157,133$
0,20%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 152,25 | 157,94 | 152,25 | 156,82 | 2,36% | 788.066,00 |
| 19.12.2024 | 155,16 | 157,19 | 151,64 | 153,20 | -0,65% | 272.824,00 |
| 18.12.2024 | 158,05 | 159,66 | 153,09 | 154,20 | -1,89% | 275.999,00 |
| 17.12.2024 | 159,00 | 159,45 | 155,79 | 157,17 | -1,19% | 161.141,00 |
| 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% | 167.092,00 |
| 12.12.2024 | 165,53 | 167,44 | 162,82 | 165,59 | -0,36% | 186.980,00 |
| 11.12.2024 | 167,49 | 168,31 | 161,69 | 166,19 | 3,80% | 308.489,00 |
| 10.12.2024 | 161,65 | 161,80 | 158,00 | 160,11 | -0,74% | 158.610,00 |
| 09.12.2024 | 156,78 | 161,49 | 156,78 | 161,31 | 3,58% | 221.036,00 |
| 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% | 160.969,00 |
| 04.12.2024 | 156,69 | 158,20 | 155,76 | 156,63 | -0,01% | 143.256,00 |
| 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% | 233.974,00 |
| 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% | 402.515,00 |
| 25.11.2024 | 169,68 | 173,50 | 167,64 | 167,81 | -0,39% | 241.514,00 |
| 22.11.2024 | 169,40 | 169,81 | 167,14 | 168,46 | -0,23% | 270.094,00 |
| 21.11.2024 | 168,08 | 169,84 | 167,24 | 168,84 | 0,75% | 139.945,00 |
| 20.11.2024 | 169,01 | 169,21 | 164,25 | 167,59 | -1,24% | 225.130,00 |
| 19.11.2024 | 167,67 | 171,59 | 167,13 | 169,70 | -0,16% | 195.053,00 |
| 18.11.2024 | 168,48 | 174,79 | 167,27 | 169,98 | 1,26% | 235.850,00 |
| 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% | 433.965,00 |
| 13.11.2024 | 193,30 | 196,26 | 174,45 | 174,81 | -1,73% | 625.970,00 |
| 12.11.2024 | 177,28 | 181,53 | 176,65 | 177,88 | -0,15% | 267.730,00 |
| 11.11.2024 | 179,05 | 180,19 | 176,39 | 178,14 | 0,76% | 266.728,00 |
| 08.11.2024 | 179,35 | 179,66 | 176,44 | 176,79 | -0,99% | 258.176,00 |
| 07.11.2024 | 179,34 | 182,69 | 177,63 | 178,55 | -0,26% | 194.349,00 |
| 06.11.2024 | 182,79 | 184,57 | 176,01 | 179,02 | 3,25% | 266.052,00 |
| 05.11.2024 | 171,11 | 173,69 | 170,78 | 173,39 | 0,81% | 157.992,00 |
| 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 | 0,05% | 271.355,00 |
| 31.10.2024 | 174,61 | 175,21 | 170,65 | 170,73 | -2,68% | 190.264,00 |
| 30.10.2024 | 174,11 | 178,32 | 172,32 | 175,44 | 0,21% | 82.023,00 |
| 29.10.2024 | 171,83 | 175,91 | 171,58 | 175,07 | 0,82% | 134.459,00 |
| 28.10.2024 | 178,31 | 178,84 | 173,02 | 173,64 | -1,09% | 213.452,00 |
| 25.10.2024 | 177,08 | 178,00 | 173,93 | 175,56 | 0,05% | 138.099,00 |
| 24.10.2024 | 176,88 | 180,80 | 175,23 | 175,48 | -1,25% | 170.720,00 |
| 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% | 159.280,00 |
| 21.10.2024 | 180,91 | 181,83 | 177,43 | 178,93 | -1,11% | 168.150,00 |
| 18.10.2024 | 180,61 | 183,98 | 179,13 | 180,94 | 0,24% | 178.457,00 |
| 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% | 279.239,00 |
| 14.10.2024 | 177,82 | 181,26 | 177,31 | 180,46 | 0,97% | 132.125,00 |
