ICU Medical, Inc. ICUI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$159,97-0,54 (-0,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $159,97 | -0,34 % | $161,41 | $161,48 | $157,34 | 17,86K |
| 2026-09-30 | $160,51 | -1,79 % | $163,64 | $164,55 | $159,84 | 307,20K |
| 2026-09-29 | $163,44 | -0,36 % | $163,92 | $164,35 | $161,44 | 245,90K |
| 2026-09-28 | $164,03 | -0,56 % | $163,97 | $166,71 | $163,05 | 290,60K |
| 2026-09-25 | $164,95 | -0,64 % | $166,43 | $166,67 | $163,95 | 201,70K |
| 2026-09-24 | $166,02 | +1,65 % | $163,12 | $167,67 | $163,08 | 380,10K |
| 2026-09-23 | $163,32 | +1,45 % | $160,26 | $166,46 | $159,29 | 408,30K |
| 2026-09-22 | $160,98 | +3,71 % | $157,64 | $163,57 | $156,01 | 276,00K |
| 2026-09-21 | $155,22 | +1,68 % | $154,25 | $156,80 | $152,49 | 223,40K |
| 2026-09-18 | $152,65 | -0,17 % | $151,67 | $153,30 | $151,33 | 388,10K |
| 2026-09-17 | $152,91 | -1,74 % | $157,77 | $157,77 | $152,79 | 204,40K |
| 2026-09-16 | $155,62 | -0,17 % | $156,07 | $158,98 | $155,58 | 192,60K |
| 2026-09-15 | $155,88 | -1,09 % | $156,79 | $157,60 | $154,97 | 196,50K |
| 2026-09-14 | $157,60 | +0,72 % | $157,63 | $158,68 | $155,74 | 189,30K |
| 2026-09-11 | $156,48 | -0,50 % | $160,33 | $162,16 | $155,48 | 189,00K |
| 2026-09-10 | $157,26 | -2,32 % | $159,46 | $160,34 | $155,91 | 171,60K |
| 2026-09-09 | $161,00 | +0,07 % | $160,89 | $166,60 | $159,32 | 289,30K |
| 2026-09-08 | $160,89 | -3,99 % | $166,06 | $166,59 | $160,06 | 311,30K |
| 2026-09-04 | $167,58 | +0,78 % | $165,30 | $167,87 | $164,80 | 163,50K |
| 2026-09-03 | $166,29 | -2,10 % | $171,69 | $171,69 | $165,58 | 241,50K |
| 2026-09-02 | $169,85 | -0,56 % | $171,23 | $174,05 | $169,66 | 360,30K |
| 2026-09-01 | $170,81 | -1,24 % | $173,13 | $176,43 | $170,42 | 326,40K |
| 2026-08-31 | $172,95 | -1,23 % | $173,66 | $174,88 | $169,38 | 217,40K |
| 2026-08-28 | $175,10 | 0,00 % | $175,45 | $177,68 | $174,10 | 162,20K |
| 2026-08-27 | $175,10 | -2,50 % | $177,49 | $179,07 | $174,88 | 263,70K |
| 2026-08-26 | $179,59 | -1,45 % | $182,80 | $182,84 | $179,18 | 161,60K |
| 2026-08-25 | $182,24 | -0,17 % | $182,53 | $183,25 | $180,65 | 130,40K |
| 2026-08-24 | $182,55 | -0,16 % | $184,39 | $185,00 | $180,26 | 230,40K |
| 2026-08-21 | $182,84 | +0,17 % | $183,05 | $184,00 | $181,07 | 182,30K |
| 2026-08-20 | $182,53 | -2,53 % | $184,16 | $187,88 | $182,26 | 255,40K |
| 2026-08-19 | $187,26 | +1,90 % | $185,82 | $189,30 | $185,25 | 235,00K |
| 2026-08-18 | $183,76 | +0,68 % | $182,79 | $185,32 | $182,50 | 241,90K |
| 2026-08-17 | $182,51 | -0,26 % | $182,70 | $185,20 | $181,93 | 291,90K |
| 2026-08-14 | $182,98 | -0,07 % | $182,25 | $184,33 | $181,30 | 191,80K |
| 2026-08-13 | $183,11 | +2,10 % | $180,22 | $183,37 | $178,72 | 186,20K |
| 2026-08-12 | $179,34 | -1,50 % | $180,31 | $181,05 | $177,02 | 314,10K |
| 2026-08-11 | $182,08 | -0,19 % | $182,42 | $185,30 | $181,62 | 250,30K |
| 2026-08-10 | $182,42 | -1,16 % | $182,67 | $186,17 | $180,89 | 476,90K |
| 2026-08-07 | $184,56 | +10,93 % | $182,35 | $192,85 | $180,88 | 931,20K |
| 2026-08-06 | $166,37 | -0,02 % | $167,28 | $168,36 | $164,09 | 359,60K |
| 2026-08-05 | $166,40 | -3,23 % | $171,96 | $172,02 | $166,22 | 325,70K |
| 2026-08-04 | $171,96 | -0,57 % | $171,98 | $173,04 | $169,67 | 320,80K |
| 2026-08-03 | $172,94 | +2,63 % | $171,73 | $176,27 | $170,63 | 579,10K |
| 2026-07-31 | $168,51 | +0,08 % | $169,32 | $169,82 | $165,76 | 349,80K |
