106,240$
1,68%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 104,48 | 106,32 | 104,02 | 106,27 | 1,71% | 112.968,00 |
| 15.05.2024 | 105,00 | 106,22 | 103,58 | 104,48 | -0,73% | 181.160,00 |
| 14.05.2024 | 109,60 | 111,98 | 104,84 | 105,25 | -2,88% | 228.323,00 |
| 13.05.2024 | 108,39 | 109,23 | 107,21 | 108,37 | 1,19% | 194.655,00 |
| 10.05.2024 | 106,19 | 108,94 | 105,08 | 107,10 | 0,76% | 291.915,00 |
| 09.05.2024 | 100,69 | 108,00 | 100,69 | 106,29 | 5,66% | 314.910,00 |
| 08.05.2024 | 98,28 | 106,10 | 96,97 | 100,60 | -1,04% | 521.324,00 |
| 07.05.2024 | 100,66 | 103,06 | 100,55 | 101,66 | 0,85% | 330.739,00 |
| 06.05.2024 | 100,71 | 102,04 | 99,58 | 100,80 | 0,81% | 272.009,00 |
| 03.05.2024 | 100,97 | 101,65 | 98,68 | 99,99 | 1,00% | 165.174,00 |
| 02.05.2024 | 99,50 | 100,24 | 97,41 | 99,00 | 0,65% | 323.219,00 |
| 01.05.2024 | 97,83 | 100,73 | 97,08 | 98,36 | 0,51% | 223.094,00 |
| 30.04.2024 | 95,76 | 98,28 | 95,44 | 97,86 | 0,47% | 135.391,00 |
| 29.04.2024 | 95,84 | 98,28 | 95,84 | 97,40 | 2,70% | 151.286,00 |
| 26.04.2024 | 94,19 | 96,59 | 94,19 | 94,84 | 0,33% | 81.315,00 |
| 25.04.2024 | 95,84 | 95,84 | 93,36 | 94,53 | -2,26% | 147.158,00 |
| 24.04.2024 | 97,10 | 97,58 | 95,87 | 96,72 | -1,06% | 124.406,00 |
| 23.04.2024 | 95,91 | 99,53 | 95,48 | 97,76 | 1,43% | 160.203,00 |
| 22.04.2024 | 95,75 | 96,73 | 94,30 | 96,38 | 0,64% | 107.222,00 |
| 19.04.2024 | 97,13 | 99,13 | 95,20 | 95,77 | -1,19% | 181.916,00 |
| 18.04.2024 | 96,04 | 97,72 | 94,61 | 96,92 | 1,08% | 123.354,00 |
| 17.04.2024 | 96,38 | 97,24 | 95,69 | 95,88 | -0,42% | 140.227,00 |
| 16.04.2024 | 96,48 | 98,50 | 94,93 | 96,28 | -0,84% | 130.021,00 |
| 15.04.2024 | 99,06 | 99,60 | 96,51 | 97,10 | -1,12% | 208.299,00 |
| 12.04.2024 | 99,65 | 99,90 | 97,80 | 98,20 | -2,56% | 194.980,00 |
| 11.04.2024 | 101,28 | 102,50 | 99,51 | 100,78 | 0,87% | 159.399,00 |
| 10.04.2024 | 99,75 | 102,00 | 98,90 | 99,91 | -5,30% | 266.538,00 |
| 09.04.2024 | 103,38 | 106,24 | 103,38 | 105,50 | 2,32% | 264.430,00 |
| 08.04.2024 | 102,31 | 105,22 | 101,67 | 103,11 | 1,40% | 154.926,00 |
| 05.04.2024 | 100,39 | 104,11 | 99,96 | 101,69 | 0,78% | 348.515,00 |
| 04.04.2024 | 105,01 | 106,01 | 100,89 | 100,90 | -2,34% | 190.251,00 |
| 03.04.2024 | 102,31 | 104,61 | 102,31 | 103,32 | 0,79% | 157.571,00 |
| 02.04.2024 | 103,74 | 105,27 | 101,42 | 102,52 | -2,80% | 216.192,00 |
