138,450€
0,51%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 137,63 | 139,80 | 137,02 | 139,50 | 1,07% | - |
| 15.05.2025 | 136,08 | 138,70 | 135,58 | 138,02 | 0,69% | - |
| 14.05.2025 | 144,48 | 144,63 | 134,93 | 137,08 | -5,04% | - |
| 13.05.2025 | 146,85 | 148,65 | 143,90 | 144,35 | -2,14% | - |
| 12.05.2025 | 141,02 | 150,43 | 140,85 | 147,50 | 6,00% | - |
| 09.05.2025 | 136,77 | 141,40 | 133,50 | 139,15 | 1,64% | - |
| 08.05.2025 | 133,55 | 141,73 | 133,40 | 136,90 | 3,05% | - |
| 07.05.2025 | 133,75 | 136,13 | 127,95 | 132,85 | -6,05% | - |
| 06.05.2025 | 143,58 | 146,75 | 140,13 | 141,40 | -1,74% | - |
| 05.05.2025 | 146,00 | 146,38 | 140,45 | 143,90 | -2,21% | - |
| 02.05.2025 | 144,48 | 149,00 | 143,43 | 147,15 | 3,63% | - |
| 30.04.2025 | 143,63 | 144,05 | 139,27 | 142,00 | -0,91% | - |
| 29.04.2025 | 144,02 | 145,63 | 140,35 | 143,30 | -0,16% | - |
| 28.04.2025 | 143,25 | 145,88 | 140,70 | 143,52 | -0,42% | - |
| 25.04.2025 | 143,55 | 144,60 | 141,73 | 144,13 | 0,89% | - |
| 24.04.2025 | 138,65 | 144,55 | 136,30 | 142,85 | 2,51% | - |
| 23.04.2025 | 135,33 | 146,30 | 132,68 | 139,35 | 4,72% | - |
| 22.04.2025 | 129,13 | 136,75 | 129,13 | 133,08 | -0,52% | - |
| 17.04.2025 | 134,63 | 135,73 | 132,13 | 133,77 | 0,47% | - |
| 16.04.2025 | 132,25 | 136,25 | 130,75 | 133,15 | -1,15% | - |
| 15.04.2025 | 135,10 | 137,77 | 134,08 | 134,70 | -0,44% | - |
| 14.04.2025 | 135,85 | 141,55 | 134,02 | 135,30 | -0,24% | - |
| 11.04.2025 | 135,40 | 138,95 | 131,27 | 135,63 | 0,33% | - |
| 10.04.2025 | 149,93 | 150,38 | 132,58 | 135,18 | -10,11% | 64,00 |
| 09.04.2025 | 128,50 | 153,40 | 122,93 | 150,38 | 13,66% | - |
| 08.04.2025 | 139,35 | 147,45 | 129,63 | 132,30 | -3,96% | - |
| 07.04.2025 | 127,33 | 140,35 | 122,33 | 137,75 | 4,42% | - |
| 04.04.2025 | 137,13 | 137,73 | 128,58 | 131,93 | -4,51% | - |
| 03.04.2025 | 152,13 | 152,60 | 137,68 | 138,15 | -12,56% | - |
| 02.04.2025 | 155,08 | 158,27 | 152,60 | 158,00 | 1,75% | - |
| 01.04.2025 | 153,58 | 156,45 | 152,00 | 155,27 | 0,84% | - |
| 31.03.2025 | 150,88 | 155,50 | 147,77 | 153,98 | -1,12% | 55,00 |
| 28.03.2025 | 156,00 | 163,45 | 150,25 | 155,73 | 21,05% | - |
| 27.03.2025 | 154,73 | 157,52 | 128,65 | 128,65 | -8,24% | - |
| 26.03.2025 | 157,08 | 168,15 | 140,15 | 140,20 | -15,27% | - |
| 25.03.2025 | 155,13 | 168,73 | 152,10 | 165,48 | 5,55% | - |
| 24.03.2025 | 154,05 | 170,13 | 153,85 | 156,77 | 11,29% | - |
| 21.03.2025 | 156,35 | 157,65 | 136,72 | 140,87 | 1,02% | - |
| 20.03.2025 | 158,98 | 161,85 | 139,37 | 139,45 | 0,46% | - |
| 19.03.2025 | 154,02 | 160,88 | 127,69 | 138,81 | 0,38% | - |
| 18.03.2025 | 157,93 | 158,83 | 138,27 | 138,28 | -9,13% | - |
| 17.03.2025 | 153,98 | 159,08 | 139,40 | 152,18 | 10,15% | - |
| 14.03.2025 | 153,43 | 157,83 | 138,08 | 138,15 | -13,84% | - |
| 13.03.2025 | 154,23 | 161,35 | 148,00 | 160,35 | 4,01% | - |
| 12.03.2025 | 152,83 | 164,23 | 150,60 | 154,18 | -0,34% | - |
| 11.03.2025 | 152,45 | 156,93 | 146,63 | 154,70 | 19,32% | - |
| 10.03.2025 | 160,45 | 161,40 | 125,06 | 129,65 | -19,43% | - |
| 07.03.2025 | 162,23 | 164,43 | 157,02 | 160,93 | -1,15% | - |
| 06.03.2025 | 172,38 | 172,43 | 161,60 | 162,80 | -5,61% | - |
| 05.03.2025 | 173,50 | 173,50 | 168,45 | 172,48 | -0,23% | - |
