175,473$
-0,02%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 175,57 | 175,57 | 175,46 | 175,49 | -0,01% | 1.814.183,00 |
| 12.03.2026 | 175,43 | 175,55 | 175,43 | 175,50 | 0,02% | 2.284.170,00 |
| 11.03.2026 | 175,48 | 175,57 | 175,45 | 175,47 | -0,01% | 1.034.597,00 |
| 10.03.2026 | 175,59 | 175,73 | 175,41 | 175,49 | 0,02% | 2.598.101,00 |
| 09.03.2026 | 175,34 | 175,80 | 175,30 | 175,45 | 0,02% | 2.961.082,00 |
| 06.03.2026 | 175,56 | 175,59 | 175,35 | 175,42 | -0,02% | 2.488.050,00 |
| 05.03.2026 | 175,40 | 175,61 | 175,35 | 175,46 | 0,05% | 1.578.955,00 |
| 04.03.2026 | 175,35 | 175,58 | 175,29 | 175,37 | 0,01% | 1.576.031,00 |
| 03.03.2026 | 175,34 | 175,50 | 175,22 | 175,36 | -0,02% | 1.600.270,00 |
| 02.03.2026 | 175,22 | 175,65 | 175,13 | 175,40 | 0,03% | 914.667,00 |
| 27.02.2026 | 175,25 | 175,62 | 175,15 | 175,35 | 0,07% | 918.180,00 |
| 26.02.2026 | 175,28 | 175,43 | 175,13 | 175,22 | 0,07% | 2.051.076,00 |
| 25.02.2026 | 175,55 | 175,56 | 175,10 | 175,10 | -0,14% | 1.710.202,00 |
| 24.02.2026 | 175,34 | 175,90 | 175,21 | 175,35 | 0,06% | 1.935.329,00 |
| 23.02.2026 | 175,20 | 175,69 | 175,20 | 175,25 | 0,09% | 2.267.991,00 |
| 20.02.2026 | 175,28 | 175,55 | 175,03 | 175,10 | -0,13% | 4.761.057,00 |
| 19.02.2026 | 175,59 | 175,70 | 175,00 | 175,33 | -0,16% | 3.876.524,00 |
| 18.02.2026 | 174,80 | 175,80 | 174,70 | 175,61 | 0,53% | 5.156.784,00 |
| 17.02.2026 | 175,00 | 175,25 | 174,37 | 174,69 | 34,22% | 14.818.218,00 |
| 13.02.2026 | 133,33 | 133,82 | 129,21 | 130,15 | -2,11% | 905.991,00 |
| 12.02.2026 | 135,04 | 135,87 | 130,67 | 132,96 | -1,54% | 704.496,00 |
| 11.02.2026 | 134,01 | 135,91 | 130,23 | 135,04 | 0,70% | 534.029,00 |
| 10.02.2026 | 134,76 | 136,51 | 133,83 | 134,10 | -0,52% | 764.735,00 |
| 09.02.2026 | 138,21 | 139,22 | 134,30 | 134,80 | -3,13% | 621.925,00 |
| 06.02.2026 | 136,08 | 139,32 | 134,45 | 139,15 | 2,82% | 558.924,00 |
| 05.02.2026 | 136,80 | 138,04 | 133,73 | 135,33 | -0,94% | 592.309,00 |
| 04.02.2026 | 139,78 | 142,05 | 135,51 | 136,62 | -1,80% | 711.334,00 |
| 03.02.2026 | 138,33 | 141,75 | 136,80 | 139,13 | 0,51% | 715.523,00 |
| 02.02.2026 | 136,46 | 138,52 | 135,74 | 138,42 | 0,79% | 451.782,00 |
| 30.01.2026 | 136,35 | 138,26 | 133,99 | 137,33 | 0,79% | 629.949,00 |
| 29.01.2026 | 138,17 | 138,94 | 135,64 | 136,25 | -1,03% | 547.770,00 |
| 28.01.2026 | 137,80 | 138,77 | 135,91 | 137,67 | -0,18% | 1.136.259,00 |
| 27.01.2026 | 139,30 | 139,62 | 137,45 | 137,92 | -1,63% | 528.196,00 |