| 01.04.2024 | 107,72 | 108,43 | 104,86 | 105,47 | -1,73% | 238.554,00 |
| 28.03.2024 | 103,05 | 108,24 | 102,74 | 107,32 | 4,31% | 348.272,00 |
| 27.03.2024 | 102,03 | 103,88 | 101,07 | 102,89 | 1,95% | 211.699,00 |
| 26.03.2024 | 98,47 | 101,30 | 98,25 | 100,92 | 2,84% | 235.814,00 |
| 25.03.2024 | 98,35 | 99,40 | 96,61 | 98,13 | 0,03% | 171.623,00 |
| 22.03.2024 | 98,25 | 98,77 | 96,80 | 98,10 | -0,43% | 199.068,00 |
| 21.03.2024 | 97,32 | 99,27 | 95,33 | 98,52 | 1,27% | 318.447,00 |
| 20.03.2024 | 98,50 | 98,89 | 96,16 | 97,28 | -1,75% | 220.662,00 |
| 19.03.2024 | 98,77 | 99,99 | 97,28 | 99,01 | -0,16% | 186.180,00 |
| 18.03.2024 | 98,08 | 100,36 | 97,05 | 99,17 | 1,11% | 248.252,00 |
| 15.03.2024 | 98,70 | 100,44 | 97,25 | 98,08 | -0,60% | 314.124,00 |
| 14.03.2024 | 100,63 | 100,95 | 97,57 | 98,67 | -2,44% | 289.079,00 |
| 13.03.2024 | 100,42 | 103,22 | 100,42 | 101,14 | 0,30% | 164.927,00 |
| 12.03.2024 | 103,98 | 104,25 | 100,18 | 100,84 | -2,68% | 317.729,00 |
| 11.03.2024 | 104,08 | 105,63 | 103,20 | 103,62 | -0,86% | 225.912,00 |
| 08.03.2024 | 106,77 | 109,12 | 104,38 | 104,52 | -0,83% | 233.850,00 |
| 07.03.2024 | 105,06 | 106,64 | 104,23 | 105,39 | 1,81% | 249.348,00 |
| 06.03.2024 | 104,28 | 105,95 | 100,94 | 103,52 | 1,00% | 278.405,00 |
| 05.03.2024 | 106,45 | 106,75 | 102,09 | 102,50 | -4,05% | 250.195,00 |
| 04.03.2024 | 104,91 | 108,45 | 103,86 | 106,83 | 1,37% | 335.151,00 |
| 01.03.2024 | 106,99 | 107,26 | 104,06 | 105,39 | -3,38% | 443.486,00 |
| 29.02.2024 | 114,39 | 114,39 | 108,46 | 109,08 | -3,02% | 431.906,00 |
| 28.02.2024 | 112,15 | 123,46 | 109,02 | 112,48 | 5,28% | 531.550,00 |
| 27.02.2024 | 105,95 | 107,70 | 104,17 | 106,84 | 1,17% | 301.349,00 |
| 26.02.2024 | 104,01 | 105,78 | 103,87 | 105,60 | 1,94% | 222.674,00 |
| 23.02.2024 | 103,13 | 104,31 | 102,64 | 103,59 | 0,62% | 209.719,00 |
| 22.02.2024 | 103,69 | 104,29 | 102,49 | 102,95 | -1,19% | 188.791,00 |
| 21.02.2024 | 104,07 | 105,25 | 103,01 | 104,19 | -1,12% | 263.845,00 |
| 20.02.2024 | 104,69 | 106,20 | 103,89 | 105,37 | -1,10% | 186.673,00 |
| 16.02.2024 | 106,30 | 108,41 | 105,03 | 106,54 | -0,53% | 261.232,00 |
| 15.02.2024 | 101,22 | 107,61 | 101,22 | 107,11 | 7,55% | 311.667,00 |
| 14.02.2024 | 100,11 | 102,02 | 98,90 | 99,59 | 0,66% | 122.064,00 |
| 13.02.2024 | 99,46 | 101,44 | 97,51 | 98,94 | -4,92% | 200.448,00 |
