160,461$
-0,38%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 161,60 | 164,00 | 160,57 | 161,08 | -0,17% | 160.204,00 |
| 19.10.2026 | 163,00 | 164,15 | 160,22 | 161,36 | -1,00% | 153.809,00 |
| 16.10.2026 | 167,30 | 167,80 | 162,51 | 162,99 | -2,53% | 221.682,00 |
| 15.10.2026 | 164,10 | 167,73 | 164,10 | 167,22 | 2,71% | 239.473,00 |
| 14.10.2026 | 162,20 | 163,87 | 161,63 | 162,81 | -0,26% | 258.441,00 |
| 13.10.2026 | 165,16 | 167,05 | 162,99 | 163,23 | -0,45% | 236.308,00 |
| 12.10.2026 | 159,73 | 164,40 | 159,50 | 163,97 | 2,28% | 201.354,00 |
| 09.10.2026 | 157,46 | 160,47 | 157,46 | 160,32 | 1,95% | 145.998,00 |
| 08.10.2026 | 154,81 | 157,50 | 153,33 | 157,25 | 0,78% | 220.610,00 |
| 07.10.2026 | 157,89 | 160,50 | 155,54 | 156,03 | -2,29% | 214.616,00 |
| 06.10.2026 | 162,55 | 162,55 | 157,65 | 159,68 | -1,07% | 238.613,00 |
| 05.10.2026 | 159,35 | 162,81 | 157,80 | 161,40 | 1,27% | 211.452,00 |
| 02.10.2026 | 158,78 | 161,33 | 157,15 | 159,38 | 1,44% | 227.671,00 |
| 01.10.2026 | 160,08 | 161,55 | 156,91 | 157,12 | -2,06% | 248.205,00 |
| 30.09.2026 | 163,64 | 164,55 | 159,84 | 160,43 | -1,84% | 307.245,00 |
| 29.09.2026 | 163,92 | 164,35 | 161,44 | 163,44 | -0,36% | 245.902,00 |
| 28.09.2026 | 163,97 | 166,71 | 163,05 | 164,03 | -0,56% | 290.623,00 |
| 25.09.2026 | 166,43 | 166,67 | 163,95 | 164,95 | -0,73% | 201.735,00 |
| 24.09.2026 | 163,08 | 167,67 | 163,08 | 166,17 | 1,66% | 380.063,00 |
| 23.09.2026 | 160,26 | 166,46 | 159,29 | 163,46 | 1,53% | 408.263,00 |
| 22.09.2026 | 157,64 | 162,61 | 156,01 | 160,99 | 3,72% | 275.993,00 |
| 21.09.2026 | 154,25 | 156,80 | 152,49 | 155,22 | 1,68% | 223.436,00 |
| 18.09.2026 | 151,67 | 153,30 | 151,33 | 152,65 | -0,09% | 388.085,00 |
| 17.09.2026 | 157,77 | 157,77 | 152,79 | 152,79 | -1,82% | 204.398,00 |
| 16.09.2026 | 156,07 | 158,98 | 155,58 | 155,62 | -0,13% | 193.642,00 |
| 15.09.2026 | 156,79 | 157,60 | 154,97 | 155,83 | -1,12% | 196.458,00 |
| 14.09.2026 | 157,63 | 158,68 | 155,74 | 157,60 | 0,72% | 189.868,00 |
| 11.09.2026 | 160,33 | 162,16 | 155,48 | 156,48 | -0,47% | 189.017,00 |
| 10.09.2026 | 159,46 | 160,34 | 155,91 | 157,23 | -2,31% | 171.603,00 |
| 09.09.2026 | 160,89 | 163,09 | 159,32 | 160,95 | 0,04% | 290.515,00 |
| 08.09.2026 | 166,06 | 166,59 | 160,06 | 160,88 | -4,00% | 311.291,00 |
| 04.09.2026 | 165,30 | 167,87 | 164,80 | 167,58 | 0,84% | 163.496,00 |
| 03.09.2026 | 171,69 | 171,69 | 165,58 | 166,19 | -2,15% | 241.541,00 |
| 02.09.2026 | 171,23 | 174,05 | 169,66 | 169,85 | -0,59% | 360.310,00 |
| 01.09.2026 | 173,13 | 176,43 | 170,42 | 170,86 | -1,21% | 326.369,00 |
| 31.08.2026 | 173,66 | 174,88 | 169,38 | 172,95 | -1,23% | 217.395,00 |
| 28.08.2026 | 176,39 | 177,68 | 174,10 | 175,10 | 0,01% | 162.210,00 |
| 27.08.2026 | 177,49 | 179,07 | 174,88 | 175,09 | -2,29% | 263.687,00 |
| 26.08.2026 | 182,80 | 182,84 | 179,18 | 179,20 | -1,71% | 161.550,00 |
| 25.08.2026 | 182,74 | 183,25 | 180,65 | 182,32 | -0,13% | 130.351,00 |
| 24.08.2026 | 184,39 | 185,00 | 180,26 | 182,55 | -0,16% | 230.442,00 |
| 21.08.2026 | 183,05 | 184,00 | 181,07 | 182,84 | 0,17% | 182.320,00 |
| 20.08.2026 | 184,16 | 187,88 | 182,26 | 182,53 | -2,53% | 255.357,00 |
| 19.08.2026 | 185,82 | 189,30 | 185,25 | 187,26 | 1,97% | 235.038,00 |
