138,125€
-12,63%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 153,13 | 153,48 | 137,85 | 138,10 | -12,65% | - |
| 02.04.2025 | 155,10 | 158,10 | 152,60 | 158,10 | 1,70% | - |
| 01.04.2025 | 153,58 | 156,18 | 152,00 | 155,45 | 0,93% | 3,00 |
| 31.03.2025 | 150,85 | 155,13 | 147,48 | 154,02 | 1,94% | 8,00 |
| 28.03.2025 | 156,00 | 156,33 | 150,70 | 151,10 | -3,25% | - |
| 27.03.2025 | 154,68 | 157,18 | 152,80 | 156,18 | 0,86% | - |
| 26.03.2025 | 157,02 | 157,65 | 154,13 | 154,85 | -1,39% | - |
| 25.03.2025 | 155,13 | 157,73 | 154,85 | 157,02 | 1,26% | - |
| 24.03.2025 | 154,02 | 157,38 | 153,85 | 155,08 | 1,17% | 5,00 |
| 21.03.2025 | 156,38 | 156,40 | 152,13 | 153,27 | -1,87% | 100,00 |
| 20.03.2025 | 158,93 | 161,85 | 155,55 | 156,20 | -1,50% | - |
| 19.03.2025 | 154,02 | 160,88 | 153,95 | 158,58 | 3,29% | - |
| 18.03.2025 | 157,88 | 158,83 | 152,58 | 153,52 | -2,94% | 2,00 |
| 17.03.2025 | 153,98 | 158,55 | 152,95 | 158,18 | 2,18% | - |
| 14.03.2025 | 153,43 | 157,38 | 152,35 | 154,80 | 1,28% | - |
| 13.03.2025 | 154,23 | 155,20 | 148,38 | 152,85 | -0,76% | - |
| 12.03.2025 | 152,83 | 156,98 | 150,85 | 154,02 | 1,00% | - |
| 11.03.2025 | 152,50 | 156,60 | 149,65 | 152,50 | -0,11% | - |
| 10.03.2025 | 160,45 | 160,77 | 150,38 | 152,68 | -5,23% | 20,00 |
| 07.03.2025 | 162,33 | 162,80 | 157,38 | 161,10 | -1,01% | 27,00 |
| 06.03.2025 | 172,38 | 172,43 | 161,88 | 162,75 | -5,61% | 19,00 |
| 05.03.2025 | 173,50 | 173,55 | 168,83 | 172,43 | -0,27% | 45,00 |
| 04.03.2025 | 181,08 | 181,08 | 166,95 | 172,90 | -4,97% | 15,00 |
| 03.03.2025 | 181,63 | 185,50 | 177,77 | 181,95 | 0,30% | 67,00 |
| 28.02.2025 | 179,13 | 181,77 | 176,00 | 181,40 | 1,38% | 34,00 |
| 27.02.2025 | 182,18 | 184,13 | 176,65 | 178,93 | -1,42% | 72,00 |
| 26.02.2025 | 171,83 | 182,23 | 168,70 | 181,50 | 12,66% | 83,00 |
| 25.02.2025 | 163,08 | 163,85 | 158,85 | 161,10 | -1,20% | 80,00 |
| 24.02.2025 | 162,58 | 164,10 | 159,20 | 163,05 | 0,45% | 20,00 |
| 21.02.2025 | 168,93 | 170,90 | 161,85 | 162,33 | -3,86% | 26,00 |
| 20.02.2025 | 171,75 | 171,80 | 165,15 | 168,85 | -2,00% | 28,00 |
| 19.02.2025 | 172,60 | 176,85 | 171,80 | 172,30 | -0,19% | 228,00 |
| 18.02.2025 | 173,75 | 173,90 | 170,13 | 172,63 | -0,46% | - |
| 17.02.2025 | 173,02 | 173,58 | 172,85 | 173,43 | 0,29% | - |
| 14.02.2025 | 171,93 | 172,95 | 170,65 | 172,93 | 0,65% | - |
| 13.02.2025 | 172,35 | 173,60 | 170,90 | 171,80 | -0,55% | 5,00 |
| 12.02.2025 | 170,73 | 173,08 | 167,95 | 172,75 | 1,19% | 4,00 |
| 11.02.2025 | 172,70 | 172,93 | 169,43 | 170,73 | -1,22% | 12,00 |
| 10.02.2025 | 171,10 | 175,05 | 170,88 | 172,83 | 1,36% | 9,00 |
| 07.02.2025 | 173,40 | 174,77 | 168,65 | 170,50 | -1,66% | - |
| 06.02.2025 | 171,52 | 173,50 | 170,20 | 173,38 | 1,36% | 119,00 |
| 05.02.2025 | 168,63 | 171,23 | 168,18 | 171,05 | 1,03% | - |
| 04.02.2025 | 166,93 | 170,25 | 165,85 | 169,30 | 1,10% | - |
| 03.02.2025 | 167,63 | 169,75 | 167,02 | 167,45 | -0,43% | - |
| 31.01.2025 | 175,23 | 176,30 | 167,48 | 168,18 | -3,62% | - |
| 30.01.2025 | 170,80 | 175,58 | 169,50 | 174,50 | 2,41% | 1,00 |
| 29.01.2025 | 167,80 | 171,10 | 166,60 | 170,40 | 1,52% | 2,00 |
| 28.01.2025 | 162,88 | 168,05 | 161,90 | 167,85 | 3,20% | 8,00 |
| 27.01.2025 | 161,48 | 165,40 | 160,33 | 162,65 | 0,29% | 14,00 |
| 24.01.2025 | 160,65 | 163,30 | 159,83 | 162,18 | 0,50% | 30,00 |
