144,807$
-0,06%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 145,12 | 147,40 | 144,17 | 144,73 | -0,12% | 903.355,00 |
| 07.08.2025 | 146,23 | 148,08 | 144,28 | 144,90 | 0,17% | 888.293,00 |
| 06.08.2025 | 162,98 | 162,98 | 135,83 | 144,65 | -11,73% | 3.725.218,00 |
| 05.08.2025 | 161,16 | 164,32 | 159,23 | 163,88 | 1,62% | 1.142.138,00 |
| 04.08.2025 | 154,38 | 162,68 | 153,48 | 161,27 | 4,75% | 962.048,00 |
| 01.08.2025 | 153,81 | 157,16 | 150,42 | 153,95 | 0,09% | 476.024,00 |
| 31.07.2025 | 155,25 | 158,81 | 152,73 | 153,81 | -1,42% | 633.399,00 |
| 30.07.2025 | 159,47 | 162,00 | 155,27 | 156,02 | -1,84% | 861.588,00 |
| 29.07.2025 | 162,16 | 162,65 | 158,86 | 158,94 | -2,00% | 487.978,00 |
| 28.07.2025 | 164,77 | 164,77 | 161,78 | 162,18 | -1,48% | 549.021,00 |
| 25.07.2025 | 162,74 | 165,20 | 161,98 | 164,62 | 2,01% | 561.638,00 |
| 24.07.2025 | 164,81 | 166,96 | 161,19 | 161,38 | -2,19% | 454.270,00 |
| 23.07.2025 | 159,98 | 165,60 | 158,81 | 165,00 | 4,28% | 631.406,00 |
| 22.07.2025 | 155,81 | 158,48 | 154,54 | 158,23 | 2,00% | 571.939,00 |
| 21.07.2025 | 154,66 | 155,76 | 153,36 | 155,13 | 0,43% | 412.278,00 |
| 18.07.2025 | 160,74 | 160,74 | 154,15 | 154,47 | -2,45% | 509.186,00 |
| 17.07.2025 | 158,58 | 159,94 | 155,87 | 158,35 | -0,69% | 491.420,00 |
| 16.07.2025 | 160,54 | 161,09 | 158,05 | 159,45 | -0,37% | 418.382,00 |
| 15.07.2025 | 161,16 | 161,69 | 159,79 | 160,04 | -1,02% | 461.287,00 |
| 14.07.2025 | 162,68 | 163,50 | 160,83 | 161,69 | -0,80% | 556.072,00 |
| 11.07.2025 | 165,75 | 165,75 | 161,03 | 162,99 | -2,00% | 459.103,00 |
| 10.07.2025 | 166,14 | 168,81 | 165,59 | 166,32 | 0,55% | 356.274,00 |
| 09.07.2025 | 162,57 | 166,16 | 162,04 | 165,41 | 1,88% | 389.097,00 |
| 08.07.2025 | 162,64 | 165,50 | 161,18 | 162,35 | -0,06% | 868.197,00 |
| 07.07.2025 | 166,76 | 167,94 | 161,88 | 162,45 | -3,06% | 832.123,00 |
| 03.07.2025 | 171,72 | 171,72 | 165,53 | 167,57 | -2,20% | 498.674,00 |
| 02.07.2025 | 168,67 | 172,55 | 167,57 | 171,34 | 1,38% | 431.836,00 |
| 01.07.2025 | 168,04 | 171,12 | 163,29 | 169,01 | 0,51% | 539.421,00 |
| 30.06.2025 | 168,48 | 169,17 | 166,54 | 168,16 | -0,03% | 394.499,00 |
| 27.06.2025 | 167,20 | 168,76 | 165,09 | 168,21 | 0,90% | 1.215.647,00 |
| 26.06.2025 | 171,34 | 171,82 | 165,72 | 166,71 | -1,53% | 590.101,00 |
| 25.06.2025 | 170,42 | 173,99 | 168,28 | 169,30 | -0,57% | 726.886,00 |
| 24.06.2025 | 168,57 | 171,23 | 166,59 | 170,27 | 1,28% | 863.144,00 |
| 23.06.2025 | 164,96 | 168,48 | 162,99 | 168,12 | 1,78% | 404.009,00 |
| 20.06.2025 | 164,54 | 167,66 | 163,37 | 165,18 | 1,48% | 630.763,00 |
| 18.06.2025 | 159,85 | 163,25 | 158,63 | 162,77 | 2,17% | 362.357,00 |
| 17.06.2025 | 161,60 | 162,78 | 159,23 | 159,32 | -1,98% | 349.193,00 |
| 16.06.2025 | 161,77 | 164,97 | 161,45 | 162,54 | 0,83% | 429.055,00 |
| 13.06.2025 | 160,15 | 163,24 | 157,54 | 161,20 | -2,50% | 547.196,00 |
| 12.06.2025 | 165,79 | 166,79 | 164,71 | 165,34 | -1,00% | 466.212,00 |
| 11.06.2025 | 168,85 | 168,86 | 165,49 | 167,01 | -0,61% | 617.703,00 |
| 10.06.2025 | 171,88 | 174,50 | 167,54 | 168,03 | -2,24% | 654.126,00 |
| 09.06.2025 | 172,42 | 173,40 | 169,54 | 171,88 | -0,05% | 787.565,00 |
| 06.06.2025 | 166,86 | 173,37 | 165,60 | 171,97 | 4,41% | 910.113,00 |
| 05.06.2025 | 163,80 | 165,44 | 161,86 | 164,70 | 1,07% | 825.259,00 |
