Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 206,74 | 209,66 | 203,66 | 207,51 | -5,38% | - |
| 25.02.2021 | 217,57 | 221,16 | 212,51 | 219,30 | -0,22% | - |
| 24.02.2021 | 220,14 | 221,50 | 218,05 | 219,78 | 1,39% | - |
| 23.02.2021 | 212,23 | 218,48 | 211,78 | 216,77 | 0,27% | - |
| 22.02.2021 | 214,94 | 216,82 | 214,93 | 216,19 | 1,92% | - |
| 19.02.2021 | 215,17 | 216,49 | 211,75 | 212,12 | -2,38% | - |
| 18.02.2021 | 218,01 | 219,58 | 213,77 | 217,30 | -1,09% | - |
| 17.02.2021 | 222,88 | 224,02 | 217,59 | 219,69 | 0,42% | - |
| 16.02.2021 | 217,97 | 220,06 | 215,18 | 218,77 | -0,62% | - |
| 12.02.2021 | 219,86 | 221,52 | 219,09 | 220,13 | 0,83% | - |
| 11.02.2021 | 213,85 | 218,71 | 213,80 | 218,32 | 2,57% | - |
| 10.02.2021 | 210,70 | 213,92 | 209,77 | 212,85 | 0,89% | - |
| 09.02.2021 | 210,85 | 211,85 | 208,25 | 210,97 | 1,58% | - |
| 08.02.2021 | 209,48 | 210,02 | 206,12 | 207,69 | -0,53% | - |
| 05.02.2021 | 210,80 | 212,90 | 207,83 | 208,80 | -1,30% | - |
| 04.02.2021 | 213,08 | 213,08 | 211,54 | 211,54 | 0,51% | - |
| 03.02.2021 | 207,50 | 211,54 | 204,96 | 210,47 | 1,02% | - |
| 02.02.2021 | 208,35 | 208,35 | 207,89 | 208,34 | 2,46% | - |
| 01.02.2021 | 206,68 | 206,68 | 200,06 | 203,33 | -0,92% | - |
| 29.01.2021 | 206,59 | 207,21 | 202,18 | 205,21 | 0,24% | - |
| 28.01.2021 | 200,93 | 206,13 | 200,50 | 204,73 | 0,45% | - |
| 27.01.2021 | 208,91 | 210,16 | 202,22 | 203,82 | -5,81% | - |
| 26.01.2021 | 219,80 | 220,13 | 213,23 | 216,40 | -2,46% | - |
| 25.01.2021 | 222,51 | 222,94 | 218,44 | 221,86 | 0,36% | - |
| 22.01.2021 | 215,52 | 221,48 | 215,10 | 221,07 | 1,58% | - |
| 21.01.2021 | 218,66 | 220,66 | 215,24 | 217,63 | 0,09% | - |
| 20.01.2021 | 219,89 | 220,41 | 215,85 | 217,45 | 0,15% | - |
| 19.01.2021 | 215,59 | 218,08 | 213,76 | 217,12 | 0,63% | - |
| 15.01.2021 | 215,70 | 219,59 | 0,00 | 215,76 | -2,43% | - |
| 14.01.2021 | 222,06 | 222,91 | 217,96 | 221,13 | -0,29% | - |
| 13.01.2021 | 221,77 | 221,77 | 221,77 | 221,77 | 2,03% | - |
| 12.01.2021 | 226,04 | 226,58 | 216,51 | 217,37 | -2,56% | - |
| 11.01.2021 | 221,66 | 223,10 | 219,52 | 223,09 | 0,94% | - |
| 08.01.2021 | 224,55 | 227,64 | 219,63 | 221,01 | 0,75% | - |
| 07.01.2021 | 218,74 | 220,24 | 216,88 | 219,36 | -0,37% | - |
| 06.01.2021 | 217,95 | 220,38 | 210,90 | 220,16 | 0,55% | - |
| 05.01.2021 | 215,56 | 219,84 | 213,83 | 218,95 | 3,22% | - |
| 04.01.2021 | 216,80 | 217,26 | 208,34 | 212,13 | -1,31% | - |
| 31.12.2020 | 212,66 | 216,21 | 210,66 | 214,95 | 0,26% | - |
| 30.12.2020 | 215,76 | 216,04 | 212,94 | 214,38 | 0,55% | - |
| 29.12.2020 | 213,22 | 213,22 | 213,22 | 213,22 | -0,19% | - |
| 28.12.2020 | 211,84 | 218,05 | 0,00 | 213,63 | 1,66% | - |
| 24.12.2020 | 212,88 | 212,99 | 208,33 | 210,13 | -0,75% | - |
| 23.12.2020 | 210,75 | 213,13 | 209,20 | 211,72 | 1,35% | - |
| 22.12.2020 | 209,77 | 212,77 | 207,63 | 208,91 | 0,94% | - |
| 21.12.2020 | 204,64 | 208,66 | 202,66 | 206,97 | -3,02% | - |
| 18.12.2020 | 208,76 | 214,42 | 207,88 | 213,41 | 2,06% | - |
| 17.12.2020 | 208,04 | 213,21 | 207,38 | 209,10 | 1,60% | - |
| 16.12.2020 | 198,92 | 207,42 | 197,96 | 205,80 | 4,70% | - |
| 15.12.2020 | 191,82 | 197,16 | 191,33 | 196,57 | 2,72% | - |