| 2026-07-30 | $168,38 | +1,11 % | $167,72 | $170,81 | $166,90 | 403,90K |
| 2026-07-29 | $166,53 | +0,45 % | $164,69 | $170,48 | $164,69 | 303,30K |
| 2026-07-28 | $165,78 | +2,68 % | $162,89 | $167,99 | $162,89 | 240,20K |
| 2026-07-27 | $161,46 | +2,55 % | $159,43 | $161,95 | $156,64 | 363,60K |
| 2026-07-24 | $157,44 | +2,59 % | $155,61 | $160,77 | $155,55 | 258,60K |
| 2026-07-23 | $153,46 | -2,53 % | $155,06 | $157,55 | $152,71 | 346,70K |
| 2026-07-22 | $157,44 | -0,84 % | $158,80 | $160,00 | $157,08 | 154,90K |
| 2026-07-21 | $158,77 | +0,91 % | $155,59 | $159,80 | $154,86 | 236,80K |
| 2026-07-20 | $157,34 | -0,11 % | $157,06 | $158,75 | $156,70 | 289,40K |
| 2026-07-17 | $157,51 | -2,87 % | $159,83 | $162,85 | $157,36 | 213,50K |
| 2026-07-16 | $162,17 | +2,67 % | $158,44 | $162,82 | $158,44 | 297,70K |
| 2026-07-15 | $157,96 | +2,91 % | $153,49 | $162,10 | $153,49 | 342,60K |
| 2026-07-14 | $153,49 | -2,61 % | $157,60 | $157,75 | $151,42 | 352,70K |
| 2026-07-13 | $157,60 | +2,06 % | $154,52 | $157,64 | $154,31 | 155,80K |
| 2026-07-10 | $154,42 | -1,34 % | $156,20 | $158,28 | $154,15 | 204,00K |
| 2026-07-09 | $156,52 | +3,05 % | $151,89 | $157,08 | $151,16 | 245,40K |
| 2026-07-08 | $151,89 | -2,24 % | $152,95 | $153,56 | $150,90 | 211,30K |
| 2026-07-07 | $155,37 | -2,55 % | $160,23 | $162,18 | $154,57 | 236,70K |
| 2026-07-06 | $159,43 | +2,88 % | $154,97 | $160,62 | $152,82 | 348,00K |
| 2026-07-02 | $154,97 | +4,39 % | $149,48 | $155,06 | $149,24 | 424,30K |
| 2026-07-01 | $148,46 | +1,27 % | $147,61 | $152,25 | $146,47 | 239,80K |
| 2026-06-30 | $146,60 | -0,90 % | $147,93 | $148,32 | $143,86 | 171,00K |
| 2026-06-29 | $147,93 | -0,23 % | $148,27 | $148,53 | $145,94 | 344,30K |
| 2026-06-26 | $148,27 | -0,38 % | $147,97 | $151,68 | $147,70 | 902,50K |
| 2026-06-25 | $148,83 | +4,11 % | $143,87 | $149,61 | $141,98 | 416,70K |
| 2026-06-24 | $142,95 | +5,48 % | $136,73 | $143,13 | $136,68 | 322,70K |
| 2026-06-23 | $135,52 | -0,46 % | $135,79 | $137,38 | $135,25 | 232,30K |
| 2026-06-22 | $136,14 | -3,01 % | $139,66 | $140,47 | $135,05 | 339,80K |
| 2026-06-18 | $140,37 | +1,76 % | $139,86 | $142,38 | $137,74 | 506,70K |
| 2026-06-17 | $137,94 | -3,14 % | $142,41 | $144,08 | $136,66 | 245,30K |
| 2026-06-16 | $142,41 | -0,91 % | $144,10 | $145,25 | $141,24 | 235,40K |
| 2026-06-15 | $143,72 | +1,07 % | $144,31 | $145,25 | $141,36 | 195,90K |
| 2026-06-12 | $142,20 | -0,46 % | $143,11 | $144,05 | $141,13 | 265,50K |
| 2026-06-11 | $142,86 | +2,17 % | $139,99 | $143,38 | $138,23 | 237,40K |
| 2026-06-10 | $139,83 | -1,53 % | $140,40 | $144,38 | $139,60 | 240,20K |
| 2026-06-09 | $142,00 | +3,29 % | $138,74 | $142,36 | $138,58 | 274,60K |
| 2026-06-08 | $137,48 | +0,64 % | $136,40 | $138,77 | $135,90 | 296,70K |
| 2026-06-05 | $136,61 | +1,25 % | $135,14 | $138,06 | $135,14 | 274,60K |
| 2026-06-04 | $134,93 | +3,38 % | $132,97 | $138,91 | $132,33 | 275,10K |
| 2026-06-03 | $130,52 | +0,03 % | $130,62 | $132,19 | $129,34 | 224,60K |
| 2026-06-02 | $130,48 | -0,88 % | $130,76 | $133,11 | $130,02 | 292,80K |
| 2026-06-01 | $131,64 | -2,77 % | $133,73 | $134,73 | $130,47 | 307,30K |
| 2026-05-29 | $135,39 | -2,51 % | $138,76 | $138,94 | $133,35 | 296,50K |
| 2026-05-28 | $138,87 | +0,38 % | $136,66 | $141,46 | $134,31 | 489,80K |
| 2026-05-27 | $138,34 | +2,50 % | $138,45 | $142,31 | $137,50 | 325,50K |
| 2026-05-26 | $134,97 | +1,25 % | $133,82 | $136,62 | $132,00 | 420,70K |