166,294$
-2,09%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 170,90 | 172,83 | 167,38 | 167,97 | -1,11% | - |
| 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 |
| 29.05.2026 | 136,35 | 138,94 | 133,35 | 135,39 | -2,51% | 296.549,00 |
| 28.05.2026 | 136,66 | 141,46 | 134,31 | 138,87 | 0,38% | 489.776,00 |
| 27.05.2026 | 138,14 | 142,30 | 137,50 | 138,34 | 2,46% | 325.535,00 |
| 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% | 346.385,00 |
| 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% | 351.141,00 |
| 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% | 223.094,00 |
| 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% | 301.865,00 |
| 11.05.2026 | 126,60 | 132,70 | 123,59 | 124,68 | -1,38% | 403.162,00 |
| 08.05.2026 | 123,07 | 130,37 | 123,07 | 126,43 | 2,73% | 500.090,00 |
| 07.05.2026 | 121,23 | 123,99 | 121,23 | 123,07 | 2,86% | 352.002,00 |
| 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 | -0,13% | 164.601,00 |
| 01.05.2026 | 119,43 | 120,64 | 116,69 | 118,85 | -0,29% | 242.649,00 |
| 30.04.2026 | 115,88 | 119,46 | 114,78 | 119,20 | 3,14% | 218.212,00 |
| 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% | 277.355,00 |
| 27.04.2026 | 123,95 | 126,19 | 121,48 | 122,85 | -1,58% | 286.824,00 |
| 24.04.2026 | 124,27 | 126,49 | 122,76 | 124,82 | 0,28% | 222.752,00 |
| 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% | 400.930,00 |
| 20.04.2026 | 128,50 | 131,21 | 128,02 | 130,58 | 0,48% | 214.029,00 |
| 17.04.2026 | 126,55 | 131,25 | 126,41 | 129,96 | 3,11% | 321.692,00 |
| 16.04.2026 | 125,61 | 127,83 | 125,03 | 126,04 | -0,18% | 373.096,00 |
| 15.04.2026 | 127,72 | 127,77 | 123,46 | 126,27 | -1,24% | 231.846,00 |