169,646$
-0,21%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 168,93 | 173,26 | 166,97 | 169,52 | -0,28% | 1.105.213,00 |
| 19.12.2024 | 170,75 | 173,12 | 167,98 | 170,00 | -0,37% | 548.598,00 |
| 18.12.2024 | 176,47 | 176,65 | 170,25 | 170,63 | -1,98% | 550.293,00 |
| 17.12.2024 | 176,11 | 179,38 | 173,44 | 174,07 | -1,80% | 475.627,00 |
| 16.12.2024 | 176,00 | 180,97 | 175,38 | 177,26 | 0,64% | 693.389,00 |
| 13.12.2024 | 173,93 | 177,02 | 172,93 | 176,14 | 0,61% | 595.516,00 |
| 12.12.2024 | 174,13 | 176,79 | 173,43 | 175,08 | 0,40% | 350.611,00 |
| 11.12.2024 | 175,94 | 178,87 | 173,83 | 174,38 | -0,15% | 489.652,00 |
| 10.12.2024 | 169,80 | 176,15 | 169,12 | 174,65 | 3,03% | 798.964,00 |
| 09.12.2024 | 170,41 | 174,73 | 167,82 | 169,52 | -0,16% | 455.134,00 |
| 06.12.2024 | 169,37 | 172,65 | 168,92 | 169,79 | 0,24% | 253.379,00 |
| 05.12.2024 | 171,59 | 172,23 | 169,22 | 169,39 | -1,35% | 272.529,00 |
| 04.12.2024 | 173,07 | 174,17 | 170,48 | 171,71 | -1,42% | 325.905,00 |
| 03.12.2024 | 171,49 | 174,73 | 170,11 | 174,19 | 1,46% | 311.766,00 |
| 02.12.2024 | 172,40 | 174,05 | 171,27 | 171,69 | -0,49% | 341.106,00 |
| 29.11.2024 | 171,18 | 174,72 | 171,18 | 172,54 | 0,97% | 240.979,00 |
| 27.11.2024 | 173,12 | 175,00 | 170,55 | 170,89 | -0,80% | 534.501,00 |
| 26.11.2024 | 177,71 | 178,27 | 172,01 | 172,26 | -3,06% | 834.282,00 |
| 25.11.2024 | 174,19 | 178,11 | 174,19 | 177,70 | 2,74% | 545.934,00 |
| 22.11.2024 | 170,00 | 174,34 | 169,08 | 172,96 | 2,27% | 1.036.209,00 |
| 21.11.2024 | 164,95 | 169,90 | 163,80 | 169,12 | 2,53% | 543.291,00 |
| 20.11.2024 | 162,66 | 165,64 | 161,02 | 164,95 | 0,89% | 526.778,00 |
| 19.11.2024 | 159,62 | 164,57 | 158,91 | 163,50 | 1,66% | 359.743,00 |
| 18.11.2024 | 160,17 | 162,62 | 158,72 | 160,83 | -0,15% | 522.930,00 |
| 15.11.2024 | 159,66 | 163,30 | 156,53 | 161,07 | 0,57% | 544.540,00 |
| 14.11.2024 | 161,39 | 163,10 | 157,55 | 160,15 | -0,95% | 855.924,00 |
| 13.11.2024 | 161,14 | 164,15 | 160,07 | 161,68 | 0,52% | 464.584,00 |
| 12.11.2024 | 161,00 | 162,59 | 159,58 | 160,85 | -0,51% | 485.338,00 |
| 11.11.2024 | 163,25 | 164,12 | 160,90 | 161,67 | -0,46% | 482.723,00 |
| 08.11.2024 | 162,74 | 164,56 | 159,68 | 162,41 | 0,66% | 368.946,00 |
| 07.11.2024 | 167,40 | 169,73 | 159,67 | 161,35 | -3,69% | 952.774,00 |
| 06.11.2024 | 173,90 | 173,90 | 152,98 | 167,54 | 10,54% | 2.121.457,00 |
| 05.11.2024 | 147,70 | 153,16 | 147,48 | 151,56 | 2,81% | 1.309.949,00 |
