167,321$
-0,17%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 166,27 | 168,65 | 163,84 | 167,61 | 0,68% | 374.093,00 |
| 31.03.2025 | 161,25 | 167,75 | 159,29 | 166,48 | 1,79% | 445.507,00 |
| 28.03.2025 | 167,38 | 168,72 | 163,10 | 163,55 | -2,92% | 594.390,00 |
| 27.03.2025 | 167,04 | 169,82 | 165,04 | 168,47 | 1,23% | 413.550,00 |
| 26.03.2025 | 169,17 | 169,78 | 166,04 | 166,42 | -1,93% | 304.203,00 |
| 25.03.2025 | 169,15 | 170,80 | 167,76 | 169,70 | 1,25% | 477.050,00 |
| 24.03.2025 | 169,25 | 170,67 | 166,21 | 167,61 | 1,08% | 520.584,00 |
| 21.03.2025 | 168,00 | 168,65 | 164,41 | 165,82 | -2,17% | 701.921,00 |
| 20.03.2025 | 170,99 | 175,40 | 168,57 | 169,50 | -1,88% | 535.710,00 |
| 19.03.2025 | 169,23 | 175,36 | 166,50 | 172,74 | 2,72% | 850.286,00 |
| 18.03.2025 | 171,98 | 173,49 | 166,82 | 168,16 | -2,67% | 370.466,00 |
| 17.03.2025 | 167,85 | 173,12 | 167,66 | 172,78 | 2,72% | 462.494,00 |
| 14.03.2025 | 167,94 | 171,33 | 165,96 | 168,21 | 1,52% | 472.958,00 |
| 13.03.2025 | 167,16 | 167,68 | 161,03 | 165,69 | -1,18% | 450.744,00 |
| 12.03.2025 | 170,21 | 171,81 | 164,47 | 167,67 | 0,69% | 943.319,00 |
| 11.03.2025 | 165,75 | 171,39 | 163,38 | 166,52 | 0,65% | 700.207,00 |
| 10.03.2025 | 172,00 | 172,83 | 162,71 | 165,45 | -5,20% | 820.580,00 |
| 07.03.2025 | 176,00 | 176,81 | 170,50 | 174,52 | -0,67% | 630.748,00 |
| 06.03.2025 | 181,50 | 183,28 | 174,61 | 175,70 | -5,63% | 498.157,00 |
| 05.03.2025 | 183,15 | 186,27 | 181,61 | 186,19 | 1,49% | 378.670,00 |
| 04.03.2025 | 187,25 | 187,25 | 175,51 | 183,46 | -3,76% | 619.819,00 |
| 03.03.2025 | 188,99 | 194,88 | 186,49 | 190,63 | 0,99% | 896.940,00 |
| 28.02.2025 | 186,43 | 189,00 | 183,35 | 188,77 | 1,38% | 698.035,00 |
| 27.02.2025 | 191,37 | 192,62 | 183,55 | 186,20 | -2,24% | 912.249,00 |
| 26.02.2025 | 188,60 | 191,10 | 175,99 | 190,47 | 12,46% | 1.509.229,00 |
| 25.02.2025 | 171,97 | 172,72 | 166,84 | 169,36 | -0,80% | 689.636,00 |
| 24.02.2025 | 169,25 | 171,96 | 166,61 | 170,72 | 0,45% | 591.133,00 |
| 21.02.2025 | 178,57 | 179,27 | 169,40 | 169,96 | -4,09% | 603.644,00 |
| 20.02.2025 | 177,17 | 178,87 | 169,00 | 177,21 | -1,24% | 720.141,00 |
| 19.02.2025 | 180,79 | 184,51 | 179,09 | 179,43 | -0,52% | 694.418,00 |
| 18.02.2025 | 180,97 | 181,50 | 178,05 | 180,36 | -0,78% | 429.881,00 |
| 17.02.2025 | 181,76 | 181,84 | 181,44 | 181,78 | 0,26% | - |
| 14.02.2025 | 180,53 | 181,54 | 179,57 | 181,31 | 0,96% | 498.378,00 |
| 13.02.2025 | 179,99 | 181,46 | 179,40 | 179,59 | 0,04% | 290.031,00 |
