139,425€
1,40%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 136,50 | 137,85 | 136,50 | 137,85 | 0,25% | - |
| 15.05.2025 | 134,90 | 137,50 | 134,90 | 137,50 | 1,74% | - |
| 14.05.2025 | 143,25 | 143,25 | 135,15 | 135,15 | -6,47% | - |
| 13.05.2025 | 145,60 | 145,60 | 144,50 | 144,50 | -1,43% | - |
| 12.05.2025 | 139,80 | 146,60 | 139,80 | 146,60 | 6,04% | - |
| 09.05.2025 | 135,60 | 138,25 | 135,60 | 138,25 | 0,91% | 3,00 |
| 08.05.2025 | 132,35 | 137,00 | 132,35 | 137,00 | 2,47% | - |
| 07.05.2025 | 130,55 | 133,70 | 130,55 | 133,70 | -5,45% | - |
| 06.05.2025 | 142,35 | 142,35 | 141,40 | 141,40 | -1,50% | - |
| 05.05.2025 | 144,80 | 144,80 | 143,55 | 143,55 | -1,91% | - |
| 02.05.2025 | 143,15 | 146,35 | 143,15 | 146,35 | 3,54% | - |
| 30.04.2025 | 141,85 | 141,85 | 141,35 | 141,35 | -1,46% | - |
| 29.04.2025 | 142,80 | 143,45 | 142,80 | 143,45 | 0,67% | - |
| 28.04.2025 | 142,15 | 142,50 | 142,15 | 142,50 | 0,00% | - |
| 25.04.2025 | 142,35 | 142,50 | 142,35 | 142,50 | -0,38% | - |
| 24.04.2025 | 137,45 | 143,05 | 137,45 | 143,05 | 3,14% | - |
| 23.04.2025 | 134,20 | 138,70 | 134,20 | 138,70 | 5,08% | - |
| 22.04.2025 | 128,15 | 132,00 | 128,15 | 132,00 | -0,86% | - |
| 17.04.2025 | 133,45 | 133,45 | 133,15 | 133,15 | 1,56% | - |
| 16.04.2025 | 131,45 | 131,45 | 131,10 | 131,10 | -2,35% | - |
| 15.04.2025 | 133,90 | 134,25 | 133,90 | 134,25 | -0,33% | - |
| 14.04.2025 | 134,70 | 134,70 | 134,70 | 134,70 | -0,11% | - |
| 11.04.2025 | 134,80 | 134,85 | 134,80 | 134,85 | -9,31% | - |
| 10.04.2025 | 148,70 | 148,70 | 148,70 | 148,70 | 16,31% | - |
| 09.04.2025 | 127,85 | 127,85 | 127,85 | 127,85 | -1,43% | - |
| 08.04.2025 | 138,15 | 139,20 | 129,70 | 129,70 | 3,76% | 30,00 |
| 07.04.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -5,52% | - |
| 04.04.2025 | 136,00 | 136,00 | 132,30 | 132,30 | -4,41% | - |
| 03.04.2025 | 151,70 | 151,70 | 138,40 | 138,40 | -11,71% | - |
| 02.04.2025 | 153,75 | 156,75 | 153,75 | 156,75 | 1,88% | - |
| 01.04.2025 | 152,95 | 153,85 | 152,95 | 153,85 | 0,10% | - |
| 31.03.2025 | 149,45 | 153,70 | 149,45 | 153,70 | 3,09% | 8,00 |
| 28.03.2025 | 154,25 | 154,25 | 149,10 | 149,10 | -4,05% | 7,00 |
| 27.03.2025 | 153,05 | 155,40 | 153,05 | 155,40 | 0,68% | - |
| 26.03.2025 | 155,30 | 155,30 | 154,35 | 154,35 | -1,47% | - |
| 25.03.2025 | 153,35 | 156,65 | 153,35 | 156,65 | 2,82% | - |
| 24.03.2025 | 152,35 | 152,35 | 152,35 | 152,35 | -0,33% | - |
| 21.03.2025 | 154,10 | 154,10 | 152,85 | 152,85 | -1,80% | - |
| 20.03.2025 | 157,45 | 157,45 | 155,65 | 155,65 | -1,52% | - |
| 19.03.2025 | 152,60 | 158,05 | 152,60 | 158,05 | 3,13% | - |
| 18.03.2025 | 155,85 | 155,85 | 153,25 | 153,25 | 0,76% | - |
| 17.03.2025 | 152,10 | 152,10 | 152,10 | 152,10 | -1,27% | - |
| 14.03.2025 | 151,70 | 154,05 | 151,70 | 154,05 | 1,18% | - |
| 13.03.2025 | 152,55 | 152,55 | 152,25 | 152,25 | -0,85% | - |
| 12.03.2025 | 151,15 | 153,55 | 151,15 | 153,55 | 1,09% | - |
| 11.03.2025 | 150,75 | 151,90 | 150,75 | 151,90 | 0,90% | - |
| 10.03.2025 | 159,15 | 159,15 | 150,55 | 150,55 | -6,58% | 48,00 |
| 07.03.2025 | 160,95 | 161,15 | 160,95 | 161,15 | -0,65% | - |
| 06.03.2025 | 170,45 | 170,45 | 162,20 | 162,20 | -4,81% | - |
