162,600€
-0,79%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 164,05 | 166,40 | 160,02 | 162,50 | -0,85% | - |
| 19.12.2024 | 164,88 | 166,05 | 162,20 | 163,90 | -0,67% | - |
| 18.12.2024 | 165,95 | 168,50 | 163,77 | 165,00 | -0,57% | - |
| 17.12.2024 | 168,85 | 169,95 | 165,33 | 165,95 | -1,78% | 117,00 |
| 16.12.2024 | 167,73 | 172,10 | 167,10 | 168,95 | 0,76% | - |
| 13.12.2024 | 165,83 | 168,63 | 164,25 | 167,68 | 1,10% | - |
| 12.12.2024 | 166,15 | 168,40 | 164,88 | 165,85 | -0,15% | - |
| 11.12.2024 | 165,90 | 169,88 | 165,77 | 166,10 | 0,24% | - |
| 10.12.2024 | 160,33 | 169,00 | 160,18 | 165,70 | 3,34% | - |
| 09.12.2024 | 160,58 | 163,80 | 158,43 | 160,35 | -0,34% | - |
| 06.12.2024 | 160,00 | 163,83 | 159,50 | 160,90 | 0,47% | - |
| 05.12.2024 | 162,23 | 163,33 | 157,48 | 160,15 | -1,26% | - |
| 04.12.2024 | 165,75 | 167,00 | 161,90 | 162,20 | -2,05% | - |
| 03.12.2024 | 163,52 | 166,20 | 162,18 | 165,60 | 1,28% | 2,00 |
| 02.12.2024 | 163,10 | 166,35 | 162,58 | 163,50 | 0,06% | - |
| 29.11.2024 | 162,33 | 167,95 | 161,65 | 163,40 | 0,66% | - |
| 28.11.2024 | 161,73 | 162,43 | 161,73 | 162,33 | 0,14% | - |
| 27.11.2024 | 162,70 | 165,93 | 161,25 | 162,10 | -0,37% | 15,00 |
| 26.11.2024 | 169,30 | 169,77 | 162,70 | 162,70 | -3,98% | - |
| 25.11.2024 | 166,02 | 169,83 | 164,73 | 169,45 | 1,89% | - |
| 22.11.2024 | 158,60 | 167,33 | 158,60 | 166,30 | 3,12% | - |
| 21.11.2024 | 156,33 | 162,15 | 155,52 | 161,27 | 3,08% | - |
| 20.11.2024 | 154,30 | 157,20 | 153,18 | 156,45 | 1,36% | - |
| 19.11.2024 | 152,77 | 155,40 | 150,13 | 154,35 | 1,03% | - |
| 18.11.2024 | 152,83 | 153,55 | 150,18 | 152,77 | -0,13% | - |
| 15.11.2024 | 152,10 | 154,73 | 150,15 | 152,98 | 0,49% | - |
| 14.11.2024 | 153,02 | 154,15 | 149,05 | 152,23 | -0,59% | - |
| 13.11.2024 | 151,40 | 155,33 | 149,83 | 153,13 | 1,11% | - |
| 12.11.2024 | 151,68 | 152,90 | 150,13 | 151,45 | -0,05% | - |
| 11.11.2024 | 151,55 | 154,40 | 151,00 | 151,52 | 0,02% | 10,00 |
| 08.11.2024 | 149,38 | 153,83 | 148,85 | 151,50 | 1,56% | - |
| 07.11.2024 | 156,25 | 156,68 | 148,00 | 149,18 | -4,86% | - |
| 06.11.2024 | 136,63 | 157,58 | 136,63 | 156,80 | 16,97% | 32,00 |
| 05.11.2024 | 135,50 | 140,15 | 121,98 | 134,05 | -1,07% | - |
| 04.11.2024 | 132,58 | 135,80 | 130,77 | 135,50 | 1,78% | - |
| 01.11.2024 | 132,35 | 133,58 | 131,23 | 133,13 | 0,55% | - |
| 31.10.2024 | 131,65 | 132,65 | 129,73 | 132,40 | 0,65% | - |
| 30.10.2024 | 130,45 | 133,90 | 127,08 | 131,55 | 0,82% | - |
| 29.10.2024 | 130,13 | 132,15 | 128,43 | 130,48 | 0,29% | - |
| 28.10.2024 | 129,08 | 131,15 | 128,65 | 130,10 | 0,85% | - |
| 25.10.2024 | 129,98 | 130,77 | 128,93 | 129,00 | -0,81% | 21,00 |
| 24.10.2024 | 131,70 | 132,75 | 128,73 | 130,05 | -1,20% | - |
| 23.10.2024 | 133,10 | 133,60 | 130,48 | 131,63 | -1,09% | - |
| 22.10.2024 | 133,13 | 133,77 | 131,43 | 133,08 | -0,04% | - |
| 21.10.2024 | 133,02 | 134,43 | 132,20 | 133,13 | -0,15% | - |
| 18.10.2024 | 132,00 | 135,05 | 131,08 | 133,33 | 1,00% | - |
| 17.10.2024 | 133,13 | 134,40 | 130,43 | 132,00 | -0,81% | - |
| 16.10.2024 | 132,15 | 134,02 | 130,77 | 133,08 | 0,70% | - |
| 15.10.2024 | 132,40 | 134,02 | 130,65 | 132,15 | -0,19% | - |
| 14.10.2024 | 128,58 | 133,20 | 124,83 | 132,40 | 2,97% | 10,00 |
| 11.10.2024 | 129,83 | 131,00 | 128,38 | 128,58 | -1,02% | - |
| 10.10.2024 | 131,15 | 132,75 | 128,23 | 129,90 | -1,10% | - |
| 09.10.2024 | 127,45 | 131,40 | 126,90 | 131,35 | 3,08% | - |
| 08.10.2024 | 123,63 | 129,25 | 122,45 | 127,43 | 2,93% | - |
| 07.10.2024 | 126,50 | 126,83 | 121,28 | 123,80 | -2,13% | - |
| 04.10.2024 | 120,08 | 127,18 | 119,93 | 126,50 | 5,35% | - |
| 03.10.2024 | 122,73 | 123,05 | 119,33 | 120,08 | -2,18% | - |
| 02.10.2024 | 121,43 | 124,50 | 120,85 | 122,75 | 1,05% | 120,00 |
| 01.10.2024 | 119,75 | 121,68 | 118,95 | 121,48 | 1,44% | - |
| 30.09.2024 | 119,25 | 120,43 | 118,18 | 119,75 | 0,38% | - |
| 27.09.2024 | 119,10 | 120,78 | 117,55 | 119,30 | 0,17% | - |
| 26.09.2024 | 120,18 | 121,68 | 118,18 | 119,10 | -0,89% | - |
| 25.09.2024 | 112,85 | 120,78 | 112,33 | 120,18 | 6,61% | - |
| 24.09.2024 | 112,50 | 112,98 | 110,43 | 112,73 | 0,29% | - |
| 23.09.2024 | 108,65 | 112,63 | 107,13 | 112,40 | 3,24% | - |
| 20.09.2024 | 100,09 | 110,10 | 100,00 | 108,88 | 8,72% | - |
| 19.09.2024 | 102,78 | 104,73 | 99,60 | 100,15 | -2,61% | - |
| 18.09.2024 | 103,50 | 104,13 | 101,83 | 102,83 | -0,63% | - |
| 17.09.2024 | 102,38 | 104,60 | 102,30 | 103,48 | 1,10% | - |
| 16.09.2024 | 101,75 | 102,68 | 101,40 | 102,35 | 0,52% | - |
| 13.09.2024 | 101,95 | 102,28 | 100,48 | 101,83 | -0,05% | - |
| 12.09.2024 | 103,73 | 105,25 | 100,70 | 101,88 | -1,59% | - |
| 11.09.2024 | 104,35 | 104,98 | 102,38 | 103,53 | -0,79% | - |
| 10.09.2024 | 101,18 | 105,33 | 100,57 | 104,35 | 3,52% | - |
| 09.09.2024 | 100,55 | 102,50 | 97,66 | 100,80 | 0,34% | - |
| 06.09.2024 | 102,85 | 104,00 | 99,50 | 100,46 | -2,35% | - |
| 05.09.2024 | 103,83 | 104,73 | 101,73 | 102,88 | -1,08% | - |
| 04.09.2024 | 103,25 | 104,63 | 102,80 | 104,00 | 0,65% | - |
| 03.09.2024 | 106,38 | 106,38 | 102,80 | 103,33 | -2,87% | - |
| 02.09.2024 | 106,28 | 106,38 | 105,88 | 106,38 | -0,05% | - |
| 30.08.2024 | 105,75 | 107,03 | 105,68 | 106,43 | 0,59% | - |
| 29.08.2024 | 104,65 | 106,43 | 104,53 | 105,80 | 0,95% | - |
| 28.08.2024 | 104,18 | 106,10 | 103,95 | 104,80 | 0,60% | - |
| 27.08.2024 | 106,20 | 107,40 | 103,23 | 104,18 | -1,91% | - |
| 26.08.2024 | 107,18 | 108,63 | 105,73 | 106,20 | -1,00% | - |
| 23.08.2024 | 109,88 | 110,68 | 106,65 | 107,28 | -2,41% | - |
| 22.08.2024 | 110,63 | 111,40 | 109,68 | 109,93 | -0,61% | - |
| 21.08.2024 | 109,35 | 110,70 | 108,80 | 110,60 | 1,17% | - |
| 20.08.2024 | 110,13 | 111,50 | 109,23 | 109,33 | -0,64% | - |
| 19.08.2024 | 111,90 | 112,33 | 109,28 | 110,03 | -1,85% | - |
| 16.08.2024 | 110,80 | 112,80 | 109,23 | 112,10 | 1,26% | - |
| 15.08.2024 | 112,55 | 115,25 | 110,30 | 110,70 | -1,64% | - |
| 14.08.2024 | 116,80 | 116,95 | 111,73 | 112,55 | -3,56% | - |
| 13.08.2024 | 116,88 | 118,00 | 115,28 | 116,70 | -0,11% | - |
| 12.08.2024 | 116,23 | 117,80 | 114,80 | 116,83 | 0,56% | - |
| 09.08.2024 | 117,23 | 119,23 | 115,50 | 116,18 | -0,90% | - |
| 08.08.2024 | 112,40 | 117,35 | 111,45 | 117,23 | 4,15% | - |
| 07.08.2024 | 100,94 | 114,20 | 100,94 | 112,55 | 11,55% | - |
| 06.08.2024 | 95,70 | 101,33 | 95,30 | 100,90 | 5,50% | - |
| 05.08.2024 | 97,40 | 97,56 | 91,82 | 95,64 | -1,83% | - |