| 23.01.2025 | 166,25 | 166,80 | 161,10 | 161,38 | -3,17% | - |
| 22.01.2025 | 169,20 | 169,88 | 165,45 | 166,65 | -1,48% | - |
| 21.01.2025 | 166,52 | 170,05 | 166,30 | 169,15 | 1,90% | - |
| 20.01.2025 | 167,20 | 167,35 | 165,80 | 166,00 | -0,67% | 1,00 |
| 17.01.2025 | 165,40 | 168,45 | 164,25 | 167,13 | 1,27% | 33,00 |
| 16.01.2025 | 167,43 | 170,85 | 160,15 | 165,02 | -1,26% | 202,00 |
| 15.01.2025 | 161,45 | 168,60 | 160,10 | 167,13 | 3,77% | 41,00 |
| 14.01.2025 | 161,77 | 164,08 | 160,13 | 161,05 | -0,60% | - |
| 13.01.2025 | 162,65 | 163,18 | 159,45 | 162,02 | -0,28% | 32,00 |
| 10.01.2025 | 163,88 | 164,10 | 161,73 | 162,48 | -0,72% | 1,00 |
| 09.01.2025 | 163,65 | 163,95 | 163,30 | 163,65 | 0,02% | - |
| 08.01.2025 | 158,90 | 164,55 | 158,90 | 163,63 | 2,44% | 11,00 |
| 07.01.2025 | 165,20 | 166,70 | 159,18 | 159,73 | -3,52% | - |
| 06.01.2025 | 166,00 | 168,52 | 164,27 | 165,55 | -0,30% | 39,00 |
| 03.01.2025 | 164,33 | 166,98 | 163,30 | 166,05 | 1,05% | - |
| 02.01.2025 | 159,77 | 165,95 | 159,60 | 164,33 | 1,26% | 7,00 |
| 30.12.2024 | 163,48 | 163,90 | 162,13 | 162,27 | -1,01% | - |
| 27.12.2024 | 164,15 | 165,48 | 161,45 | 163,93 | 1,91% | 91,00 |
| 23.12.2024 | 162,93 | 164,33 | 159,60 | 160,85 | -1,02% | 758,00 |
| 20.12.2024 | 163,77 | 166,40 | 161,60 | 162,50 | -0,85% | 38,00 |
| 19.12.2024 | 164,55 | 166,08 | 162,00 | 163,90 | -0,47% | 36,00 |
| 18.12.2024 | 166,13 | 168,50 | 164,43 | 164,68 | -0,65% | 52,00 |
| 17.12.2024 | 168,38 | 169,95 | 165,35 | 165,75 | -1,88% | 159,00 |
| 16.12.2024 | 167,68 | 172,18 | 167,15 | 168,93 | 0,60% | 508,00 |
| 13.12.2024 | 167,35 | 168,55 | 164,83 | 167,93 | 0,36% | - |
| 12.12.2024 | 165,58 | 168,40 | 165,10 | 167,33 | 0,75% | - |
| 11.12.2024 | 165,90 | 169,68 | 165,75 | 166,08 | 0,12% | 95,00 |
| 10.12.2024 | 160,50 | 167,50 | 160,18 | 165,88 | 3,12% | 2,00 |
| 09.12.2024 | 160,90 | 165,15 | 158,48 | 160,85 | -0,02% | 32,00 |
| 06.12.2024 | 160,10 | 163,85 | 159,50 | 160,88 | 0,47% | 14,00 |
| 05.12.2024 | 163,30 | 163,30 | 160,00 | 160,13 | -2,02% | - |
| 04.12.2024 | 165,95 | 167,00 | 161,90 | 163,43 | -1,36% | - |
| 03.12.2024 | 163,55 | 166,18 | 162,25 | 165,68 | 1,28% | 30,00 |
| 02.12.2024 | 163,98 | 166,35 | 162,58 | 163,58 | 0,02% | 23,00 |
| 29.11.2024 | 162,00 | 165,60 | 161,65 | 163,55 | 0,74% | 53,00 |
| 28.11.2024 | 162,18 | 162,43 | 162,02 | 162,35 | 0,29% | - |
| 27.11.2024 | 165,75 | 165,93 | 161,25 | 161,88 | -1,58% | 3,00 |
| 26.11.2024 | 169,68 | 169,77 | 164,30 | 164,48 | -2,92% | 166,00 |
| 25.11.2024 | 165,95 | 169,83 | 164,75 | 169,43 | 1,91% | 53,00 |
| 22.11.2024 | 161,60 | 167,35 | 160,65 | 166,25 | 2,91% | 28,00 |
| 21.11.2024 | 156,40 | 162,10 | 155,00 | 161,55 | 3,29% | 41,00 |
| 20.11.2024 | 154,80 | 157,23 | 153,25 | 156,40 | 1,31% | - |
| 19.11.2024 | 151,93 | 155,40 | 150,10 | 154,38 | 1,76% | 2,00 |
| 18.11.2024 | 153,05 | 153,55 | 150,18 | 151,70 | -0,85% | 70,00 |
| 15.11.2024 | 151,15 | 154,73 | 150,15 | 153,00 | 0,53% | 55,00 |
| 14.11.2024 | 153,05 | 154,15 | 150,23 | 152,20 | -0,67% | - |
| 13.11.2024 | 151,08 | 155,52 | 150,65 | 153,23 | 1,27% | - |
| 12.11.2024 | 151,85 | 152,90 | 150,13 | 151,30 | -0,18% | 74,00 |
| 11.11.2024 | 151,73 | 154,40 | 150,60 | 151,58 | 0,00% | 134,00 |
| 08.11.2024 | 149,73 | 153,83 | 148,83 | 151,58 | 1,49% | - |