| 14.12.2020 | 197,29 | 197,81 | 190,71 | 191,36 | -1,77% | - |
| 11.12.2020 | 196,98 | 197,23 | 192,54 | 194,80 | -0,95% | - |
| 10.12.2020 | 198,42 | 199,00 | 194,86 | 196,68 | 0,36% | - |
| 09.12.2020 | 196,88 | 197,84 | 194,60 | 195,97 | -5,91% | - |
| 08.12.2020 | 196,12 | 208,27 | 190,08 | 208,27 | 6,19% | - |
| 07.12.2020 | 198,65 | 201,18 | 195,48 | 196,13 | -0,72% | - |
| 04.12.2020 | 194,39 | 198,79 | 194,39 | 197,55 | 2,16% | - |
| 03.12.2020 | 191,30 | 194,91 | 190,79 | 193,37 | 1,65% | - |
| 02.12.2020 | 191,04 | 194,79 | 186,99 | 190,23 | 0,83% | - |
| 01.12.2020 | 190,71 | 191,53 | 187,79 | 188,66 | 0,32% | - |
| 30.11.2020 | 186,20 | 189,41 | 185,45 | 188,07 | 0,56% | - |
| 27.11.2020 | 185,26 | 187,01 | 184,52 | 187,01 | 0,95% | - |
| 25.11.2020 | 185,93 | 186,57 | 181,89 | 185,25 | -0,58% | - |
| 24.11.2020 | 185,40 | 187,71 | 183,58 | 186,34 | 0,65% | - |
| 23.11.2020 | 185,14 | 185,14 | 185,14 | 185,14 | -0,18% | - |
| 20.11.2020 | 183,93 | 187,15 | 181,80 | 185,48 | 2,15% | - |
| 19.11.2020 | 186,09 | 189,70 | 181,58 | 181,58 | -2,37% | - |
| 18.11.2020 | 186,52 | 189,52 | 185,00 | 185,99 | -1,29% | - |
| 17.11.2020 | 188,09 | 188,50 | 187,44 | 188,42 | 0,01% | - |
| 16.11.2020 | 194,13 | 194,13 | 187,96 | 188,40 | -4,73% | - |
| 13.11.2020 | 197,75 | 197,75 | 197,75 | 197,75 | 1,36% | - |
| 12.11.2020 | 195,32 | 197,12 | 192,93 | 195,09 | -3,76% | - |
| 11.11.2020 | 202,72 | 202,72 | 202,70 | 202,72 | 3,43% | - |
| 10.11.2020 | 190,81 | 199,92 | 190,81 | 196,00 | 2,03% | - |
| 09.11.2020 | 196,96 | 197,55 | 190,41 | 192,10 | 1,96% | - |
| 06.11.2020 | 150,01 | 197,84 | 150,01 | 188,40 | -0,17% | - |
| 05.11.2020 | 0,00 | 191,03 | 0,00 | 188,73 | 0,94% | - |
| 04.11.2020 | 185,72 | 191,75 | 184,98 | 186,97 | -0,08% | - |
| 03.11.2020 | 184,50 | 187,87 | 181,52 | 187,12 | 4,98% | - |
| 02.11.2020 | 0,00 | 182,70 | 0,00 | 178,25 | 1,11% | - |
| 30.10.2020 | 180,77 | 180,77 | 0,00 | 176,30 | -2,25% | - |
| 29.10.2020 | 182,46 | 183,55 | 179,79 | 180,36 | -1,18% | - |
| 28.10.2020 | 186,11 | 187,56 | 179,26 | 182,52 | -4,56% | - |
| 27.10.2020 | 191,24 | 191,24 | 191,24 | 191,24 | 0,43% | - |
| 26.10.2020 | 192,79 | 192,79 | 188,18 | 190,41 | -2,85% | - |
| 23.10.2020 | 194,02 | 196,01 | 191,76 | 196,01 | 1,14% | - |
| 22.10.2020 | 192,91 | 195,23 | 191,34 | 193,80 | -0,64% | - |
| 21.10.2020 | 191,90 | 195,57 | 190,43 | 195,04 | 2,08% | - |
| 20.10.2020 | 192,66 | 193,60 | 189,41 | 191,07 | -1,12% | - |
| 19.10.2020 | 198,54 | 198,66 | 190,52 | 193,24 | -3,73% | - |
| 16.10.2020 | 206,04 | 208,86 | 196,75 | 200,73 | -2,76% | - |
| 15.10.2020 | 200,37 | 206,43 | 199,61 | 206,43 | 3,38% | - |
| 14.10.2020 | 201,93 | 202,03 | 197,94 | 199,68 | 0,27% | - |
| 13.10.2020 | 196,12 | 199,55 | 193,44 | 199,15 | 0,73% | - |
| 12.10.2020 | 197,72 | 197,72 | 197,72 | 197,72 | 3,07% | - |
| 09.10.2020 | 192,07 | 194,96 | 190,82 | 191,84 | -1,39% | - |
| 08.10.2020 | 190,00 | 194,62 | 188,02 | 194,54 | 4,08% | - |
| 07.10.2020 | 182,54 | 187,84 | 182,11 | 186,92 | 2,31% | - |
| 06.10.2020 | 181,46 | 185,04 | 180,05 | 182,71 | -0,83% | - |
| 05.10.2020 | 184,43 | 184,43 | 179,84 | 184,24 | 3,64% | - |