Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 245,42 | 251,90 | 0,00 | 250,68 | 1,92% | - |
| 25.02.2021 | 250,38 | 250,84 | 0,00 | 245,97 | -2,03% | - |
| 24.02.2021 | 246,46 | 252,01 | 0,00 | 251,05 | 1,00% | - |
| 23.02.2021 | 245,62 | 250,13 | 242,95 | 248,57 | -0,46% | - |
| 22.02.2021 | 251,05 | 254,12 | 249,04 | 249,72 | -3,76% | - |
| 19.02.2021 | 266,61 | 268,06 | 258,45 | 259,47 | -2,56% | - |
| 18.02.2021 | 262,00 | 267,21 | 261,02 | 266,29 | -0,37% | - |
| 17.02.2021 | 265,58 | 269,11 | 263,41 | 267,29 | -2,27% | - |
| 16.02.2021 | 272,72 | 274,48 | 268,08 | 273,51 | -0,75% | - |
| 12.02.2021 | 271,80 | 276,35 | 270,57 | 275,58 | 1,59% | - |
| 11.02.2021 | 267,57 | 271,76 | 266,11 | 271,27 | 1,48% | - |
| 10.02.2021 | 266,16 | 268,33 | 262,29 | 267,32 | 0,55% | - |
| 09.02.2021 | 264,76 | 267,44 | 261,28 | 265,86 | 1,44% | - |
| 08.02.2021 | 265,40 | 265,40 | 260,23 | 262,08 | 0,60% | - |
| 05.02.2021 | 260,21 | 262,39 | 259,30 | 260,51 | 1,33% | - |
| 04.02.2021 | 257,50 | 257,50 | 256,50 | 257,10 | -0,44% | - |
| 03.02.2021 | 260,77 | 260,84 | 256,32 | 258,22 | -2,12% | - |
| 02.02.2021 | 264,75 | 266,39 | 263,06 | 263,83 | 1,73% | - |
| 01.02.2021 | 261,59 | 264,42 | 258,34 | 259,33 | 1,29% | - |
| 29.01.2021 | 256,03 | 256,04 | 256,03 | 256,04 | -0,54% | - |
| 28.01.2021 | 250,45 | 260,63 | 247,70 | 257,42 | 2,48% | - |
| 27.01.2021 | 247,38 | 256,39 | 246,47 | 251,18 | 0,08% | - |
| 26.01.2021 | 254,21 | 255,01 | 249,24 | 250,98 | -2,35% | - |
| 25.01.2021 | 259,89 | 260,79 | 255,80 | 257,02 | -2,81% | - |
| 22.01.2021 | 262,02 | 264,86 | 261,19 | 264,44 | 0,98% | - |
| 21.01.2021 | 262,12 | 264,33 | 260,25 | 261,86 | -0,90% | - |
| 20.01.2021 | 262,13 | 264,80 | 260,27 | 264,25 | 1,32% | - |
| 19.01.2021 | 261,55 | 263,36 | 259,59 | 260,82 | -0,17% | - |
| 15.01.2021 | 262,49 | 266,34 | 260,47 | 261,26 | -0,37% | - |
| 14.01.2021 | 266,20 | 269,00 | 257,58 | 262,23 | -5,21% | - |
| 13.01.2021 | 276,30 | 279,37 | 275,23 | 276,65 | -0,63% | - |
| 12.01.2021 | 277,66 | 278,41 | 277,66 | 278,41 | -0,85% | - |
| 11.01.2021 | 279,71 | 281,04 | 277,67 | 280,80 | -0,89% | - |
| 08.01.2021 | 281,70 | 284,55 | 278,80 | 283,33 | 0,97% | - |
| 07.01.2021 | 276,62 | 280,73 | 276,19 | 280,60 | 2,31% | - |
| 06.01.2021 | 270,42 | 279,88 | 0,00 | 274,27 | 2,11% | - |
| 05.01.2021 | 269,27 | 271,30 | 267,60 | 268,59 | 0,83% | - |
| 04.01.2021 | 272,42 | 273,25 | 263,33 | 266,38 | -1,05% | - |
| 31.12.2020 | 266,86 | 269,95 | 265,35 | 269,20 | 0,64% | - |
| 30.12.2020 | 269,24 | 269,86 | 266,50 | 267,50 | 0,29% | - |
| 29.12.2020 | 265,06 | 277,64 | 263,64 | 266,73 | -1,33% | - |
| 28.12.2020 | 265,46 | 270,40 | 260,52 | 270,33 | 1,69% | - |
| 24.12.2020 | 267,20 | 271,66 | 260,47 | 265,83 | 0,05% | - |
| 23.12.2020 | 266,80 | 268,97 | 265,52 | 265,70 | -0,41% | - |
| 22.12.2020 | 267,39 | 269,45 | 261,77 | 266,80 | 0,61% | - |
| 21.12.2020 | 259,16 | 265,58 | 258,04 | 265,17 | 0,38% | - |
| 18.12.2020 | 266,40 | 269,11 | 261,86 | 264,17 | -1,30% | - |
| 17.12.2020 | 269,61 | 270,50 | 266,46 | 267,64 | 0,96% | - |
| 16.12.2020 | 268,52 | 270,05 | 263,39 | 265,11 | -0,31% | - |
| 15.12.2020 | 265,07 | 268,27 | 262,58 | 265,95 | 8,62% | - |