| 05.03.2025 | 172,00 | 172,00 | 170,40 | 170,40 | -4,72% | - |
| 04.03.2025 | 180,60 | 180,60 | 178,85 | 178,85 | -1,27% | - |
| 03.03.2025 | 179,95 | 181,15 | 179,95 | 181,15 | 0,42% | - |
| 28.02.2025 | 177,90 | 180,40 | 177,90 | 180,40 | 1,83% | 220,00 |
| 27.02.2025 | 180,65 | 180,65 | 177,15 | 177,15 | -1,42% | - |
| 26.02.2025 | 171,25 | 179,70 | 171,25 | 179,70 | 12,03% | 60,00 |
| 25.02.2025 | 161,65 | 161,65 | 160,40 | 160,40 | -1,14% | - |
| 24.02.2025 | 161,00 | 162,25 | 161,00 | 162,25 | -3,13% | 100,00 |
| 21.02.2025 | 167,50 | 167,50 | 167,50 | 167,50 | -1,06% | - |
| 20.02.2025 | 170,15 | 170,15 | 169,30 | 169,30 | -2,11% | - |
| 19.02.2025 | 171,20 | 172,95 | 171,20 | 172,95 | 0,90% | - |
| 18.02.2025 | 172,10 | 172,10 | 171,40 | 171,40 | -0,15% | - |
| 17.02.2025 | 171,60 | 171,65 | 171,60 | 171,65 | -0,03% | - |
| 14.02.2025 | 170,20 | 171,70 | 170,20 | 171,70 | 0,03% | - |
| 13.02.2025 | 170,85 | 171,65 | 170,85 | 171,65 | -0,35% | - |
| 12.02.2025 | 169,30 | 172,25 | 169,30 | 172,25 | 0,97% | - |
| 11.02.2025 | 171,45 | 171,45 | 170,60 | 170,60 | 0,56% | - |
| 10.02.2025 | 169,65 | 169,65 | 169,65 | 169,65 | 0,24% | - |
| 07.02.2025 | 171,70 | 171,70 | 169,25 | 169,25 | -0,53% | - |
| 06.02.2025 | 170,15 | 170,15 | 170,15 | 170,15 | -0,09% | - |
| 05.02.2025 | 167,10 | 170,30 | 167,10 | 170,30 | 0,71% | - |
| 04.02.2025 | 165,00 | 169,10 | 165,00 | 169,10 | 1,23% | - |
| 03.02.2025 | 166,95 | 167,05 | 166,35 | 167,05 | -0,36% | 10,00 |
| 31.01.2025 | 173,50 | 173,50 | 167,65 | 167,65 | -1,12% | - |
| 30.01.2025 | 169,55 | 169,55 | 169,55 | 169,55 | 0,18% | - |
| 29.01.2025 | 166,50 | 169,25 | 166,50 | 169,25 | 1,11% | - |
| 28.01.2025 | 161,90 | 167,40 | 161,90 | 167,40 | 4,72% | - |
| 27.01.2025 | 159,85 | 159,85 | 159,85 | 159,85 | -0,90% | - |
| 24.01.2025 | 158,90 | 161,30 | 158,90 | 161,30 | 0,16% | - |
| 23.01.2025 | 165,10 | 165,10 | 161,05 | 161,05 | -2,84% | - |
| 22.01.2025 | 167,70 | 167,70 | 165,75 | 165,75 | -1,78% | - |
| 21.01.2025 | 165,25 | 168,75 | 165,25 | 168,75 | 1,75% | - |
| 20.01.2025 | 165,85 | 165,85 | 165,85 | 165,85 | -0,45% | - |
| 17.01.2025 | 164,10 | 166,60 | 164,10 | 166,60 | 2,43% | - |
| 16.01.2025 | 166,00 | 166,00 | 162,65 | 162,65 | -2,25% | - |
| 15.01.2025 | 159,85 | 166,40 | 159,85 | 166,40 | 3,48% | - |
| 14.01.2025 | 160,35 | 160,80 | 160,35 | 160,80 | -0,19% | - |
| 13.01.2025 | 161,10 | 161,10 | 161,10 | 161,10 | -0,83% | - |
| 10.01.2025 | 162,45 | 162,45 | 162,45 | 162,45 | 0,31% | 25,00 |
| 09.01.2025 | 162,25 | 162,25 | 161,95 | 161,95 | -0,74% | - |
| 08.01.2025 | 159,15 | 163,15 | 159,15 | 163,15 | 2,67% | - |
| 07.01.2025 | 163,55 | 163,55 | 158,90 | 158,90 | -5,08% | 30,00 |
| 06.01.2025 | 167,40 | 167,40 | 167,40 | 167,40 | 2,86% | 12,00 |
| 03.01.2025 | 162,75 | 162,75 | 162,75 | 162,75 | -0,85% | - |
| 02.01.2025 | 158,65 | 164,15 | 158,65 | 164,15 | 1,17% | - |
| 30.12.2024 | 162,25 | 162,25 | 162,25 | 162,25 | -0,40% | - |
| 27.12.2024 | 162,75 | 162,90 | 162,75 | 162,90 | 1,40% | 5,00 |
| 23.12.2024 | 161,80 | 161,80 | 160,65 | 160,65 | -1,32% | - |
| 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% | - |