| 12.02.2025 | 173,87 | 180,00 | 173,14 | 179,51 | 1,48% | 283.976,00 |
| 11.02.2025 | 176,81 | 178,85 | 175,13 | 176,90 | -0,85% | 347.837,00 |
| 10.02.2025 | 177,77 | 180,73 | 176,80 | 178,41 | 1,28% | 429.092,00 |
| 07.02.2025 | 179,90 | 181,42 | 174,29 | 176,16 | -2,14% | 325.823,00 |
| 06.02.2025 | 177,65 | 180,30 | 176,52 | 180,02 | 1,17% | 319.151,00 |
| 05.02.2025 | 176,71 | 178,19 | 176,29 | 177,94 | 1,27% | 264.891,00 |
| 04.02.2025 | 172,01 | 176,89 | 172,00 | 175,70 | 2,07% | 301.713,00 |
| 03.02.2025 | 171,58 | 174,67 | 171,04 | 172,14 | -1,20% | 251.638,00 |
| 31.01.2025 | 181,75 | 182,47 | 173,81 | 174,23 | -4,11% | 555.532,00 |
| 30.01.2025 | 179,19 | 183,14 | 179,19 | 181,70 | 2,31% | 442.828,00 |
| 29.01.2025 | 175,94 | 178,31 | 175,17 | 177,60 | 1,38% | 470.054,00 |
| 28.01.2025 | 171,05 | 175,40 | 170,96 | 175,18 | 2,72% | 624.655,00 |
| 27.01.2025 | 169,50 | 173,87 | 169,45 | 170,54 | 0,18% | 437.359,00 |
| 24.01.2025 | 168,00 | 171,59 | 168,00 | 170,24 | 1,29% | 337.899,00 |
| 23.01.2025 | 173,03 | 173,03 | 167,82 | 168,08 | -2,93% | 587.941,00 |
| 22.01.2025 | 176,18 | 176,73 | 172,32 | 173,16 | -1,65% | 550.089,00 |
| 21.01.2025 | 172,99 | 177,08 | 172,99 | 176,07 | 2,19% | 415.189,00 |
| 17.01.2025 | 172,00 | 173,37 | 169,55 | 172,29 | 1,38% | 616.441,00 |
| 16.01.2025 | 172,00 | 176,00 | 164,72 | 169,94 | -1,24% | 994.313,00 |
| 15.01.2025 | 167,72 | 173,86 | 166,65 | 172,07 | 3,60% | 722.973,00 |
| 14.01.2025 | 167,00 | 169,59 | 164,71 | 166,09 | 0,31% | 349.562,00 |
| 13.01.2025 | 164,62 | 166,53 | 163,54 | 165,57 | -0,51% | 447.535,00 |
| 10.01.2025 | 166,74 | 168,45 | 165,56 | 166,42 | -1,41% | 442.303,00 |
| 08.01.2025 | 165,69 | 169,66 | 163,66 | 168,80 | 1,96% | 634.326,00 |
| 07.01.2025 | 171,64 | 173,27 | 164,53 | 165,55 | -3,69% | 664.212,00 |
| 06.01.2025 | 171,16 | 175,18 | 171,16 | 171,90 | 0,39% | 462.820,00 |
| 03.01.2025 | 169,00 | 172,07 | 168,48 | 171,23 | 1,58% | 294.884,00 |
| 02.01.2025 | 167,33 | 170,70 | 165,41 | 168,57 | 1,98% | 342.551,00 |
| 31.12.2024 | 168,59 | 168,59 | 165,17 | 165,30 | -1,95% | 336.121,00 |
| 30.12.2024 | 170,24 | 171,00 | 166,81 | 168,59 | -1,39% | 324.886,00 |
| 27.12.2024 | 170,37 | 172,52 | 168,24 | 170,97 | -0,03% | 424.747,00 |
| 26.12.2024 | 167,62 | 172,30 | 166,70 | 171,02 | 1,61% | 360.164,00 |
| 24.12.2024 | 166,79 | 168,76 | 166,79 | 168,31 | 0,48% | 137.166,00 |
| 23.12.2024 | 168,95 | 169,96 | 165,85 | 167,51 | -1,19% | 328.941,00 |
| 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 |