140,255$
8,16%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 136,55 | 149,35 | 135,50 | 140,14 | 8,07% | 83.183,00 |
| 06.11.2025 | 128,44 | 130,93 | 125,12 | 129,67 | 1,80% | 429.449,00 |
| 05.11.2025 | 126,17 | 129,18 | 124,70 | 127,38 | 1,37% | 342.786,00 |
| 04.11.2025 | 122,53 | 127,19 | 119,57 | 125,66 | 2,28% | 389.177,00 |
| 03.11.2025 | 120,37 | 123,90 | 116,59 | 122,86 | 2,31% | 327.254,00 |
| 31.10.2025 | 119,34 | 120,43 | 115,00 | 120,09 | 0,23% | 229.412,00 |
| 30.10.2025 | 116,21 | 120,63 | 116,21 | 119,81 | 1,82% | 266.239,00 |
| 29.10.2025 | 119,79 | 120,48 | 116,76 | 117,67 | -2,03% | 251.891,00 |
| 28.10.2025 | 122,12 | 125,00 | 119,80 | 120,11 | -2,28% | 341.341,00 |
| 27.10.2025 | 123,69 | 124,30 | 122,09 | 122,91 | -0,46% | 143.577,00 |
| 24.10.2025 | 123,29 | 124,17 | 122,18 | 123,48 | 1,49% | 131.691,00 |
| 23.10.2025 | 121,58 | 123,37 | 119,69 | 121,67 | -0,56% | 136.452,00 |
| 22.10.2025 | 121,59 | 123,75 | 120,94 | 122,35 | 1,12% | 185.842,00 |
| 21.10.2025 | 117,41 | 121,80 | 116,98 | 121,00 | 3,12% | 160.133,00 |
| 20.10.2025 | 119,45 | 120,27 | 116,00 | 117,34 | -0,95% | 280.814,00 |
| 17.10.2025 | 115,68 | 119,42 | 114,82 | 118,46 | 1,69% | 335.728,00 |
| 16.10.2025 | 117,09 | 119,36 | 115,41 | 116,49 | 0,31% | 278.813,00 |
| 15.10.2025 | 118,14 | 119,66 | 116,12 | 116,13 | -1,01% | 192.689,00 |
| 14.10.2025 | 114,32 | 117,75 | 114,32 | 117,31 | 0,90% | 297.182,00 |
| 13.10.2025 | 115,09 | 116,58 | 113,59 | 116,26 | 1,87% | 206.715,00 |
| 10.10.2025 | 116,66 | 116,66 | 112,50 | 114,13 | -2,36% | 198.038,00 |
| 09.10.2025 | 119,90 | 121,33 | 116,15 | 116,89 | -2,84% | 220.463,00 |
| 08.10.2025 | 118,74 | 121,05 | 117,41 | 120,31 | 1,87% | 171.470,00 |
| 07.10.2025 | 121,60 | 122,22 | 117,53 | 118,10 | -2,70% | 168.191,00 |
| 06.10.2025 | 122,27 | 122,99 | 120,86 | 121,38 | -0,78% | 271.215,00 |
| 03.10.2025 | 120,99 | 124,90 | 120,99 | 122,34 | 1,18% | 20.208,00 |
| 02.10.2025 | 120,88 | 122,10 | 118,81 | 120,91 | -0,04% | 163.668,00 |
| 01.10.2025 | 119,67 | 123,70 | 117,80 | 120,96 | 0,84% | 253.328,00 |
| 30.09.2025 | 116,31 | 120,26 | 115,80 | 119,95 | 2,49% | 202.974,00 |
| 29.09.2025 | 119,84 | 119,84 | 115,55 | 117,04 | -1,49% | 220.684,00 |
| 26.09.2025 | 118,81 | 119,54 | 117,17 | 118,81 | 0,47% | 295.225,00 |
| 25.09.2025 | 125,09 | 125,09 | 114,70 | 118,26 | -6,54% | 622.163,00 |
| 24.09.2025 | 130,02 | 130,56 | 126,41 | 126,53 | -2,59% | 184.306,00 |
