347.363,00 |
| 02.09.2025 | 125,27 | 127,21 | 124,23 | 127,02 | -0,50% | 257.793,00 |
| 29.08.2025 | 127,38 | 127,96 | 125,13 | 127,66 | 0,49% | 229.495,00 |
| 28.08.2025 | 128,04 | 129,22 | 125,24 | 127,04 | 0,33% | 219.664,00 |
| 27.08.2025 | 124,95 | 127,36 | 123,51 | 126,62 | 0,54% | 278.994,00 |
| 26.08.2025 | 126,10 | 126,82 | 124,29 | 125,94 | 0,10% | 320.420,00 |
| 25.08.2025 | 127,99 | 128,05 | 124,92 | 125,81 | -1,85% | 197.428,00 |
| 22.08.2025 | 122,95 | 128,99 | 121,83 | 128,18 | 5,28% | 275.297,00 |
| 21.08.2025 | 123,30 | 124,11 | 120,95 | 121,75 | -1,31% | 225.721,00 |
| 20.08.2025 | 123,76 | 125,02 | 121,67 | 123,36 | -0,32% | 314.492,00 |
| 19.08.2025 | 122,78 | 124,65 | 122,37 | 123,76 | 0,65% | 396.353,00 |
| 18.08.2025 | 121,14 | 124,75 | 120,41 | 122,96 | 1,66% | 436.590,00 |
| 15.08.2025 | 119,00 | 122,81 | 115,07 | 120,95 | 8,09% | 844.607,00 |
| 14.08.2025 | 113,17 | 113,61 | 111,42 | 111,90 | -1,95% | 426.662,00 |
| 13.08.2025 | 110,83 | 114,38 | 110,51 | 114,13 | 3,45% | 278.921,00 |
| 12.08.2025 | 108,24 | 112,09 | 107,50 | 110,32 | 2,05% | 430.489,00 |
| 11.08.2025 | 112,06 | 113,80 | 107,00 | 108,10 | -4,21% | 638.125,00 |
| 08.08.2025 | 124,71 | 124,71 | 109,00 | 112,85 | -13,13% | 1.173.302,00 |
| 07.08.2025 | 128,86 | 130,57 | 125,58 | 129,91 | 2,38% | 435.643,00 |
| 06.08.2025 | 128,81 | 129,00 | 125,07 | 126,89 | -1,65% | 239.291,00 |
| 05.08.2025 | 130,04 | 132,54 | 128,50 | 129,02 | -0,80% | 330.735,00 |
| 04.08.2025 | 127,63 | 131,21 | 127,63 | 130,06 | 2,09% | 173.793,00 |
| 01.08.2025 | 127,51 | 128,22 | 124,00 | 127,40 | -0,79% | 242.242,00 |
| 31.07.2025 | 125,72 | 134,04 | 125,72 | 128,41 | 2,34% | 433.385,00 |
| 30.07.2025 | 126,70 | 128,44 | 124,39 | 125,47 | -0,99% | 146.059,00 |
| 29.07.2025 | 128,22 | 128,70 | 126,63 | 126,73 | -0,60% | 120.168,00 |
| 28.07.2025 | 129,60 | 130,21 | 127,15 | 127,50 | -1,85% | 132.219,00 |
| 25.07.2025 | 129,57 | 130,33 | 127,53 | 129,90 | 0,55% | 109.564,00 |
| 24.07.2025 | 128,72 | 130,37 | 127,60 | 129,19 | 0,14% | 219.979,00 |
| 23.07.2025 | 127,72 | 129,35 | 126,76 | 129,01 | 2,19% | 222.063,00 |
| 22.07.2025 | 122,70 | 126,77 | 122,09 | 126,24 | 3,76% | 286.924,00 |
| 21.07.2025 | 122,75 | 123,55 | 121,38 | 121,66 | -0,66% | 129.672,00 |
| 18.07.2025 | 126,01 | 126,01 | 122,36 | 122,47 | -1,80% | 139.373,00 |
| 17.07.2025 | 124,48 | 126,67 | 124,34 | 124,72 | -0,09% | 170.199,00 |
| 16.07.2025 | 127,59 | 128,15 | 124,34 | 124,83 | -1,31% | 216.259,00 |
| 15.07.2025 | 132,05 | 132,25 | 126,23 | 126,49 | -3,33% | 205.328,00 |
| 14.07.2025 | 131,39 | 132,29 | 130,44 | 130,85 | -0,99% | 165.661,00 |
| 11.07.2025 | 135,99 | 135,99 | 132,05 | 132,16 | -3,72% | 140.620,00 |