114,125€
3,14%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 110,05 | 110,05 | 110,05 | 110,05 | -0,54% | - |
| 16.05.2024 | 105,95 | 110,65 | 105,95 | 110,65 | 4,88% | - |
| 15.05.2024 | 105,50 | 105,50 | 105,50 | 105,50 | -0,57% | - |
| 14.05.2024 | 106,80 | 108,05 | 106,10 | 106,10 | -5,35% | 6,00 |
| 13.05.2024 | 112,10 | 112,10 | 112,10 | 112,10 | -0,40% | - |
| 10.05.2024 | 114,65 | 114,65 | 112,55 | 112,55 | 1,67% | - |
| 09.05.2024 | 110,70 | 110,70 | 110,70 | 110,70 | -11,76% | - |
| 08.05.2024 | 125,45 | 125,45 | 125,45 | 125,45 | -0,83% | - |
| 07.05.2024 | 127,30 | 127,30 | 126,50 | 126,50 | 0,08% | - |
| 06.05.2024 | 126,40 | 126,40 | 126,40 | 126,40 | -0,12% | - |
| 03.05.2024 | 126,60 | 126,60 | 126,55 | 126,55 | 2,26% | - |
| 02.05.2024 | 123,75 | 123,75 | 123,75 | 123,75 | -1,63% | - |
| 30.04.2024 | 126,05 | 126,05 | 125,80 | 125,80 | -0,40% | - |
| 29.04.2024 | 126,20 | 126,30 | 126,20 | 126,30 | -0,16% | - |
| 26.04.2024 | 125,15 | 126,50 | 125,15 | 126,50 | 0,64% | - |
| 25.04.2024 | 125,35 | 125,70 | 125,35 | 125,70 | -0,63% | - |
| 24.04.2024 | 127,00 | 127,00 | 126,50 | 126,50 | -0,98% | - |
| 23.04.2024 | 125,15 | 127,75 | 125,15 | 127,75 | 1,47% | - |
| 22.04.2024 | 125,80 | 125,90 | 125,80 | 125,90 | -0,16% | - |
| 19.04.2024 | 126,10 | 126,10 | 126,10 | 126,10 | -0,83% | - |
| 18.04.2024 | 127,15 | 127,15 | 127,15 | 127,15 | -0,66% | - |
| 17.04.2024 | 128,90 | 128,90 | 128,00 | 128,00 | -1,27% | - |
| 16.04.2024 | 128,80 | 129,65 | 128,80 | 129,65 | -0,88% | - |
| 15.04.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -1,43% | - |
| 12.04.2024 | 132,70 | 132,70 | 132,70 | 132,70 | 0,34% | - |
| 11.04.2024 | 131,85 | 132,25 | 131,85 | 132,25 | 0,23% | - |
| 10.04.2024 | 132,60 | 132,60 | 131,95 | 131,95 | -0,15% | - |
| 09.04.2024 | 130,55 | 132,15 | 130,55 | 132,15 | 0,95% | - |
| 08.04.2024 | 130,30 | 130,90 | 130,30 | 130,90 | 0,11% | 10,00 |
| 05.04.2024 | 128,45 | 130,75 | 128,45 | 130,75 | 0,46% | - |
| 04.04.2024 | 128,75 | 130,15 | 128,75 | 130,15 | 0,66% | - |
| 03.04.2024 | 129,20 | 129,30 | 129,20 | 129,30 | -0,96% | - |
| 02.04.2024 | 133,75 | 133,75 | 130,55 | 130,55 | -3,72% | - |
| 28.03.2024 | 132,40 | 135,60 | 132,40 | 135,60 | 1,95% | - |
| 27.03.2024 | 128,20 | 133,00 | 128,20 | 133,00 | 2,78% | - |
| 26.03.2024 | 127,30 | 129,40 | 127,30 | 129,40 | 1,05% | - |
| 25.03.2024 | 135,40 | 135,40 | 128,05 | 128,05 | 5,39% | - |
| 22.03.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -0,53% | - |
| 21.03.2024 | 121,05 | 122,15 | 121,05 | 122,15 | 0,66% | - |
| 20.03.2024 | 123,20 | 123,20 | 121,35 | 121,35 | -2,26% | - |
| 19.03.2024 | 121,60 | 124,15 | 121,60 | 124,15 | 3,11% | - |
| 18.03.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -0,86% | - |
| 15.03.2024 | 120,20 | 121,45 | 120,20 | 121,45 | 0,33% | - |
| 14.03.2024 | 121,65 | 121,65 | 121,05 | 121,05 | 0,08% | - |
| 13.03.2024 | 116,80 | 120,95 | 116,80 | 120,95 | 2,76% | - |
| 12.03.2024 | 116,90 | 117,70 | 116,90 | 117,70 | -0,17% | - |
| 11.03.2024 | 122,25 | 122,25 | 117,90 | 117,90 | -4,22% | - |
| 08.03.2024 | 121,60 | 124,15 | 121,60 | 123,10 | 1,40% | 9,00 |
| 07.03.2024 | 117,65 | 121,40 | 117,65 | 121,40 | 2,19% | - |