| 23.09.2025 | 132,68 | 133,18 | 129,78 | 129,90 | -1,49% | 212.461,00 |
| 22.09.2025 | 131,10 | 133,40 | 129,53 | 131,87 | 0,12% | 217.729,00 |
| 19.09.2025 | 133,26 | 134,54 | 129,36 | 131,71 | -0,98% | 512.498,00 |
| 18.09.2025 | 129,64 | 134,00 | 128,56 | 133,02 | 3,15% | 350.977,00 |
| 17.09.2025 | 130,25 | 133,28 | 128,15 | 128,96 | -1,07% | 256.333,00 |
| 16.09.2025 | 131,66 | 131,94 | 128,70 | 130,36 | -1,37% | 344.035,00 |
| 15.09.2025 | 131,88 | 132,52 | 129,59 | 132,17 | 1,37% | 269.086,00 |
| 12.09.2025 | 134,19 | 136,20 | 130,36 | 130,38 | -3,44% | 240.362,00 |
| 11.09.2025 | 133,05 | 136,61 | 132,24 | 135,03 | 1,09% | 481.873,00 |
| 10.09.2025 | 131,65 | 134,66 | 130,58 | 133,57 | 2,30% | 351.287,00 |
| 09.09.2025 | 130,00 | 131,02 | 128,98 | 130,57 | -0,01% | 161.621,00 |
| 08.09.2025 | 131,64 | 131,64 | 127,91 | 130,58 | -0,50% | 209.344,00 |
| 05.09.2025 | 126,10 | 131,36 | 126,10 | 131,24 | 4,47% | 280.702,00 |
| 04.09.2025 | 124,11 | 125,80 | 121,61 | 125,63 | 1,24% | 232.813,00 |
| 03.09.2025 | 126,13 | 128,13 | 122,31 | 124,09 | -2,31% | 347.354,00 |
| 02.09.2025 | 125,27 | 127,21 | 124,23 | 127,02 | -0,50% | 257.785,00 |
| 29.08.2025 | 127,38 | 127,96 | 125,13 | 127,66 | 0,49% | 229.495,00 |
| 28.08.2025 | 128,04 | 129,22 | 125,24 | 127,04 | 0,33% | 219.661,00 |
| 27.08.2025 | 124,95 | 127,36 | 123,51 | 126,62 | 0,54% | 278.429,00 |
| 26.08.2025 | 126,10 | 126,82 | 124,29 | 125,94 | 0,10% | 320.374,00 |
| 25.08.2025 | 127,99 | 128,05 | 124,92 | 125,81 | -1,85% | 197.348,00 |
| 22.08.2025 | 122,95 | 128,99 | 121,83 | 128,18 | 5,28% | 275.297,00 |
| 21.08.2025 | 123,30 | 124,11 | 120,95 | 121,75 | -1,31% | 225.715,00 |
| 20.08.2025 | 123,76 | 125,02 | 121,67 | 123,36 | -0,32% | 314.080,00 |
| 19.08.2025 | 122,78 | 124,65 | 122,37 | 123,76 | 0,65% | 396.340,00 |
| 18.08.2025 | 121,14 | 124,75 | 120,41 | 122,96 | 1,66% | 436.577,00 |
| 15.08.2025 | 119,00 | 122,81 | 115,07 | 120,95 | 8,09% | 844.607,00 |
| 14.08.2025 | 113,17 | 113,61 | 111,42 | 111,90 | -1,95% | 425.421,00 |
| 13.08.2025 | 110,83 | 114,38 | 110,51 | 114,13 | 3,45% | 278.884,00 |
| 12.08.2025 | 108,24 | 112,09 | 107,50 | 110,32 | 1,98% | 372.535,00 |
| 11.08.2025 | 112,06 | 113,80 | 107,00 | 108,18 | -4,14% | 638.118,00 |
| 08.08.2025 | 124,71 | 124,71 | 109,00 | 112,85 | -13,33% | 1.173.302,00 |
| 07.08.2025 | 128,86 | 130,57 | 125,58 | 130,21 | 2,62% | 435.606,00 |