| 04.11.2024 | 143,98 | 147,72 | 143,87 | 147,42 | 2,22% | 617.012,00 |
| 01.11.2024 | 143,82 | 144,94 | 142,59 | 144,22 | 0,15% | 388.470,00 |
| 31.10.2024 | 141,90 | 144,24 | 140,83 | 144,01 | 0,78% | 655.800,00 |
| 30.10.2024 | 140,10 | 145,57 | 139,43 | 142,89 | 1,30% | 617.861,00 |
| 29.10.2024 | 138,72 | 142,71 | 137,76 | 141,05 | 0,24% | 273.727,00 |
| 28.10.2024 | 139,46 | 142,08 | 139,01 | 140,71 | 0,99% | 401.180,00 |
| 25.10.2024 | 140,78 | 141,63 | 139,14 | 139,33 | -1,00% | 357.021,00 |
| 24.10.2024 | 142,03 | 143,53 | 140,70 | 140,74 | -0,88% | 535.863,00 |
| 23.10.2024 | 143,91 | 143,91 | 140,47 | 141,99 | -1,21% | 283.230,00 |
| 22.10.2024 | 143,04 | 144,61 | 142,00 | 143,73 | -0,22% | 759.601,00 |
| 21.10.2024 | 144,85 | 145,02 | 143,28 | 144,05 | -0,42% | 417.239,00 |
| 18.10.2024 | 143,37 | 146,81 | 140,53 | 144,66 | 1,20% | 608.829,00 |
| 17.10.2024 | 144,35 | 145,75 | 141,03 | 142,95 | -1,11% | 549.262,00 |
| 16.10.2024 | 143,16 | 145,56 | 142,80 | 144,56 | 0,47% | 763.110,00 |
| 15.10.2024 | 143,15 | 146,10 | 143,02 | 143,88 | -0,31% | 455.071,00 |
| 14.10.2024 | 141,55 | 145,24 | 140,94 | 144,33 | 2,64% | 651.969,00 |
| 11.10.2024 | 141,99 | 143,50 | 140,30 | 140,62 | -0,96% | 430.657,00 |
| 10.10.2024 | 142,93 | 145,12 | 141,16 | 141,99 | -1,05% | 876.826,00 |
| 09.10.2024 | 139,81 | 143,73 | 138,83 | 143,49 | 2,60% | 737.860,00 |
| 08.10.2024 | 135,92 | 141,77 | 135,86 | 139,85 | 3,08% | 992.667,00 |
| 07.10.2024 | 138,70 | 139,50 | 133,17 | 135,67 | -2,28% | 2.128.301,00 |
| 04.10.2024 | 133,14 | 139,62 | 132,67 | 138,83 | 4,81% | 2.475.413,00 |
| 03.10.2024 | 135,54 | 136,70 | 131,61 | 132,46 | -2,27% | 720.291,00 |
| 02.10.2024 | 134,04 | 137,50 | 133,81 | 135,54 | 0,82% | 1.071.639,00 |
| 01.10.2024 | 134,19 | 134,75 | 131,91 | 134,44 | 0,79% | 698.683,00 |
| 30.09.2024 | 133,36 | 134,67 | 131,86 | 133,39 | 0,14% | 435.967,00 |
| 27.09.2024 | 132,00 | 135,27 | 131,01 | 133,20 | 0,05% | 607.471,00 |
| 26.09.2024 | 134,00 | 135,78 | 132,12 | 133,14 | -0,47% | 885.289,00 |
| 25.09.2024 | 130,00 | 135,45 | 128,77 | 133,77 | 6,02% | 1.400.719,00 |
| 24.09.2024 | 125,00 | 126,29 | 122,94 | 126,18 | 0,94% | 513.360,00 |
| 23.09.2024 | 120,97 | 125,34 | 119,73 | 125,00 | 2,95% | 1.659.147,00 |
| 20.09.2024 | 113,77 | 123,07 | 113,54 | 121,42 | 8,74% | 2.572.661,00 |
| 19.09.2024 | 115,84 | 116,68 | 111,03 | 111,66 | -2,34% | 986.868,00 |