| 06.03.2024 | 118,35 | 118,80 | 118,35 | 118,80 | 0,34% | - |
| 05.03.2024 | 115,70 | 118,40 | 115,70 | 118,40 | 2,60% | - |
| 04.03.2024 | 115,40 | 115,40 | 115,40 | 115,40 | -1,20% | 12,00 |
| 01.03.2024 | 117,95 | 117,95 | 116,80 | 116,80 | -2,14% | - |
| 29.02.2024 | 117,50 | 119,35 | 117,50 | 119,35 | 0,42% | - |
| 28.02.2024 | 114,15 | 118,85 | 114,15 | 118,85 | -0,75% | - |
| 27.02.2024 | 119,40 | 119,75 | 119,40 | 119,75 | -0,95% | - |
| 26.02.2024 | 120,90 | 120,90 | 120,90 | 120,90 | -0,37% | - |
| 23.02.2024 | 119,95 | 121,35 | 119,95 | 121,35 | 0,33% | - |
| 22.02.2024 | 120,95 | 120,95 | 120,95 | 120,95 | -0,41% | - |
| 21.02.2024 | 120,30 | 121,45 | 120,30 | 121,45 | 0,79% | - |
| 20.02.2024 | 123,70 | 123,70 | 120,50 | 120,50 | -2,51% | - |
| 19.02.2024 | 123,90 | 123,90 | 123,60 | 123,60 | -0,84% | - |
| 16.02.2024 | 123,50 | 124,65 | 123,50 | 124,65 | 0,44% | - |
| 15.02.2024 | 122,75 | 124,10 | 122,75 | 124,10 | 1,35% | - |
| 14.02.2024 | 125,30 | 125,30 | 122,45 | 122,45 | -2,59% | - |
| 13.02.2024 | 125,35 | 125,70 | 125,35 | 125,70 | 0,00% | - |
| 12.02.2024 | 123,95 | 125,70 | 123,95 | 125,70 | 0,68% | - |
| 09.02.2024 | 125,60 | 125,60 | 124,85 | 124,85 | -0,95% | - |
| 08.02.2024 | 124,30 | 126,05 | 124,30 | 126,05 | 0,52% | - |
| 07.02.2024 | 124,15 | 125,40 | 124,15 | 125,40 | 2,08% | - |
| 06.02.2024 | 122,85 | 122,85 | 122,85 | 122,85 | -0,45% | - |
| 05.02.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -0,92% | - |
| 02.02.2024 | 121,50 | 124,55 | 121,50 | 124,55 | 1,55% | - |
| 01.02.2024 | 118,55 | 122,65 | 118,55 | 122,65 | 3,24% | - |
| 31.01.2024 | 118,35 | 121,85 | 118,35 | 118,80 | 0,72% | 20,00 |
| 30.01.2024 | 116,90 | 117,95 | 116,90 | 117,95 | -1,42% | - |
| 29.01.2024 | 116,40 | 119,65 | 116,40 | 119,65 | 2,53% | - |
| 26.01.2024 | 113,40 | 116,70 | 113,40 | 116,70 | 2,46% | - |
| 25.01.2024 | 111,65 | 113,90 | 111,65 | 113,90 | 1,38% | - |
| 24.01.2024 | 114,10 | 114,10 | 112,35 | 112,35 | -2,30% | - |
| 23.01.2024 | 114,10 | 115,00 | 114,10 | 115,00 | 1,01% | - |
| 22.01.2024 | 113,85 | 113,85 | 113,85 | 113,85 | -0,44% | - |
| 19.01.2024 | 111,60 | 114,35 | 111,60 | 114,35 | 1,83% | - |
| 18.01.2024 | 111,60 | 112,30 | 111,60 | 112,30 | -0,04% | - |
| 17.01.2024 | 109,10 | 112,35 | 109,10 | 112,35 | 1,95% | - |
| 16.01.2024 | 102,40 | 110,20 | 102,40 | 110,20 | 3,23% | - |
| 15.01.2024 | 107,00 | 107,00 | 106,75 | 106,75 | -0,97% | - |
| 12.01.2024 | 108,95 | 108,95 | 107,80 | 107,80 | -1,60% | - |
| 11.01.2024 | 109,55 | 109,55 | 109,55 | 109,55 | -0,36% | - |
| 10.01.2024 | 102,85 | 109,95 | 102,85 | 109,95 | 6,54% | - |
| 09.01.2024 | 103,55 | 103,55 | 103,20 | 103,20 | 1,52% | - |
| 08.01.2024 | 100,80 | 101,65 | 100,80 | 101,65 | 1,81% | 20,00 |
| 05.01.2024 | 99,84 | 99,84 | 99,84 | 99,84 | 0,77% | - |
| 04.01.2024 | 99,08 | 99,08 | 99,08 | 99,08 | -0,06% | - |
| 03.01.2024 | 103,60 | 103,60 | 99,14 | 99,14 | -4,76% | - |
| 02.01.2024 | 105,50 | 105,50 | 104,10 | 104,10 | -1,79% | - |
| 29.12.2023 | 106,00 | 106,00 | 106,00 | 106,00 | -0,61% | - |
| 28.12.2023 | 102,50 | 106,65 | 102,40 | 106,65 | -2,51% | 30,00 |
| 27.12.2023 | 108,70 | 109,40 | 108,70 | 109,40 | 2,82% | 50,00 |
| 22.12.2023 | 105,85 | 106,40 | 105,85 | 106,40 | -0,51% | - |