| 11.10.2024 | 177,12 | 180,63 | 177,00 | 178,72 | 0,97% | 124.493,00 |
| 10.10.2024 | 180,01 | 180,71 | 175,90 | 177,00 | -2,83% | 204.496,00 |
| 09.10.2024 | 179,99 | 182,71 | 179,50 | 182,15 | 2,38% | 218.882,00 |
| 08.10.2024 | 178,32 | 180,96 | 177,54 | 177,91 | 0,37% | 283.257,00 |
| 07.10.2024 | 177,73 | 179,42 | 174,70 | 177,25 | -1,09% | 397.287,00 |
| 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% | 143.355,00 |
| 02.10.2024 | 178,71 | 182,38 | 177,70 | 180,38 | 0,69% | 382.277,00 |
| 01.10.2024 | 180,66 | 180,98 | 176,82 | 179,14 | -1,65% | 671.267,00 |
| 30.09.2024 | 180,86 | 188,53 | 179,15 | 182,14 | 4,40% | 506.698,00 |
| 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% | 167.045,00 |
| 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% | 185.374,00 |
| 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% | 1.178.427,00 |
| 19.09.2024 | 181,35 | 181,64 | 177,35 | 181,23 | 2,84% | 246.144,00 |
| 18.09.2024 | 175,75 | 179,91 | 175,31 | 176,22 | -0,04% | 234.554,00 |
| 17.09.2024 | 179,69 | 181,87 | 176,12 | 176,29 | -1,79% | 254.777,00 |
| 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 | 160,31 | 174,11 | 2,17% | 373.271,00 |
| 11.09.2024 | 164,93 | 171,63 | 164,20 | 170,42 | 2,61% | 283.867,00 |
| 10.09.2024 | 165,18 | 166,45 | 162,55 | 166,08 | 0,33% | 210.561,00 |
| 09.09.2024 | 163,15 | 167,78 | 160,74 | 165,53 | 1,98% | 398.765,00 |
| 06.09.2024 | 161,86 | 165,81 | 160,90 | 162,32 | -0,01% | 268.776,00 |
| 05.09.2024 | 162,99 | 163,05 | 159,10 | 162,33 | 0,07% | 200.435,00 |
| 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% | 254.519,00 |
| 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% | 141.893,00 |
| 27.08.2024 | 162,20 | 164,55 | 160,81 | 163,91 | 0,63% | 158.166,00 |
| 26.08.2024 | 163,88 | 165,15 | 162,53 | 162,88 | -0,41% | 192.748,00 |
| 23.08.2024 | 159,55 | 164,48 | 159,32 | 163,55 | 3,06% | 201.593,00 |
| 22.08.2024 | 157,16 | 160,00 | 157,00 | 158,69 | 0,88% | 148.647,00 |
| 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% | 314.167,00 |
| 15.08.2024 | 151,52 | 158,38 | 150,21 | 158,12 | 6,84% | 434.193,00 |
| 14.08.2024 | 149,39 | 151,54 | 145,50 | 148,00 | -1,38% | 291.329,00 |
| 13.08.2024 | 149,49 | 151,47 | 147,64 | 150,07 | 1,35% | 350.445,00 |
| 12.08.2024 | 153,81 | 153,81 | 147,71 | 148,07 | -3,04% | 546.182,00 |
| 09.08.2024 | 151,93 | 153,09 | 144,15 | 152,71 | 0,99% | 567.547,00 |
| 08.08.2024 | 143,48 | 153,55 | 131,00 | 151,22 | 23,96% | 962.909,00 |
| 07.08.2024 | 125,74 | 127,14 | 121,11 | 121,99 | -1,37% | 301.882,00 |
| 06.08.2024 | 119,40 | 124,86 | 119,20 | 123,68 | 3,34% | 270.592,00 |
| 05.08.2024 | 120,70 | 123,79 | 117,92 | 119,68 | -4,94% | 438.820,00 |
| 02.08.2024 | 121,94 | 127,42 | 121,33 | 125,90 | -0,21% | 243.284,00 |
| 01.08.2024 | 126,92 | 129,14 | 124,42 | 126,17 | -0,64% | 247.331,00 |