| 26.01.2026 | 141,90 | 142,48 | 139,64 | 140,20 | -0,89% | 553.408,00 |
| 23.01.2026 | 143,51 | 144,59 | 141,40 | 141,46 | -1,72% | 702.495,00 |
| 22.01.2026 | 146,34 | 146,70 | 142,13 | 143,93 | -1,56% | 1.022.070,00 |
| 21.01.2026 | 144,13 | 148,76 | 142,97 | 146,21 | 2,46% | 1.075.647,00 |
| 20.01.2026 | 140,14 | 143,53 | 138,84 | 142,70 | 1,10% | 1.033.213,00 |
| 19.01.2026 | 141,17 | 141,41 | 140,80 | 141,15 | -0,64% | - |
| 16.01.2026 | 139,35 | 144,29 | 139,35 | 142,05 | 1,56% | 863.953,00 |
| 15.01.2026 | 138,07 | 143,95 | 137,73 | 139,87 | 1,04% | 1.292.501,00 |
| 14.01.2026 | 129,61 | 138,99 | 129,16 | 138,43 | 6,62% | 1.266.774,00 |
| 13.01.2026 | 131,39 | 133,46 | 129,77 | 129,83 | -1,82% | 507.733,00 |
| 12.01.2026 | 139,85 | 139,85 | 130,57 | 132,23 | -4,82% | 587.606,00 |
| 09.01.2026 | 138,41 | 140,34 | 135,20 | 138,92 | 0,73% | 537.610,00 |
| 08.01.2026 | 136,15 | 138,62 | 135,47 | 137,91 | 0,61% | 567.981,00 |
| 07.01.2026 | 136,83 | 138,19 | 135,48 | 137,08 | 0,35% | 514.404,00 |
| 06.01.2026 | 133,62 | 137,38 | 133,62 | 136,60 | 1,94% | 642.253,00 |
| 05.01.2026 | 127,02 | 134,88 | 125,94 | 134,00 | 5,18% | 1.022.161,00 |
| 02.01.2026 | 130,59 | 130,59 | 126,57 | 127,40 | -2,05% | 601.319,00 |
| 31.12.2025 | 130,48 | 131,95 | 129,77 | 130,06 | -0,77% | 600.320,00 |
| 30.12.2025 | 130,45 | 131,29 | 129,83 | 131,07 | 0,19% | 570.697,00 |
| 29.12.2025 | 132,60 | 133,80 | 130,53 | 130,82 | -1,46% | 526.753,00 |
| 26.12.2025 | 132,82 | 133,68 | 131,92 | 132,76 | -0,39% | 296.977,00 |
| 24.12.2025 | 133,68 | 134,81 | 133,21 | 133,28 | -0,44% | 257.216,00 |
| 23.12.2025 | 135,96 | 136,50 | 133,59 | 133,87 | -2,28% | 525.174,00 |
| 22.12.2025 | 134,00 | 137,45 | 133,99 | 137,00 | 2,21% | 805.985,00 |
| 19.12.2025 | 136,49 | 137,79 | 131,47 | 134,04 | -1,88% | 1.480.428,00 |
| 18.12.2025 | 135,72 | 137,53 | 135,58 | 136,61 | 0,66% | 777.720,00 |
| 17.12.2025 | 134,52 | 137,11 | 133,98 | 135,72 | 0,87% | 971.467,00 |
| 16.12.2025 | 137,19 | 137,88 | 132,90 | 134,55 | -2,04% | 964.623,00 |
| 15.12.2025 | 137,95 | 138,26 | 136,23 | 137,35 | -0,72% | 690.455,00 |
| 12.12.2025 | 142,00 | 142,63 | 138,01 | 138,34 | -2,08% | 476.483,00 |
| 11.12.2025 | 140,74 | 142,04 | 137,00 | 141,28 | 1,13% | 1.104.052,00 |
| 10.12.2025 | 138,99 | 141,03 | 138,50 | 139,71 | 0,78% | 681.356,00 |
| 09.12.2025 | 141,03 | 142,70 | 138,53 | 138,62 | -1,58% | 1.059.458,00 |