| 04.03.2025 | 181,08 | 181,08 | 166,60 | 172,88 | -4,99% | 30,00 |
| 03.03.2025 | 181,63 | 185,55 | 177,38 | 181,95 | -0,03% | - |
| 28.02.2025 | 179,23 | 182,15 | 175,63 | 182,00 | 1,69% | - |
| 27.02.2025 | 182,18 | 184,40 | 176,18 | 178,98 | -1,42% | - |
| 26.02.2025 | 171,77 | 182,60 | 168,75 | 181,55 | 12,85% | - |
| 25.02.2025 | 163,02 | 165,15 | 158,83 | 160,88 | -1,36% | - |
| 24.02.2025 | 162,58 | 164,55 | 158,77 | 163,10 | 0,38% | - |
| 21.02.2025 | 168,93 | 171,38 | 161,63 | 162,48 | -3,70% | - |
| 20.02.2025 | 171,75 | 171,80 | 163,55 | 168,73 | -1,98% | - |
| 19.02.2025 | 172,60 | 177,20 | 171,35 | 172,13 | -0,28% | - |
| 18.02.2025 | 173,75 | 173,95 | 170,00 | 172,60 | -0,48% | - |
| 17.02.2025 | 173,05 | 173,58 | 172,85 | 173,43 | 0,33% | - |
| 14.02.2025 | 171,93 | 173,25 | 166,38 | 172,85 | 0,64% | 67,00 |
| 13.02.2025 | 172,35 | 174,13 | 171,27 | 171,75 | -0,61% | - |
| 12.02.2025 | 170,75 | 173,40 | 167,45 | 172,80 | 1,25% | - |
| 11.02.2025 | 172,73 | 173,13 | 157,23 | 170,68 | -1,39% | - |
| 10.02.2025 | 170,95 | 175,33 | 170,58 | 173,08 | 1,42% | - |
| 07.02.2025 | 173,40 | 175,75 | 168,45 | 170,65 | -1,56% | - |
| 06.02.2025 | 171,52 | 173,65 | 167,25 | 173,35 | 1,33% | - |
| 05.02.2025 | 168,58 | 171,58 | 165,20 | 171,08 | 1,12% | - |
| 04.02.2025 | 166,88 | 170,70 | 165,60 | 169,18 | 1,09% | - |
| 03.02.2025 | 168,20 | 170,18 | 166,73 | 167,35 | -0,34% | - |
| 31.01.2025 | 175,23 | 176,30 | 167,15 | 167,93 | -3,82% | - |
| 30.01.2025 | 170,80 | 175,55 | 168,52 | 174,60 | 2,37% | - |
| 29.01.2025 | 167,77 | 171,33 | 167,58 | 170,55 | 1,53% | - |
| 28.01.2025 | 162,88 | 168,45 | 161,58 | 167,98 | 3,32% | - |
| 27.01.2025 | 161,48 | 165,60 | 160,48 | 162,58 | 0,23% | - |
| 24.01.2025 | 160,65 | 163,60 | 159,83 | 162,20 | 0,48% | - |
| 23.01.2025 | 166,25 | 166,73 | 160,70 | 161,43 | -2,90% | - |
| 22.01.2025 | 169,20 | 170,48 | 165,15 | 166,25 | -1,66% | - |
| 21.01.2025 | 166,48 | 170,40 | 166,30 | 169,05 | 1,84% | 348,00 |
| 20.01.2025 | 167,18 | 167,35 | 165,80 | 166,00 | -0,94% | - |
| 17.01.2025 | 165,40 | 168,52 | 163,13 | 167,58 | 1,59% | - |
| 16.01.2025 | 167,43 | 171,33 | 159,98 | 164,95 | -1,29% | - |
| 15.01.2025 | 161,45 | 169,25 | 160,88 | 167,10 | 3,71% | - |
| 14.01.2025 | 161,77 | 164,43 | 159,77 | 161,13 | -0,57% | 180,00 |
| 13.01.2025 | 162,63 | 167,05 | 159,88 | 162,05 | -0,25% | - |
| 10.01.2025 | 163,88 | 164,40 | 161,48 | 162,45 | -0,73% | - |
| 09.01.2025 | 163,65 | 163,95 | 163,30 | 163,65 | -0,02% | - |
| 08.01.2025 | 160,00 | 165,52 | 158,93 | 163,68 | 2,26% | - |
| 07.01.2025 | 165,23 | 167,50 | 158,75 | 160,05 | -3,29% | 6,00 |
| 06.01.2025 | 166,05 | 168,95 | 164,27 | 165,50 | -0,41% | - |
| 03.01.2025 | 164,33 | 167,30 | 162,85 | 166,18 | 1,11% | - |
| 02.01.2025 | 159,77 | 166,38 | 159,60 | 164,35 | 1,23% | - |
| 30.12.2024 | 163,48 | 163,90 | 162,23 | 162,35 | -1,04% | - |
| 27.12.2024 | 164,15 | 165,95 | 161,23 | 164,05 | 1,94% | - |
| 23.12.2024 | 162,88 | 163,75 | 159,48 | 160,93 | -1,05% | - |
| 20.12.2024 | 163,77 | 166,58 | 160,02 | 162,63 | -0,79% | - |
| 19.12.2024 | 164,55 | 166,52 | 161,88 | 163,93 | -0,39% | - |
| 18.12.2024 | 166,15 | 169,10 | 164,02 | 164,58 | -0,81% | - |