162,500€
-0,46%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 161,65 | 162,80 | 161,65 | 162,80 | -0,28% | - |
| 19.12.2024 | 163,35 | 163,35 | 163,25 | 163,25 | -0,52% | - |
| 18.12.2024 | 164,95 | 164,95 | 164,10 | 164,10 | -0,64% | - |
| 17.12.2024 | 166,80 | 168,00 | 165,15 | 165,15 | -0,75% | 38,00 |
| 16.12.2024 | 166,40 | 166,40 | 166,40 | 166,40 | -0,39% | - |
| 13.12.2024 | 166,10 | 167,05 | 166,10 | 167,05 | 0,15% | - |
| 12.12.2024 | 164,00 | 166,80 | 164,00 | 166,80 | 0,57% | - |
| 11.12.2024 | 164,95 | 165,85 | 164,95 | 165,85 | 0,21% | - |
| 10.12.2024 | 159,35 | 165,50 | 159,35 | 165,50 | 3,12% | - |
| 09.12.2024 | 159,30 | 160,50 | 159,30 | 160,50 | 1,26% | - |
| 06.12.2024 | 158,50 | 158,50 | 158,50 | 158,50 | -1,34% | - |
| 05.12.2024 | 161,65 | 161,65 | 160,65 | 160,65 | -1,29% | - |
| 04.12.2024 | 164,85 | 164,85 | 162,75 | 162,75 | -1,54% | - |
| 03.12.2024 | 162,05 | 165,30 | 162,05 | 165,30 | 1,19% | 14,00 |
| 02.12.2024 | 162,50 | 163,45 | 162,50 | 163,35 | 0,43% | 60,00 |
| 29.11.2024 | 160,85 | 162,65 | 160,85 | 162,65 | 1,24% | - |
| 28.11.2024 | 160,95 | 160,95 | 160,65 | 160,65 | -0,93% | - |
| 27.11.2024 | 162,50 | 162,50 | 162,15 | 162,15 | -1,46% | - |
| 26.11.2024 | 168,10 | 168,10 | 164,55 | 164,55 | -0,33% | - |
| 25.11.2024 | 165,10 | 165,10 | 165,10 | 165,10 | -0,84% | - |
| 22.11.2024 | 160,55 | 166,50 | 160,55 | 166,50 | 3,48% | - |
| 21.11.2024 | 155,20 | 161,65 | 155,20 | 160,90 | 3,07% | - |
| 20.11.2024 | 153,75 | 156,10 | 153,75 | 156,10 | 1,36% | - |
| 19.11.2024 | 150,80 | 154,00 | 150,80 | 154,00 | 1,82% | - |
| 18.11.2024 | 151,25 | 151,25 | 151,25 | 151,25 | -1,24% | - |
| 15.11.2024 | 149,60 | 153,15 | 149,60 | 153,15 | 1,09% | - |
| 14.11.2024 | 151,95 | 151,95 | 151,50 | 151,50 | -1,21% | - |
| 13.11.2024 | 149,95 | 153,35 | 149,95 | 153,35 | 1,66% | - |
| 12.11.2024 | 150,50 | 150,85 | 150,50 | 150,85 | 0,00% | - |
| 11.11.2024 | 150,85 | 150,85 | 150,85 | 150,85 | -0,95% | - |
| 08.11.2024 | 148,55 | 152,30 | 148,55 | 152,30 | 2,70% | - |
| 07.11.2024 | 154,75 | 154,75 | 148,30 | 148,30 | 6,81% | - |
| 06.11.2024 | 138,85 | 138,85 | 138,85 | 138,85 | 3,39% | - |
| 05.11.2024 | 134,30 | 134,30 | 134,30 | 134,30 | -0,56% | - |
| 04.11.2024 | 131,15 | 135,05 | 131,15 | 135,05 | 2,86% | - |
| 01.11.2024 | 131,30 | 131,30 | 131,30 | 131,30 | -0,45% | - |
| 31.10.2024 | 129,60 | 131,90 | 129,60 | 131,90 | 0,53% | - |
| 30.10.2024 | 128,60 | 131,20 | 128,60 | 131,20 | 0,96% | - |
| 29.10.2024 | 128,65 | 129,95 | 128,65 | 129,95 | 0,31% | - |
| 28.10.2024 | 128,30 | 129,55 | 128,30 | 129,55 | 0,47% | - |
| 25.10.2024 | 128,95 | 128,95 | 128,95 | 128,95 | -0,62% | - |
| 24.10.2024 | 130,55 | 130,55 | 129,75 | 129,75 | -1,14% | - |
| 23.10.2024 | 131,75 | 131,75 | 131,25 | 131,25 | -0,83% | - |
| 22.10.2024 | 131,65 | 132,35 | 131,65 | 132,35 | 0,08% | - |
| 21.10.2024 | 132,20 | 132,25 | 132,20 | 132,25 | 1,26% | - |
| 18.10.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -1,06% | - |
| 17.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -0,98% | - |
| 16.10.2024 | 130,95 | 133,30 | 130,95 | 133,30 | 1,14% | - |
| 15.10.2024 | 131,55 | 131,80 | 131,55 | 131,80 | -0,49% | - |
