182,025€
1,73%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |