131,950$
0,18%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 131,20 | 133,33 | 129,80 | 131,78 | 0,05% | 15.387,00 |
| 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 |
| 17.06.2025 | 131,81 | 132,75 | 129,80 | 129,97 | -2,45% | 174.730,00 |
| 16.06.2025 | 132,57 | 133,85 | 131,43 | 133,24 | 0,91% | 224.996,00 |
| 13.06.2025 | 130,92 | 132,80 | 129,40 | 132,04 | -0,26% | 189.137,00 |
| 12.06.2025 | 134,10 | 134,18 | 131,36 | 132,38 | -1,54% | 122.907,00 |
| 11.06.2025 | 137,60 | 138,05 | 133,74 | 134,45 | -1,71% | 159.798,00 |
| 10.06.2025 | 136,77 | 138,26 | 135,75 | 136,79 | 0,40% | 120.334,00 |
| 09.06.2025 | 134,39 | 137,22 | 133,47 | 136,25 | 2,39% | 163.599,00 |
| 06.06.2025 | 134,21 | 134,37 | 131,62 | 133,07 | 0,05% | 175.828,00 |
| 05.06.2025 | 131,82 | 133,13 | 130,73 | 133,00 | 1,25% | 204.848,00 |
| 04.06.2025 | 130,46 | 131,50 | 128,46 | 131,36 | 0,63% | 262.018,00 |
| 03.06.2025 | 130,55 | 132,29 | 129,01 | 130,54 | 0,00% | 189.791,00 |
| 02.06.2025 | 134,34 | 134,52 | 129,54 | 130,54 | -3,20% | 213.368,00 |
| 30.05.2025 | 134,18 | 135,29 | 131,01 | 134,86 | 0,32% | 279.898,00 |
| 29.05.2025 | 129,72 | 135,62 | 129,72 | 134,43 | 4,64% | 384.189,00 |
| 28.05.2025 | 130,28 | 130,56 | 127,91 | 128,47 | -1,51% | 190.150,00 |
| 27.05.2025 | 131,55 | 132,29 | 129,35 | 130,44 | 1,12% | 297.187,00 |
| 23.05.2025 | 128,73 | 130,43 | 128,54 | 128,99 | -1,33% | 149.163,00 |
| 22.05.2025 | 130,85 | 132,90 | 129,05 | 130,73 | -0,02% | 219.583,00 |
| 21.05.2025 | 133,50 | 133,78 | 129,53 | 130,75 | -3,09% | 215.671,00 |
| 20.05.2025 | 137,59 | 138,27 | 134,76 | 134,92 | -2,23% | 218.866,00 |
| 19.05.2025 | 139,98 | 140,48 | 135,86 | 138,00 | -2,39% | 254.057,00 |
| 16.05.2025 | 140,25 | 142,53 | 139,55 | 141,38 | 0,60% | 265.115,00 |
| 15.05.2025 | 135,28 | 141,23 | 134,72 | 140,54 | 3,39% | 340.419,00 |
| 14.05.2025 | 142,30 | 143,67 | 135,49 | 135,93 | -5,33% | 261.957,00 |
| 13.05.2025 | 144,17 | 145,76 | 140,99 | 143,59 | -0,52% | 215.645,00 |
| 12.05.2025 | 145,24 | 148,45 | 143,13 | 144,34 | 4,37% | 366.510,00 |
| 09.05.2025 | 135,35 | 147,57 | 134,53 | 138,30 | -3,20% | 622.763,00 |
| 08.05.2025 | 136,00 | 144,92 | 135,12 | 142,87 | 6,22% | 467.221,00 |
| 07.05.2025 | 135,20 | 136,02 | 131,73 | 134,50 | 0,13% | 222.896,00 |
| 06.05.2025 | 136,98 | 137,90 | 132,90 | 134,32 | -1,24% | 282.302,00 |
| 05.05.2025 | 140,12 | 140,12 | 135,85 | 136,00 | -3,98% | 187.893,00 |
| 02.05.2025 | 140,39 | 142,00 | 137,46 | 141,64 | 3,41% | 174.792,00 |
| 01.05.2025 | 139,00 | 140,59 | 134,41 | 136,97 | 0,29% | 352.265,00 |
| 30.04.2025 | 136,07 | 136,82 | 132,39 | 136,57 | -0,51% | 219.972,00 |