| 06.08.2025 | 128,81 | 129,00 | 125,07 | 126,89 | -1,65% | 239.041,00 |
| 05.08.2025 | 130,04 | 132,54 | 128,50 | 129,02 | -0,80% | 330.570,00 |
| 04.08.2025 | 127,63 | 131,21 | 127,63 | 130,06 | 2,09% | 173.732,00 |
| 01.08.2025 | 127,51 | 128,22 | 124,00 | 127,40 | -0,79% | 242.242,00 |
| 31.07.2025 | 125,72 | 134,04 | 125,72 | 128,41 | 2,34% | 424.901,00 |
| 30.07.2025 | 126,70 | 128,44 | 124,39 | 125,47 | -0,99% | 146.059,00 |
| 29.07.2025 | 128,22 | 128,70 | 126,63 | 126,73 | -0,60% | 120.168,00 |
| 28.07.2025 | 129,60 | 130,21 | 127,15 | 127,50 | -1,85% | 132.211,00 |
| 25.07.2025 | 129,57 | 130,33 | 127,53 | 129,90 | 0,55% | 109.564,00 |
| 24.07.2025 | 128,72 | 130,37 | 127,60 | 129,19 | 0,14% | 219.879,00 |
| 23.07.2025 | 127,72 | 129,35 | 126,76 | 129,01 | 2,19% | 221.988,00 |
| 22.07.2025 | 122,70 | 126,77 | 122,09 | 126,24 | 3,76% | 284.679,00 |
| 21.07.2025 | 122,75 | 123,55 | 121,38 | 121,66 | -0,66% | 129.516,00 |
| 18.07.2025 | 126,01 | 126,01 | 122,36 | 122,47 | -1,80% | 139.373,00 |
| 17.07.2025 | 124,48 | 126,67 | 124,34 | 124,72 | -0,09% | 170.128,00 |
| 16.07.2025 | 127,59 | 128,15 | 124,34 | 124,83 | -1,31% | 216.248,00 |
| 15.07.2025 | 132,05 | 132,25 | 126,23 | 126,49 | -3,33% | 205.322,00 |
| 14.07.2025 | 131,39 | 132,29 | 130,44 | 130,85 | -0,99% | 165.527,00 |
| 11.07.2025 | 135,99 | 135,99 | 132,05 | 132,16 | -3,72% | 140.620,00 |
| 10.07.2025 | 134,83 | 139,41 | 134,14 | 137,26 | 1,13% | 193.853,00 |
| 09.07.2025 | 132,76 | 136,32 | 132,27 | 135,73 | 2,41% | 204.263,00 |
| 08.07.2025 | 130,61 | 133,63 | 129,76 | 132,54 | 2,18% | 183.515,00 |
| 07.07.2025 | 134,00 | 135,68 | 129,27 | 129,71 | -4,23% | 191.313,00 |
| 03.07.2025 | 137,18 | 137,81 | 133,82 | 135,44 | -0,47% | 152.204,00 |
| 02.07.2025 | 134,87 | 136,36 | 133,38 | 136,08 | 0,84% | 208.076,00 |
| 01.07.2025 | 131,11 | 137,10 | 129,86 | 134,95 | 2,20% | 241.173,00 |
| 30.06.2025 | 131,98 | 132,53 | 129,70 | 132,05 | 0,17% | 210.003,00 |
| 27.06.2025 | 131,06 | 132,24 | 129,02 | 131,82 | 0,87% | 993.495,00 |
| 26.06.2025 | 132,88 | 133,39 | 128,50 | 130,68 | -1,05% | 176.825,00 |
| 25.06.2025 | 130,68 | 132,80 | 129,12 | 132,07 | 0,91% | 185.672,00 |
| 24.06.2025 | 129,34 | 131,31 | 127,71 | 130,88 | 2,19% | 152.826,00 |
| 23.06.2025 | 127,64 | 128,64 | 125,10 | 128,07 | 0,26% | 134.916,00 |
| 20.06.2025 | 129,73 | 130,85 | 126,85 | 127,74 | -0,65% | 248.995,00 |
| 18.06.2025 | 129,89 | 131,03 | 125,78 | 128,58 | -1,07% | 121.804,00 |