162,650€
-0,76%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 156,27 | 156,60 | 147,95 | 149,35 | -4,46% | 138,00 |
| 06.11.2024 | 140,58 | 157,55 | 139,58 | 156,33 | 12,59% | 276,00 |
| 05.11.2024 | 135,65 | 140,13 | 135,15 | 138,85 | 2,51% | 35,00 |
| 04.11.2024 | 132,38 | 135,80 | 131,48 | 135,45 | 1,77% | 90,00 |
| 01.11.2024 | 132,50 | 133,58 | 131,23 | 133,10 | 0,51% | 60,00 |
| 31.10.2024 | 131,20 | 132,65 | 129,73 | 132,43 | 0,65% | - |
| 30.10.2024 | 130,23 | 134,02 | 129,00 | 131,58 | 0,84% | - |
| 29.10.2024 | 130,05 | 132,15 | 128,45 | 130,48 | 0,31% | - |
| 28.10.2024 | 129,52 | 131,00 | 128,65 | 130,08 | 0,83% | 20,00 |
| 25.10.2024 | 130,00 | 130,65 | 128,93 | 129,00 | -0,77% | - |
| 24.10.2024 | 131,38 | 132,75 | 130,00 | 130,00 | -1,22% | - |
| 23.10.2024 | 132,65 | 133,60 | 130,50 | 131,60 | -1,11% | 12,00 |
| 22.10.2024 | 132,90 | 133,77 | 131,43 | 133,08 | -0,13% | 36,00 |
| 21.10.2024 | 133,15 | 133,95 | 132,25 | 133,25 | -0,02% | 5,00 |
| 18.10.2024 | 131,73 | 135,05 | 131,08 | 133,27 | 0,97% | 23,00 |
| 17.10.2024 | 133,05 | 134,40 | 130,43 | 132,00 | -0,79% | 2,00 |
| 16.10.2024 | 132,08 | 134,00 | 131,10 | 133,05 | 0,70% | 3,00 |
| 15.10.2024 | 132,65 | 134,02 | 130,65 | 132,13 | -0,17% | 10,00 |
| 14.10.2024 | 128,65 | 133,20 | 128,45 | 132,35 | 2,96% | 7,00 |
| 11.10.2024 | 129,80 | 131,00 | 128,38 | 128,55 | -0,96% | 44,00 |
| 10.10.2024 | 131,08 | 132,73 | 129,27 | 129,80 | -1,20% | 16,00 |
| 09.10.2024 | 127,40 | 131,38 | 126,65 | 131,38 | 3,04% | 9,00 |
| 08.10.2024 | 124,00 | 129,25 | 123,75 | 127,50 | 3,07% | 141,00 |
| 07.10.2024 | 126,23 | 126,50 | 121,28 | 123,70 | -2,33% | 30,00 |
| 04.10.2024 | 120,18 | 127,18 | 120,03 | 126,65 | 5,45% | 24,00 |
| 03.10.2024 | 122,70 | 122,98 | 119,33 | 120,10 | -2,14% | 9,00 |
| 02.10.2024 | 121,15 | 124,45 | 120,85 | 122,73 | 1,05% | 8,00 |
| 01.10.2024 | 119,60 | 121,68 | 119,10 | 121,45 | 1,44% | - |
| 30.09.2024 | 119,25 | 120,38 | 118,15 | 119,73 | 0,40% | 18,00 |
| 27.09.2024 | 119,33 | 120,75 | 117,55 | 119,25 | 0,15% | - |
| 26.09.2024 | 120,40 | 121,75 | 118,10 | 119,08 | -0,92% | - |
| 25.09.2024 | 112,35 | 120,50 | 111,55 | 120,18 | 6,59% | 124,00 |
| 24.09.2024 | 112,43 | 112,90 | 110,43 | 112,75 | 0,22% | - |
| 23.09.2024 | 108,93 | 112,68 | 108,15 | 112,50 | 3,31% | 54,00 |