| 04.06.2025 | 163,22 | 164,37 | 160,23 | 162,96 | -0,53% | 439.961,00 |
| 03.06.2025 | 165,77 | 167,45 | 163,69 | 163,83 | -0,73% | 531.720,00 |
| 02.06.2025 | 161,23 | 165,15 | 159,76 | 165,03 | 1,56% | 881.295,00 |
| 30.05.2025 | 155,60 | 163,08 | 154,38 | 162,50 | 3,52% | 1.085.715,00 |
| 29.05.2025 | 155,97 | 157,21 | 152,41 | 156,97 | 1,26% | 728.615,00 |
| 28.05.2025 | 156,94 | 157,06 | 154,98 | 155,01 | -1,42% | 569.441,00 |
| 27.05.2025 | 152,12 | 157,82 | 150,78 | 157,25 | 4,74% | 690.634,00 |
| 23.05.2025 | 148,50 | 150,88 | 146,98 | 150,13 | 0,15% | 311.070,00 |
| 22.05.2025 | 150,24 | 151,00 | 147,66 | 149,91 | 0,35% | 506.566,00 |
| 21.05.2025 | 154,90 | 155,60 | 148,59 | 149,39 | -4,34% | 811.181,00 |
| 20.05.2025 | 155,09 | 156,41 | 153,67 | 156,17 | 0,67% | 524.533,00 |
| 19.05.2025 | 152,84 | 155,20 | 152,84 | 155,13 | -0,31% | 447.229,00 |
| 16.05.2025 | 154,63 | 156,14 | 152,97 | 155,62 | 0,77% | 537.637,00 |
| 15.05.2025 | 152,41 | 155,17 | 151,39 | 154,43 | 0,84% | 745.367,00 |
| 14.05.2025 | 160,80 | 161,33 | 151,13 | 153,15 | -5,21% | 1.046.313,00 |
| 13.05.2025 | 163,90 | 165,27 | 161,37 | 161,56 | -1,22% | 536.888,00 |
| 12.05.2025 | 162,41 | 165,28 | 161,72 | 163,56 | 4,46% | 614.506,00 |
| 09.05.2025 | 154,79 | 159,18 | 154,46 | 156,57 | 1,95% | 1.594.616,00 |
| 08.05.2025 | 152,78 | 158,78 | 152,01 | 153,58 | 2,31% | 905.901,00 |
| 07.05.2025 | 143,57 | 154,00 | 142,80 | 150,11 | -7,04% | 1.804.191,00 |
| 06.05.2025 | 162,48 | 163,39 | 159,41 | 161,47 | -0,85% | 909.899,00 |
| 05.05.2025 | 164,07 | 164,07 | 160,01 | 162,86 | -2,14% | 529.146,00 |
| 02.05.2025 | 165,45 | 168,62 | 164,82 | 166,42 | 1,69% | 511.618,00 |
| 01.05.2025 | 163,54 | 165,83 | 160,71 | 163,65 | 1,67% | 385.576,00 |
| 30.04.2025 | 162,94 | 162,94 | 158,36 | 160,96 | -1,34% | 347.505,00 |
| 29.04.2025 | 163,98 | 165,40 | 161,75 | 163,14 | -0,55% | 344.228,00 |
| 28.04.2025 | 163,69 | 165,10 | 160,70 | 164,04 | 0,18% | 352.679,00 |
| 25.04.2025 | 162,24 | 163,89 | 161,48 | 163,74 | 0,68% | 324.838,00 |
| 24.04.2025 | 159,27 | 163,95 | 158,42 | 162,63 | 3,09% | 670.480,00 |
| 23.04.2025 | 153,87 | 165,73 | 153,87 | 157,76 | 3,74% | 475.026,00 |
| 22.04.2025 | 152,69 | 153,50 | 149,80 | 152,07 | 1,90% | 471.160,00 |
| 21.04.2025 | 150,90 | 151,36 | 146,11 | 149,24 | -1,91% | 355.823,00 |
| 17.04.2025 | 151,68 | 153,71 | 150,00 | 152,15 | 0,31% | 457.389,00 |
| 16.04.2025 | 150,87 | 154,31 | 149,08 | 151,68 | -0,25% | 347.774,00 |
| 15.04.2025 | 153,13 | 155,61 | 149,79 | 152,06 | -1,01% | 315.220,00 |
| 14.04.2025 | 158,85 | 158,85 | 152,48 | 153,61 | -0,19% | 720.770,00 |
| 11.04.2025 | 154,53 | 156,52 | 149,52 | 153,90 | 1,59% | 729.394,00 |
| 10.04.2025 | 158,55 | 161,00 | 148,51 | 151,49 | -7,95% | 1.109.396,00 |
| 09.04.2025 | 143,93 | 169,02 | 135,81 | 164,57 | 13,57% | 1.467.100,00 |
| 08.04.2025 | 155,95 | 160,62 | 142,25 | 144,90 | -3,63% | 761.690,00 |
| 07.04.2025 | 138,76 | 153,38 | 133,70 | 150,36 | 4,13% | 1.133.100,00 |
| 04.04.2025 | 146,91 | 149,37 | 141,37 | 144,40 | -5,23% | 1.161.410,00 |
| 03.04.2025 | 163,00 | 163,00 | 151,84 | 152,37 | -11,14% | 981.319,00 |
| 02.04.2025 | 164,86 | 171,56 | 163,75 | 171,48 | 2,31% | 350.846,00 |
| 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 |