| 14.12.2020 | 268,02 | 268,79 | 238,27 | 244,85 | -7,13% | - |
| 11.12.2020 | 272,39 | 273,27 | 238,09 | 263,66 | -2,62% | - |
| 10.12.2020 | 270,38 | 272,74 | 268,17 | 270,76 | 5,50% | - |
| 09.12.2020 | 266,35 | 271,02 | 237,60 | 256,64 | -2,80% | - |
| 08.12.2020 | 270,36 | 275,69 | 264,04 | 264,04 | -1,29% | - |
| 07.12.2020 | 264,22 | 268,41 | 263,23 | 267,50 | 0,90% | - |
| 04.12.2020 | 265,11 | 265,11 | 265,11 | 265,11 | 1,33% | - |
| 03.12.2020 | 263,57 | 267,11 | 259,97 | 261,63 | 3,25% | - |
| 02.12.2020 | 252,12 | 258,63 | 250,02 | 253,39 | 0,12% | - |
| 01.12.2020 | 253,72 | 254,24 | 249,69 | 253,09 | -0,45% | - |
| 30.11.2020 | 249,53 | 257,10 | 248,47 | 254,25 | -0,06% | - |
| 27.11.2020 | 253,82 | 254,56 | 250,18 | 254,39 | 5,71% | - |
| 25.11.2020 | 243,88 | 249,36 | 0,00 | 240,65 | -1,85% | - |
| 24.11.2020 | 245,31 | 245,95 | 243,33 | 245,20 | -0,25% | - |
| 23.11.2020 | 246,48 | 247,45 | 243,91 | 245,81 | -1,17% | - |
| 20.11.2020 | 248,52 | 250,41 | 247,37 | 248,72 | 2,67% | - |
| 19.11.2020 | 248,53 | 251,28 | 242,20 | 242,24 | -0,60% | - |
| 18.11.2020 | 246,78 | 248,11 | 241,12 | 243,69 | -1,13% | - |
| 17.11.2020 | 245,77 | 251,52 | 242,87 | 246,47 | 1,11% | - |
| 16.11.2020 | 244,90 | 245,74 | 242,79 | 243,77 | -0,58% | - |
| 13.11.2020 | 248,05 | 249,98 | 243,76 | 245,19 | -0,41% | - |
| 12.11.2020 | 247,00 | 248,64 | 244,11 | 246,21 | 0,56% | - |
| 11.11.2020 | 248,23 | 251,35 | 244,01 | 244,83 | 0,62% | - |
| 10.11.2020 | 240,38 | 245,04 | 235,58 | 243,31 | 1,09% | - |
| 09.11.2020 | 248,38 | 252,34 | 240,69 | 240,69 | -5,59% | - |
| 06.11.2020 | 250,52 | 259,45 | 224,51 | 254,95 | 2,05% | - |
| 05.11.2020 | 247,75 | 251,87 | 244,82 | 249,83 | 2,19% | - |
| 04.11.2020 | 241,38 | 244,94 | 239,83 | 244,47 | 4,10% | - |
| 03.11.2020 | 226,90 | 236,19 | 225,83 | 234,84 | 4,54% | - |
| 02.11.2020 | 232,20 | 232,46 | 223,72 | 224,64 | 0,86% | - |
| 30.10.2020 | 223,07 | 224,92 | 217,91 | 222,72 | -1,49% | - |
| 29.10.2020 | 231,27 | 232,41 | 225,99 | 226,08 | -3,37% | - |
| 28.10.2020 | 244,40 | 245,72 | 233,17 | 233,97 | -8,01% | - |
| 27.10.2020 | 249,23 | 254,35 | 246,36 | 254,35 | 3,36% | - |
| 26.10.2020 | 246,82 | 247,19 | 242,87 | 246,07 | 1,09% | - |
| 23.10.2020 | 244,45 | 245,66 | 241,10 | 243,41 | 0,32% | - |
| 22.10.2020 | 238,24 | 242,63 | 234,98 | 242,63 | 3,96% | - |
| 21.10.2020 | 236,86 | 236,86 | 231,09 | 233,38 | -1,68% | - |
| 20.10.2020 | 236,98 | 240,50 | 235,70 | 237,36 | -1,17% | - |
| 19.10.2020 | 241,59 | 241,93 | 234,20 | 240,17 | 3,25% | - |
| 16.10.2020 | 234,92 | 238,55 | 232,60 | 232,60 | -1,60% | - |
| 15.10.2020 | 232,99 | 236,38 | 230,12 | 236,38 | 1,92% | - |
| 14.10.2020 | 235,42 | 235,42 | 229,25 | 231,94 | -0,52% | - |
| 13.10.2020 | 234,95 | 235,68 | 230,02 | 233,15 | 0,13% | - |
| 12.10.2020 | 241,65 | 242,17 | 232,38 | 232,85 | -4,08% | - |
| 09.10.2020 | 244,57 | 244,57 | 241,29 | 242,77 | 0,82% | - |
| 08.10.2020 | 243,99 | 243,99 | 239,20 | 240,79 | -1,99% | - |
| 07.10.2020 | 249,31 | 252,93 | 245,46 | 245,67 | 2,20% | - |
| 06.10.2020 | 241,90 | 244,20 | 237,54 | 240,39 | 2,30% | - |
| 05.10.2020 | 239,13 | 239,88 | 234,97 | 234,98 | 0,05% | - |