133,000$
-2,64%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 140,40 | 141,97 | 134,80 | 136,61 | -4,11% | 30,00 |
| 04.03.2026 | 144,05 | 144,52 | 140,28 | 142,46 | -0,14% | 243.306,00 |
| 03.03.2026 | 143,47 | 145,64 | 138,21 | 142,66 | -2,95% | 323.465,00 |
| 02.03.2026 | 147,92 | 150,13 | 144,28 | 146,99 | -2,38% | 319.579,00 |
| 27.02.2026 | 147,54 | 151,10 | 147,54 | 150,58 | -0,16% | 247.005,00 |
| 26.02.2026 | 155,91 | 158,05 | 150,68 | 150,82 | -2,77% | 235.518,00 |
| 25.02.2026 | 152,10 | 155,35 | 150,60 | 155,12 | 1,74% | 374.435,00 |
| 24.02.2026 | 152,11 | 154,03 | 148,96 | 152,47 | 0,59% | 300.885,00 |
| 23.02.2026 | 154,66 | 156,04 | 150,13 | 151,57 | -3,48% | 315.498,00 |
| 20.02.2026 | 150,21 | 159,89 | 142,52 | 157,03 | 4,87% | 556.839,00 |
| 19.02.2026 | 150,84 | 150,85 | 146,31 | 149,74 | -1,25% | 550.394,00 |
| 18.02.2026 | 148,29 | 154,24 | 147,82 | 151,63 | 2,25% | 345.274,00 |
| 17.02.2026 | 144,91 | 150,22 | 144,91 | 148,29 | 2,34% | 297.661,00 |
| 13.02.2026 | 142,48 | 147,00 | 142,48 | 144,90 | 2,03% | 163.686,00 |
| 12.02.2026 | 149,34 | 151,00 | 140,66 | 142,02 | -3,87% | 391.983,00 |
| 11.02.2026 | 154,06 | 154,06 | 145,13 | 147,73 | -3,58% | 339.121,00 |
| 10.02.2026 | 153,15 | 155,90 | 152,42 | 153,22 | 0,90% | 331.426,00 |
| 09.02.2026 | 153,93 | 154,13 | 150,68 | 151,86 | -1,49% | 242.428,00 |
| 06.02.2026 | 151,01 | 154,79 | 149,05 | 154,16 | 3,02% | 223.281,00 |
| 05.02.2026 | 151,14 | 152,60 | 148,71 | 149,64 | -0,23% | 220.146,00 |
| 04.02.2026 | 151,93 | 155,58 | 149,84 | 149,98 | -0,47% | 359.635,00 |
| 03.02.2026 | 151,50 | 155,60 | 149,03 | 150,69 | -0,50% | 162.285,00 |
| 02.02.2026 | 150,32 | 152,03 | 149,87 | 151,45 | 1,03% | 224.085,00 |
| 30.01.2026 | 148,83 | 153,17 | 148,40 | 149,90 | -0,09% | 299.655,00 |
| 29.01.2026 | 149,32 | 153,00 | 146,85 | 150,03 | 0,50% | 254.794,00 |
| 28.01.2026 | 149,41 | 150,81 | 148,37 | 149,28 | 0,01% | 139.488,00 |
| 27.01.2026 | 152,04 | 153,91 | 148,47 | 149,27 | -2,35% | 221.170,00 |
| 26.01.2026 | 152,31 | 155,76 | 151,67 | 152,86 | 0,12% | 267.498,00 |
| 23.01.2026 | 157,28 | 157,28 | 150,80 | 152,67 | -3,70% | 230.047,00 |
| 22.01.2026 | 155,82 | 160,29 | 155,82 | 158,54 | 2,20% | 284.233,00 |
| 21.01.2026 | 154,44 | 156,16 | 152,38 | 155,13 | 1,24% | 231.188,00 |
| 20.01.2026 | 154,25 | 156,34 | 152,92 | 153,23 | -1,88% | 343.330,00 |
| 16.01.2026 | 154,47 | 157,91 | 153,49 | 156,17 | 0,68% | 310.575,00 |
| 15.01.2026 | 148,60 | 155,65 | 147,21 | 155,12 | 4,44% | 246.479,00 |
| 14.01.2026 | 148,09 | 151,00 | 146,33 | 148,52 | 0,16% | 204.354,00 |
| 13.01.2026 | 151,59 | 151,68 | 147,15 | 148,28 | -1,92% | 331.195,00 |
| 12.01.2026 | 152,39 | 152,97 | 149,84 | 151,19 | -1,18% | 186.503,00 |
| 09.01.2026 | 151,28 | 153,11 | 149,05 | 152,99 | 0,88% | 168.516,00 |
| 08.01.2026 | 148,82 | 154,48 | 147,49 | 151,65 | 0,88% | 248.383,00 |
| 07.01.2026 | 151,01 | 152,49 | 149,84 | 150,32 | -0,31% | 155.764,00 |
| 06.01.2026 | 143,33 | 151,05 | 142,29 | 150,78 | 4,62% | 255.823,00 |
| 05.01.2026 | 137,43 | 147,19 | 137,43 | 144,12 | 4,04% | 220.016,00 |