181,975€
2,72%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |