177,110$
0,11%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 177,05 | 177,51 | 176,68 | 177,11 | 0,11% | 1.104.236,00 |
| 26.03.2026 | 178,09 | 178,16 | 176,80 | 176,91 | -0,66% | 1.625.571,00 |
| 25.03.2026 | 178,67 | 178,77 | 178,01 | 178,09 | -0,34% | 1.019.875,00 |
| 24.03.2026 | 177,86 | 179,00 | 177,85 | 178,69 | 0,13% | 1.587.137,00 |
| 23.03.2026 | 178,75 | 178,75 | 177,58 | 178,46 | 0,12% | 1.744.173,00 |
| 20.03.2026 | 178,50 | 178,83 | 178,00 | 178,24 | -0,26% | 2.366.584,00 |
| 19.03.2026 | 178,25 | 178,87 | 177,54 | 178,70 | 1,49% | 3.068.611,00 |
| 18.03.2026 | 176,00 | 176,42 | 175,81 | 176,07 | 0,06% | 2.676.426,00 |
| 17.03.2026 | 175,49 | 176,19 | 175,45 | 175,97 | 0,32% | 3.642.133,00 |
| 16.03.2026 | 175,51 | 175,58 | 175,37 | 175,40 | -0,05% | 1.915.476,00 |
| 13.03.2026 | 175,57 | 175,57 | 175,46 | 175,49 | -0,01% | 1.814.182,00 |
| 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% | 1.034.596,00 |
| 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% | 2.488.049,00 |
| 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% | 1.935.328,00 |
| 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 | 0,46% | 1.033.213,00 |
| 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 | 1,05% | 1.292.501,00 |
| 14.01.2026 | 129,26 | 138,99 | 128,89 | 138,41 | 6,61% | 1.287.584,00 |
| 13.01.2026 | 131,39 | 133,46 | 129,77 | 129,83 | -1,82% | 508.998,00 |
| 12.01.2026 | 139,85 | 139,85 | 130,57 | 132,23 | -4,82% | 587.791,00 |
| 09.01.2026 | 138,41 | 140,34 | 135,20 | 138,92 | 0,73% | 542.876,00 |
| 08.01.2026 | 136,15 | 138,62 | 135,47 | 137,91 | 0,61% | 608.937,00 |
| 07.01.2026 | 136,83 | 138,19 | 135,48 | 137,08 | 0,35% | 523.312,00 |
| 06.01.2026 | 133,62 | 137,38 | 133,62 | 136,60 | 1,94% | 642.991,00 |
| 05.01.2026 | 127,02 | 134,88 | 125,94 | 134,00 | 5,18% | 1.022.174,00 |
| 02.01.2026 | 130,59 | 130,59 | 126,57 | 127,40 | -2,05% | 601.418,00 |
| 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% | 627.057,00 |
| 29.12.2025 | 132,60 | 133,80 | 130,53 | 130,82 | -1,46% | 532.988,00 |
| 26.12.2025 | 132,82 | 133,68 | 131,92 | 132,76 | -0,39% | 304.934,00 |
| 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% | 536.701,00 |
| 22.12.2025 | 134,00 | 137,45 | 133,99 | 137,00 | 2,21% | 805.991,00 |
| 19.12.2025 | 136,49 | 137,79 | 131,47 | 134,04 | -1,92% | 1.498.291,00 |
| 18.12.2025 | 135,72 | 137,53 | 135,58 | 136,66 | 0,69% | 785.637,00 |
| 17.12.2025 | 134,52 | 137,11 | 133,98 | 135,72 | 0,89% | 985.756,00 |
| 16.12.2025 | 137,19 | 137,88 | 132,90 | 134,52 | -2,10% | 976.793,00 |
| 15.12.2025 | 137,95 | 138,26 | 136,23 | 137,40 | -0,68% | 695.377,00 |
| 12.12.2025 | 142,00 | 142,63 | 138,01 | 138,34 | -2,08% | 540.831,00 |
| 11.12.2025 | 140,74 | 142,04 | 137,00 | 141,28 | 1,08% | 1.178.653,00 |
| 10.12.2025 | 138,99 | 141,03 | 138,50 | 139,77 | 0,83% | 721.246,00 |
| 09.12.2025 | 141,03 | 142,70 | 138,53 | 138,62 | -1,58% | 1.068.172,00 |
| 08.12.2025 | 140,72 | 141,95 | 139,00 | 140,85 | -0,59% | 594.202,00 |
| 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% | 1.043.827,00 |
| 03.12.2025 | 143,20 | 149,84 | 136,99 | 138,09 | -2,88% | 1.219.262,00 |
| 02.12.2025 | 143,84 | 144,38 | 141,50 | 142,19 | -1,27% | 549.122,00 |
| 01.12.2025 | 142,24 | 144,45 | 141,88 | 144,02 | 1,12% | 688.970,00 |
| 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% | 820.077,00 |
| 24.11.2025 | 149,45 | 151,37 | 145,08 | 145,62 | -2,43% | 769.396,00 |
| 21.11.2025 | 143,88 | 150,84 | 143,88 | 149,25 | 4,37% | 1.011.419,00 |
| 20.11.2025 | 141,58 | 145,91 | 141,45 | 143,00 | 1,46% | 589.482,00 |
| 19.11.2025 | 144,10 | 144,10 | 139,76 | 140,94 | -2,04% | 883.654,00 |
| 18.11.2025 | 145,57 | 147,97 | 141,50 | 143,88 | -2,14% | 969.342,00 |
| 17.11.2025 | 152,26 | 152,26 | 146,82 | 147,03 | -2,71% | 704.402,00 |
| 14.11.2025 | 151,22 | 153,57 | 150,15 | 151,12 | -0,86% | 679.970,00 |
| 13.11.2025 | 149,12 | 152,58 | 148,34 | 152,43 | 1,76% | 688.237,00 |
| 12.11.2025 | 145,67 | 152,85 | 145,67 | 149,79 | 2,12% | 520.455,00 |
| 11.11.2025 | 144,47 | 151,40 | 143,85 | 146,68 | 1,51% | 1.498.949,00 |
| 10.11.2025 | 143,17 | 146,91 | 142,68 | 144,50 | 0,94% | 692.035,00 |
| 07.11.2025 | 143,14 | 146,18 | 141,97 | 143,16 | -0,47% | 585.898,00 |
| 06.11.2025 | 139,49 | 143,97 | 139,00 | 143,84 | 1,20% | 620.660,00 |
| 05.11.2025 | 150,98 | 157,72 | 138,55 | 142,14 | -4,61% | 2.594.407,00 |
| 04.11.2025 | 143,52 | 152,35 | 142,95 | 149,01 | 2,79% | 1.440.511,00 |
| 03.11.2025 | 140,10 | 145,61 | 140,10 | 144,96 | 3,06% | 983.806,00 |