| 20.09.2024 | 100,01 | 110,13 | 99,22 | 108,90 | 8,76% | - |
| 19.09.2024 | 103,35 | 104,73 | 99,60 | 100,13 | -2,64% | - |
| 18.09.2024 | 103,55 | 104,13 | 101,75 | 102,85 | -0,63% | - |
| 17.09.2024 | 102,35 | 104,60 | 102,35 | 103,50 | 1,12% | 68,00 |
| 16.09.2024 | 101,65 | 102,68 | 101,40 | 102,35 | 0,47% | - |
| 13.09.2024 | 101,93 | 102,28 | 100,48 | 101,88 | -0,22% | 1,00 |
| 12.09.2024 | 103,90 | 104,53 | 100,70 | 102,10 | -1,40% | 49,00 |
| 11.09.2024 | 103,65 | 104,93 | 102,43 | 103,55 | -0,84% | - |
| 10.09.2024 | 100,70 | 105,33 | 100,57 | 104,43 | 3,62% | 43,00 |
| 09.09.2024 | 100,98 | 102,10 | 97,66 | 100,78 | 0,30% | 5,00 |
| 06.09.2024 | 102,85 | 103,98 | 99,50 | 100,48 | -2,33% | 25,00 |
| 05.09.2024 | 103,80 | 104,00 | 101,58 | 102,88 | -1,01% | 20,00 |
| 04.09.2024 | 102,90 | 104,33 | 102,88 | 103,93 | 0,58% | - |
| 03.09.2024 | 106,10 | 106,25 | 102,80 | 103,33 | -2,57% | - |
| 02.09.2024 | 106,33 | 107,00 | 105,88 | 106,05 | -0,42% | 10,00 |
| 30.08.2024 | 105,85 | 107,03 | 105,05 | 106,50 | 0,50% | 15,00 |
| 29.08.2024 | 104,80 | 106,43 | 104,70 | 105,98 | 1,07% | 10,00 |
| 28.08.2024 | 104,60 | 106,08 | 103,95 | 104,85 | 0,62% | - |
| 27.08.2024 | 106,13 | 106,58 | 103,23 | 104,20 | -1,91% | - |
| 26.08.2024 | 107,23 | 108,63 | 105,73 | 106,23 | -0,89% | 10,00 |
| 23.08.2024 | 109,95 | 111,45 | 106,65 | 107,18 | -2,52% | - |
| 22.08.2024 | 110,70 | 111,75 | 109,75 | 109,95 | -0,59% | - |
| 21.08.2024 | 109,55 | 110,63 | 108,80 | 110,60 | 1,14% | 66,00 |
| 20.08.2024 | 110,23 | 111,50 | 109,23 | 109,35 | -0,68% | 5,00 |
| 19.08.2024 | 111,70 | 112,25 | 109,28 | 110,10 | -1,76% | - |
| 16.08.2024 | 110,90 | 112,80 | 109,65 | 112,08 | 1,20% | 2,00 |
| 15.08.2024 | 112,83 | 115,25 | 110,30 | 110,75 | -1,66% | - |
| 14.08.2024 | 116,90 | 116,95 | 111,73 | 112,63 | -3,55% | - |
| 13.08.2024 | 117,03 | 117,98 | 116,23 | 116,78 | -0,06% | - |
| 12.08.2024 | 116,20 | 117,78 | 114,80 | 116,85 | 0,58% | 560,00 |
| 09.08.2024 | 115,30 | 119,23 | 115,30 | 116,18 | -0,92% | 53,00 |
| 08.08.2024 | 112,13 | 117,28 | 111,35 | 117,25 | 4,15% | 70,00 |
| 07.08.2024 | 101,78 | 114,20 | 101,35 | 112,58 | 11,52% | - |
| 06.08.2024 | 96,65 | 101,38 | 95,80 | 100,95 | 5,53% | - |
| 05.08.2024 | 96,33 | 97,50 | 91,84 | 95,66 | -1,80% | 69,00 |