| 14.10.2024 | 127,50 | 132,45 | 127,50 | 132,45 | 3,03% | - |
| 11.10.2024 | 128,55 | 128,55 | 128,55 | 128,55 | -1,34% | - |
| 10.10.2024 | 129,95 | 130,30 | 129,95 | 130,30 | 0,08% | - |
| 09.10.2024 | 126,35 | 130,20 | 126,35 | 130,20 | 2,68% | - |
| 08.10.2024 | 122,90 | 128,35 | 122,90 | 126,80 | 1,60% | 50,00 |
| 07.10.2024 | 125,15 | 125,15 | 124,80 | 124,80 | 4,74% | - |
| 04.10.2024 | 119,15 | 119,15 | 119,15 | 119,15 | -1,65% | - |
| 03.10.2024 | 121,25 | 121,25 | 121,15 | 121,15 | -0,62% | - |
| 02.10.2024 | 119,95 | 121,90 | 119,95 | 121,90 | 2,70% | - |
| 01.10.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -1,08% | - |
| 30.09.2024 | 118,20 | 120,00 | 118,20 | 120,00 | 0,67% | 70,00 |
| 27.09.2024 | 118,55 | 119,20 | 118,55 | 119,20 | 0,59% | - |
| 26.09.2024 | 119,35 | 119,35 | 118,50 | 118,50 | -0,80% | - |
| 25.09.2024 | 111,50 | 119,45 | 111,50 | 119,45 | 6,65% | - |
| 24.09.2024 | 111,55 | 112,00 | 111,55 | 112,00 | 0,22% | - |
| 23.09.2024 | 108,00 | 111,75 | 108,00 | 111,75 | 1,92% | 20,00 |
| 20.09.2024 | 100,00 | 109,65 | 100,00 | 109,65 | 7,18% | - |
| 19.09.2024 | 102,30 | 102,30 | 102,30 | 102,30 | -0,34% | - |
| 18.09.2024 | 102,65 | 102,65 | 102,65 | 102,65 | -0,10% | - |
| 17.09.2024 | 101,65 | 102,75 | 101,65 | 102,75 | 0,74% | - |
| 16.09.2024 | 100,70 | 102,00 | 100,70 | 102,00 | 0,94% | - |
| 13.09.2024 | 101,20 | 101,20 | 101,05 | 101,05 | -1,89% | - |
| 12.09.2024 | 103,00 | 103,00 | 103,00 | 103,00 | 0,15% | - |
| 11.09.2024 | 102,85 | 102,85 | 102,85 | 102,85 | -0,87% | - |
| 10.09.2024 | 100,10 | 103,75 | 100,10 | 103,75 | 3,34% | - |
| 09.09.2024 | 100,40 | 100,40 | 100,40 | 100,40 | -0,25% | - |
| 06.09.2024 | 101,60 | 101,60 | 100,65 | 100,65 | -1,76% | 5,00 |
| 05.09.2024 | 102,90 | 102,90 | 102,45 | 102,45 | -1,16% | - |
| 04.09.2024 | 102,15 | 103,65 | 102,15 | 103,65 | 0,83% | - |
| 03.09.2024 | 105,25 | 105,25 | 102,80 | 102,80 | -2,14% | - |
| 02.09.2024 | 105,05 | 105,05 | 105,05 | 105,05 | -0,57% | - |
| 30.08.2024 | 104,85 | 105,65 | 104,85 | 105,65 | 0,38% | - |
| 29.08.2024 | 104,15 | 105,25 | 104,15 | 105,25 | 0,81% | - |
| 28.08.2024 | 103,60 | 104,40 | 103,60 | 104,40 | 0,48% | - |
| 27.08.2024 | 105,20 | 105,20 | 103,90 | 103,90 | -2,26% | - |
| 26.08.2024 | 106,30 | 106,30 | 106,30 | 106,30 | -0,61% | - |
| 23.08.2024 | 109,00 | 109,00 | 106,95 | 106,95 | -2,86% | - |
| 22.08.2024 | 109,75 | 110,10 | 109,75 | 110,10 | 0,46% | - |
| 21.08.2024 | 108,60 | 109,60 | 108,60 | 109,60 | 0,41% | - |
| 20.08.2024 | 109,40 | 109,40 | 109,15 | 109,15 | -0,05% | - |
| 19.08.2024 | 110,70 | 110,70 | 109,20 | 109,20 | -2,50% | - |
| 16.08.2024 | 109,85 | 112,00 | 109,85 | 112,00 | 0,09% | - |
| 15.08.2024 | 111,90 | 111,90 | 111,90 | 111,90 | -0,13% | - |
| 14.08.2024 | 115,85 | 115,85 | 112,05 | 112,05 | -3,65% | - |
| 13.08.2024 | 116,30 | 116,30 | 116,30 | 116,30 | -0,26% | - |
| 12.08.2024 | 115,20 | 116,60 | 115,20 | 116,60 | 0,87% | - |
| 09.08.2024 | 114,40 | 115,60 | 114,40 | 115,60 | 3,96% | - |
| 08.08.2024 | 111,20 | 111,20 | 111,20 | 111,20 | 10,37% | - |
| 07.08.2024 | 100,75 | 100,75 | 100,75 | 100,75 | 0,35% | - |
| 06.08.2024 | 95,52 | 100,40 | 95,52 | 100,40 | 6,00% | - |
| 05.08.2024 | 94,72 | 94,72 | 94,72 | 94,72 | -3,05% | - |