| 08.12.2025 | 140,72 | 141,95 | 139,00 | 140,85 | -0,59% | 585.763,00 |
| 05.12.2025 | 142,82 | 147,82 | 140,83 | 141,68 | -0,41% | 840.733,00 |
| 04.12.2025 | 138,27 | 142,29 | 135,29 | 142,26 | 3,02% | 1.035.948,00 |
| 03.12.2025 | 143,20 | 149,84 | 136,99 | 138,09 | -2,88% | 1.196.323,00 |
| 02.12.2025 | 143,84 | 144,38 | 141,50 | 142,19 | -1,28% | 549.122,00 |
| 01.12.2025 | 142,24 | 144,45 | 141,88 | 144,03 | 1,12% | 688.764,00 |
| 28.11.2025 | 142,79 | 143,80 | 142,03 | 142,43 | -1,06% | 260.412,00 |
| 26.11.2025 | 145,73 | 147,15 | 143,65 | 143,96 | -1,73% | 467.475,00 |
| 25.11.2025 | 145,77 | 148,68 | 144,46 | 146,49 | 0,60% | 818.946,00 |
| 24.11.2025 | 149,45 | 151,37 | 145,08 | 145,62 | -2,43% | 750.735,00 |
| 21.11.2025 | 143,88 | 150,84 | 143,88 | 149,25 | 4,30% | 1.003.551,00 |
| 20.11.2025 | 141,58 | 145,91 | 141,45 | 143,10 | 1,55% | 588.782,00 |
| 19.11.2025 | 144,10 | 144,10 | 139,76 | 140,92 | -2,00% | 883.648,00 |
| 18.11.2025 | 145,57 | 147,97 | 141,50 | 143,80 | -2,20% | 965.720,00 |
| 17.11.2025 | 152,26 | 152,26 | 146,82 | 147,03 | -2,78% | 704.396,00 |
| 14.11.2025 | 151,22 | 153,57 | 150,45 | 151,23 | -0,80% | 679.044,00 |
| 13.11.2025 | 149,12 | 152,58 | 148,34 | 152,45 | 1,78% | 667.129,00 |
| 12.11.2025 | 145,67 | 152,85 | 145,67 | 149,79 | 2,13% | 520.453,00 |
| 11.11.2025 | 144,47 | 151,40 | 143,85 | 146,67 | 1,53% | 1.473.318,00 |
| 10.11.2025 | 143,17 | 146,91 | 142,68 | 144,46 | 0,88% | 692.035,00 |
| 07.11.2025 | 143,14 | 146,18 | 141,97 | 143,20 | -0,51% | 585.428,00 |
| 06.11.2025 | 139,49 | 143,97 | 139,05 | 143,94 | 1,27% | 620.660,00 |
| 05.11.2025 | 150,98 | 157,72 | 138,55 | 142,14 | -4,57% | 2.594.352,00 |
| 04.11.2025 | 143,52 | 152,35 | 142,95 | 148,95 | 2,75% | 1.397.945,00 |
| 03.11.2025 | 140,10 | 145,61 | 140,10 | 144,96 | 3,06% | 983.806,00 |
| 31.10.2025 | 141,67 | 142,02 | 138,68 | 140,65 | -0,63% | 787.033,00 |
| 30.10.2025 | 143,24 | 146,76 | 141,41 | 141,54 | -0,96% | 359.036,00 |
| 29.10.2025 | 146,40 | 147,17 | 141,66 | 142,91 | -2,39% | 653.123,00 |
| 28.10.2025 | 147,59 | 148,60 | 146,01 | 146,41 | -1,07% | 418.135,00 |
| 27.10.2025 | 147,98 | 148,83 | 147,16 | 148,00 | 0,15% | 420.836,00 |
| 24.10.2025 | 149,15 | 149,85 | 147,65 | 147,78 | -0,74% | 336.931,00 |
| 23.10.2025 | 147,17 | 150,01 | 147,07 | 148,87 | 1,12% | - |
| 22.10.2025 | 148,85 | 150,66 | 146,22 | 147,23 | -0,74% | 657.264,00 |
| 21.10.2025 | 147,00 | 149,08 | 146,38 | 148,33 | 0,90% | 743.151,00 |