| 18.08.2026 | 182,79 | 185,32 | 182,50 | 183,65 | 0,66% | 241.928,00 |
| 17.08.2026 | 182,70 | 185,20 | 181,93 | 182,45 | -0,29% | 291.918,00 |
| 14.08.2026 | 182,25 | 184,33 | 181,30 | 182,98 | 0,04% | 192.206,00 |
| 13.08.2026 | 180,22 | 183,37 | 178,72 | 182,91 | 1,98% | 186.246,00 |
| 12.08.2026 | 180,31 | 181,05 | 177,02 | 179,36 | -1,48% | 314.054,00 |
| 11.08.2026 | 182,42 | 185,30 | 181,62 | 182,05 | -0,12% | 250.409,00 |
| 10.08.2026 | 182,67 | 186,17 | 180,88 | 182,26 | -1,25% | 476.879,00 |
| 07.08.2026 | 182,35 | 192,85 | 180,88 | 184,56 | 10,93% | 931.261,00 |
| 06.08.2026 | 167,31 | 167,49 | 164,09 | 166,37 | -0,02% | 359.628,00 |
| 05.08.2026 | 171,96 | 171,96 | 166,22 | 166,40 | -3,30% | 325.683,00 |
| 04.08.2026 | 171,98 | 173,04 | 169,67 | 172,09 | -0,49% | 320.759,00 |
| 03.08.2026 | 171,73 | 176,27 | 170,63 | 172,94 | 2,63% | 579.119,00 |
| 31.07.2026 | 169,82 | 169,82 | 165,76 | 168,51 | 0,09% | 349.836,00 |
| 30.07.2026 | 167,72 | 170,81 | 166,90 | 168,36 | 1,10% | 403.930,00 |
| 29.07.2026 | 164,69 | 170,48 | 164,69 | 166,53 | 0,56% | 303.337,00 |
| 28.07.2026 | 162,89 | 167,99 | 162,89 | 165,61 | 2,59% | 240.227,00 |
| 27.07.2026 | 159,43 | 161,95 | 156,63 | 161,43 | 2,53% | 363.588,00 |
| 24.07.2026 | 155,61 | 160,77 | 155,55 | 157,44 | 2,59% | 258.589,00 |
| 23.07.2026 | 155,06 | 157,55 | 152,71 | 153,46 | -2,58% | 346.675,00 |
| 22.07.2026 | 158,80 | 160,00 | 157,08 | 157,53 | -0,73% | 154.879,00 |
| 21.07.2026 | 156,83 | 159,80 | 154,86 | 158,69 | 0,89% | 236.752,00 |
| 20.07.2026 | 157,06 | 158,75 | 156,70 | 157,29 | -0,14% | 289.430,00 |
| 17.07.2026 | 159,83 | 162,85 | 157,36 | 157,51 | -2,77% | 213.541,00 |
| 16.07.2026 | 159,55 | 162,82 | 159,55 | 161,99 | 2,71% | 297.706,00 |
| 15.07.2026 | 154,70 | 162,10 | 154,65 | 157,72 | 2,76% | 342.644,00 |
| 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 | 2,06% | 155.810,00 |
| 10.07.2026 | 156,20 | 158,28 | 154,15 | 154,42 | -1,29% | 203.963,00 |
| 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% | 211.341,00 |
| 07.07.2026 | 160,23 | 162,18 | 154,57 | 155,36 | -2,54% | 236.697,00 |
| 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% | 239.801,00 |
| 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% | 344.285,00 |
| 26.06.2026 | 147,97 | 151,68 | 147,70 | 148,27 | -0,33% | 902.539,00 |
| 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% | 322.704,00 |
| 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 | -2,69% | 339.872,00 |
| 19.06.2026 | 139,86 | 139,98 | 139,84 | 139,90 | -0,34% | - |
| 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% | 235.413,00 |
| 15.06.2026 | 144,31 | 145,25 | 141,36 | 143,89 | 1,19% | 195.887,00 |
| 12.06.2026 | 143,11 | 144,05 | 141,13 | 142,20 | -0,46% | 265.505,00 |
| 11.06.2026 | 139,99 | 143,38 | 138,23 | 142,86 | 2,24% | 237.413,00 |
| 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 | 0,64% | 296.737,00 |
| 05.06.2026 | 135,14 | 138,06 | 135,14 | 136,61 | 1,25% | 274.565,00 |
| 04.06.2026 | 132,97 | 138,91 | 132,33 | 134,92 | 3,37% | 275.087,00 |
| 03.06.2026 | 130,62 | 132,19 | 129,34 | 130,52 | 0,15% | 224.580,00 |
| 02.06.2026 | 130,76 | 133,11 | 130,02 | 130,33 | -0,95% | 292.789,00 |
| 01.06.2026 | 133,73 | 134,73 | 130,47 | 131,58 | -2,81% | 307.276,00 |