| 18.09.2024 | 115,03 | 115,74 | 113,62 | 114,33 | -0,59% | 477.990,00 |
| 17.09.2024 | 113,96 | 116,53 | 113,76 | 115,01 | 0,91% | 591.173,00 |
| 16.09.2024 | 113,80 | 114,99 | 112,97 | 113,97 | 1,04% | 321.832,00 |
| 13.09.2024 | 112,32 | 113,26 | 111,25 | 112,80 | -0,18% | 591.693,00 |
| 12.09.2024 | 114,30 | 114,30 | 111,14 | 113,00 | -1,09% | 466.227,00 |
| 11.09.2024 | 114,99 | 115,45 | 112,44 | 114,25 | -0,65% | 464.404,00 |
| 10.09.2024 | 111,17 | 116,25 | 110,78 | 114,99 | 3,02% | 681.386,00 |
| 09.09.2024 | 111,21 | 112,30 | 107,98 | 111,62 | 0,08% | 726.880,00 |
| 06.09.2024 | 114,26 | 116,04 | 110,19 | 111,53 | -2,40% | 315.987,00 |
| 05.09.2024 | 114,90 | 115,41 | 112,74 | 114,27 | -0,68% | 224.037,00 |
| 04.09.2024 | 113,47 | 115,64 | 113,47 | 115,05 | 0,89% | 306.435,00 |
| 03.09.2024 | 116,39 | 117,46 | 113,54 | 114,03 | -2,97% | 427.362,00 |
| 30.08.2024 | 117,39 | 118,54 | 117,15 | 117,52 | 0,33% | 227.276,00 |
| 29.08.2024 | 116,79 | 117,92 | 116,79 | 117,13 | 0,64% | 219.605,00 |
| 28.08.2024 | 116,54 | 117,91 | 115,45 | 116,38 | -0,14% | 246.835,00 |
| 27.08.2024 | 117,92 | 117,92 | 115,07 | 116,54 | -1,56% | 447.790,00 |
| 26.08.2024 | 119,87 | 121,19 | 117,96 | 118,39 | -1,29% | 455.461,00 |
| 23.08.2024 | 122,60 | 122,61 | 119,06 | 119,94 | -1,78% | 319.929,00 |
| 22.08.2024 | 123,87 | 123,94 | 121,68 | 122,11 | -1,01% | 327.194,00 |
| 21.08.2024 | 121,49 | 123,48 | 121,28 | 123,35 | 1,36% | 317.957,00 |
| 20.08.2024 | 122,81 | 123,00 | 121,45 | 121,70 | -0,31% | 275.275,00 |
| 19.08.2024 | 123,29 | 123,87 | 121,03 | 122,08 | -1,09% | 371.929,00 |
| 16.08.2024 | 120,24 | 124,29 | 120,24 | 123,43 | 1,58% | 731.817,00 |
| 15.08.2024 | 124,63 | 126,58 | 121,03 | 121,51 | -1,95% | 713.142,00 |
| 14.08.2024 | 128,30 | 128,83 | 123,04 | 123,93 | -3,47% | 620.258,00 |
| 13.08.2024 | 128,37 | 129,43 | 127,24 | 128,39 | 0,49% | 492.350,00 |
| 12.08.2024 | 126,16 | 128,79 | 126,16 | 127,77 | 0,71% | 610.049,00 |
| 09.08.2024 | 128,72 | 130,43 | 126,26 | 126,87 | -0,84% | 659.366,00 |
| 08.08.2024 | 123,03 | 128,04 | 121,42 | 127,94 | 4,34% | 1.053.752,00 |
| 07.08.2024 | 118,57 | 124,99 | 117,44 | 122,62 | 11,15% | 1.591.151,00 |
| 06.08.2024 | 106,13 | 110,68 | 105,58 | 110,32 | 5,27% | 1.382.058,00 |
| 05.08.2024 | 102,80 | 106,91 | 101,61 | 104,80 | -1,45% | 1.160.566,00 |
| 02.08.2024 | 106,08 | 107,86 | 104,58 | 106,34 | -0,83% | 847.655,00 |
| 01.08.2024 | 106,13 | 108,76 | 105,39 | 107,23 | 0,23% | 925.924,00 |