| 12.02.2024 | 100,74 | 104,41 | 100,74 | 104,06 | 2,87% | 169.078,00 |
| 09.02.2024 | 100,09 | 102,18 | 99,40 | 101,16 | 1,69% | 263.609,00 |
| 08.02.2024 | 96,70 | 99,58 | 94,75 | 99,48 | 2,77% | 204.533,00 |
| 07.02.2024 | 95,88 | 99,46 | 95,45 | 96,80 | 1,89% | 329.928,00 |
| 06.02.2024 | 88,30 | 96,78 | 87,65 | 95,00 | 9,35% | 453.040,00 |
| 05.02.2024 | 89,58 | 90,08 | 86,80 | 86,88 | -4,57% | 274.085,00 |
| 02.02.2024 | 91,49 | 91,74 | 88,72 | 91,04 | -1,98% | 172.837,00 |
| 01.02.2024 | 91,98 | 92,90 | 88,74 | 92,88 | 1,47% | 245.058,00 |
| 31.01.2024 | 93,55 | 94,28 | 91,51 | 91,53 | -1,94% | 255.032,00 |
| 30.01.2024 | 94,92 | 95,10 | 93,00 | 93,34 | -2,85% | 165.012,00 |
| 29.01.2024 | 95,00 | 96,25 | 93,38 | 96,08 | 0,49% | 252.123,00 |
| 26.01.2024 | 96,32 | 97,52 | 95,06 | 95,61 | -0,16% | 161.428,00 |
| 25.01.2024 | 94,41 | 96,11 | 94,27 | 95,76 | 2,82% | 143.821,00 |
| 24.01.2024 | 97,31 | 97,38 | 93,13 | 93,13 | -2,76% | 117.314,00 |
| 23.01.2024 | 98,63 | 98,75 | 93,92 | 95,77 | -1,33% | 142.675,00 |
| 22.01.2024 | 95,29 | 99,89 | 94,92 | 97,06 | 2,86% | 219.073,00 |
| 19.01.2024 | 95,84 | 95,95 | 92,89 | 94,36 | -0,94% | 163.463,00 |
| 18.01.2024 | 93,99 | 95,46 | 92,81 | 95,26 | 2,40% | 242.662,00 |
| 17.01.2024 | 91,18 | 93,16 | 91,18 | 93,03 | -0,21% | 177.490,00 |
| 16.01.2024 | 94,13 | 94,94 | 92,47 | 93,23 | -2,39% | 171.348,00 |
| 12.01.2024 | 94,50 | 95,91 | 94,16 | 95,51 | 2,59% | 281.291,00 |
| 11.01.2024 | 93,27 | 94,28 | 91,74 | 93,10 | -0,93% | 347.944,00 |
| 10.01.2024 | 95,97 | 96,70 | 93,60 | 93,97 | -2,08% | 293.483,00 |
| 09.01.2024 | 97,73 | 99,46 | 95,76 | 95,97 | -3,49% | 349.746,00 |
| 08.01.2024 | 96,89 | 101,07 | 96,80 | 99,44 | 1,86% | 341.025,00 |
| 05.01.2024 | 96,14 | 99,51 | 94,12 | 97,62 | 0,67% | 253.704,00 |
| 04.01.2024 | 95,20 | 98,14 | 94,83 | 96,97 | 1,67% | 426.295,00 |
| 03.01.2024 | 100,00 | 100,03 | 94,07 | 95,38 | -6,01% | 354.800,00 |
| 02.01.2024 | 98,68 | 104,00 | 98,14 | 101,48 | 1,74% | 293.438,00 |
| 29.12.2023 | 99,21 | 99,83 | 98,08 | 99,74 | -0,02% | 222.166,00 |
| 28.12.2023 | 99,49 | 100,94 | 98,43 | 99,76 | 0,13% | 176.952,00 |
| 27.12.2023 | 99,67 | 101,08 | 98,78 | 99,63 | 0,04% | 135.865,00 |
| 26.12.2023 | 98,44 | 101,48 | 96,51 | 99,59 | 1,66% | 174.332,00 |
| 22.12.2023 | 99,09 | 99,70 | 97,48 | 97,96 | -0,47% | 330.330,00 |