150,925€
4,81%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 144,43 | 151,95 | 144,43 | 150,98 | 4,84% | 53,00 |
| 05.06.2025 | 142,77 | 144,65 | 140,95 | 144,00 | 0,82% | - |
| 04.06.2025 | 144,18 | 144,27 | 140,40 | 142,83 | -0,92% | 8,00 |
| 03.06.2025 | 144,08 | 147,18 | 143,52 | 144,15 | 0,03% | 65,00 |
| 02.06.2025 | 142,25 | 144,40 | 139,65 | 144,10 | 0,65% | 1,00 |
| 30.05.2025 | 138,35 | 143,55 | 136,18 | 143,18 | 3,92% | 10,00 |
| 29.05.2025 | 139,73 | 139,73 | 134,00 | 137,77 | 0,29% | 4,00 |
| 28.05.2025 | 138,83 | 140,10 | 137,08 | 137,38 | -0,97% | 3,00 |
| 27.05.2025 | 133,30 | 139,23 | 132,85 | 138,73 | 3,93% | - |
| 26.05.2025 | 132,68 | 133,63 | 132,13 | 133,48 | 0,95% | - |
| 23.05.2025 | 131,95 | 132,83 | 129,68 | 132,23 | -0,40% | - |
| 22.05.2025 | 131,85 | 133,88 | 130,73 | 132,75 | 0,51% | - |
| 21.05.2025 | 137,27 | 137,43 | 131,25 | 132,08 | -4,52% | 200,00 |
| 20.05.2025 | 137,58 | 139,00 | 136,75 | 138,33 | 0,31% | 6,00 |
| 19.05.2025 | 138,18 | 138,23 | 136,35 | 137,90 | -1,09% | - |
| 16.05.2025 | 137,63 | 139,48 | 137,10 | 139,43 | 1,05% | - |
| 15.05.2025 | 136,10 | 138,38 | 135,63 | 137,98 | 0,69% | 1,00 |
| 14.05.2025 | 144,48 | 144,63 | 135,33 | 137,02 | -5,12% | - |
| 13.05.2025 | 146,90 | 148,50 | 144,27 | 144,43 | -2,07% | - |
| 12.05.2025 | 141,02 | 148,58 | 140,85 | 147,48 | 5,81% | - |
| 09.05.2025 | 136,75 | 141,23 | 136,08 | 139,38 | 1,72% | 36,00 |
| 08.05.2025 | 133,55 | 141,30 | 133,35 | 137,02 | 3,14% | 15,00 |
| 07.05.2025 | 133,08 | 135,77 | 127,95 | 132,85 | -5,98% | - |
| 06.05.2025 | 143,58 | 143,68 | 140,48 | 141,30 | -1,86% | - |
| 05.05.2025 | 146,00 | 146,40 | 140,33 | 143,98 | -2,02% | - |
| 02.05.2025 | 144,48 | 148,55 | 143,43 | 146,95 | 3,50% | - |
| 30.04.2025 | 143,08 | 143,93 | 139,65 | 141,98 | -1,03% | - |
| 29.04.2025 | 144,02 | 145,27 | 142,18 | 143,45 | -0,12% | - |
| 28.04.2025 | 143,25 | 145,45 | 140,98 | 143,63 | -0,33% | - |
| 25.04.2025 | 143,63 | 144,13 | 141,93 | 144,10 | 0,54% | - |
| 24.04.2025 | 138,65 | 144,10 | 137,58 | 143,33 | 2,61% | 43,00 |
| 23.04.2025 | 135,33 | 145,98 | 134,90 | 139,68 | 4,88% | 40,00 |
| 22.04.2025 | 129,15 | 133,90 | 129,10 | 133,18 | -0,54% | 9,00 |
| 17.04.2025 | 134,63 | 135,40 | 131,45 | 133,90 | 0,45% | 3,00 |
| 16.04.2025 | 132,58 | 135,73 | 131,00 | 133,30 | -1,19% | - |
| 15.04.2025 | 135,08 | 137,65 | 134,13 | 134,90 | -0,26% | - |
| 14.04.2025 | 135,85 | 138,83 | 134,33 | 135,25 | -0,26% | - |
| 11.04.2025 | 135,50 | 138,65 | 131,18 | 135,60 | 0,43% | 45,00 |
| 10.04.2025 | 149,88 | 150,43 | 132,93 | 135,02 | -10,04% | 25,00 |
| 09.04.2025 | 128,73 | 152,95 | 122,93 | 150,10 | 13,63% | - |
| 08.04.2025 | 139,35 | 147,10 | 129,77 | 132,10 | -4,12% | - |
| 07.04.2025 | 127,28 | 140,05 | 122,55 | 137,77 | 4,32% | - |
| 04.04.2025 | 137,13 | 137,77 | 128,85 | 132,08 | -4,36% | 91,00 |
| 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 |