125,680$
-1,54%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 127,53 | 127,53 | 125,95 | 126,27 | -1,08% | 601,00 |
| 26.03.2026 | 129,72 | 132,51 | 127,61 | 127,65 | -2,84% | 212.583,00 |
| 25.03.2026 | 130,87 | 131,85 | 126,62 | 131,38 | 1,40% | 278.271,00 |
| 24.03.2026 | 128,57 | 130,60 | 127,40 | 129,57 | -0,28% | 262.583,00 |
| 23.03.2026 | 129,96 | 132,84 | 128,28 | 129,93 | 3,65% | 371.655,00 |
| 20.03.2026 | 125,97 | 127,49 | 124,37 | 125,36 | -1,00% | 489.559,00 |
| 19.03.2026 | 124,80 | 127,80 | 123,89 | 126,63 | 1,07% | 360.407,00 |
| 18.03.2026 | 127,68 | 130,61 | 124,75 | 125,29 | -4,03% | 405.893,00 |
| 17.03.2026 | 126,99 | 132,45 | 123,53 | 130,55 | 2,83% | 379.084,00 |
| 16.03.2026 | 127,74 | 129,33 | 125,72 | 126,96 | 0,88% | 192.900,00 |
| 13.03.2026 | 129,97 | 130,92 | 125,79 | 125,85 | -2,28% | 256.869,00 |
| 12.03.2026 | 131,90 | 133,68 | 124,30 | 128,78 | -3,72% | 371.834,00 |
| 11.03.2026 | 131,36 | 134,54 | 131,15 | 133,76 | 1,02% | 307.740,00 |
| 10.03.2026 | 133,22 | 134,88 | 129,98 | 132,41 | -0,70% | 228.747,00 |
| 09.03.2026 | 128,41 | 133,69 | 124,65 | 133,34 | 1,02% | 430.159,00 |
| 06.03.2026 | 133,84 | 133,84 | 129,18 | 132,00 | -3,47% | 184.324,00 |
| 05.03.2026 | 140,40 | 141,97 | 134,80 | 136,74 | -4,02% | 184.094,00 |
| 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 |
| 02.01.2026 | 142,67 | 142,67 | 137,82 | 138,53 | -2,90% | 219.389,00 |
| 31.12.2025 | 144,97 | 145,55 | 139,68 | 142,67 | -1,36% | 199.382,00 |
| 30.12.2025 | 147,09 | 147,19 | 144,61 | 144,63 | -1,77% | 144.261,00 |
| 29.12.2025 | 147,97 | 149,00 | 146,54 | 147,23 | -0,43% | 104.795,00 |
| 26.12.2025 | 147,18 | 148,19 | 146,11 | 147,87 | 0,61% | 82.850,00 |
| 24.12.2025 | 148,23 | 148,55 | 146,24 | 146,98 | -0,35% | 94.157,00 |
| 23.12.2025 | 147,04 | 148,46 | 146,06 | 147,50 | -0,56% | 157.007,00 |
| 22.12.2025 | 145,30 | 149,18 | 144,61 | 148,33 | 2,19% | 220.161,00 |
| 19.12.2025 | 145,36 | 147,92 | 141,39 | 145,15 | -0,70% | 592.768,00 |
| 18.12.2025 | 147,64 | 147,64 | 145,15 | 146,17 | -0,14% | 208.443,00 |
| 17.12.2025 | 146,40 | 149,03 | 145,35 | 146,37 | -0,48% | 192.210,00 |
| 16.12.2025 | 147,38 | 150,00 | 145,32 | 147,07 | -0,65% | 308.650,00 |
| 15.12.2025 | 148,50 | 150,00 | 147,32 | 148,03 | -0,27% | 180.779,00 |
| 12.12.2025 | 147,22 | 148,64 | 145,94 | 148,43 | 0,82% | 230.182,00 |
| 11.12.2025 | 148,00 | 148,95 | 145,69 | 147,22 | -0,25% | 184.623,00 |
| 10.12.2025 | 142,98 | 147,92 | 142,98 | 147,59 | 3,59% | 279.016,00 |
| 09.12.2025 | 144,13 | 145,98 | 141,10 | 142,48 | -0,90% | 178.589,00 |
| 08.12.2025 | 142,51 | 145,19 | 142,51 | 143,77 | 0,88% | 239.283,00 |
| 05.12.2025 | 143,19 | 144,83 | 140,03 | 142,51 | 0,11% | 192.429,00 |
| 04.12.2025 | 144,96 | 144,96 | 141,39 | 142,35 | -1,17% | 305.020,00 |
| 03.12.2025 | 147,37 | 148,12 | 143,59 | 144,04 | -1,79% | 193.589,00 |
| 02.12.2025 | 147,49 | 148,13 | 143,41 | 146,66 | 0,30% | 205.946,00 |
| 01.12.2025 | 147,23 | 150,38 | 145,94 | 146,22 | -1,50% | 190.786,00 |
| 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 | -1,82% | 245.641,00 |
| 25.11.2025 | 149,06 | 153,63 | 147,09 | 151,90 | 2,26% | 303.114,00 |
| 24.11.2025 | 142,08 | 150,38 | 137,33 | 148,54 | 4,36% | 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 | 1,33% | 307.448,00 |
| 19.11.2025 | 133,83 | 134,72 | 132,29 | 132,57 | -1,09% | 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 | 119,57 | 125,66 | 2,28% | 402.602,00 |
| 03.11.2025 | 120,37 | 123,90 | 116,59 | 122,86 | 2,31% | 327.598,00 |