154,775€
0,49%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 154,15 | 154,30 | 154,15 | 154,30 | 0,18% | - |
| 27.03.2026 | 153,90 | 154,27 | 152,93 | 154,02 | 0,13% | - |
| 26.03.2026 | 153,45 | 154,95 | 153,05 | 153,83 | -0,13% | - |
| 25.03.2026 | 154,55 | 155,18 | 153,30 | 154,02 | -0,03% | - |
| 24.03.2026 | 153,90 | 154,63 | 153,65 | 154,08 | 0,46% | 3,00 |
| 23.03.2026 | 152,80 | 155,85 | 152,33 | 153,38 | -0,82% | - |
| 20.03.2026 | 154,65 | 154,65 | 154,65 | 154,65 | 2,38% | 9,00 |
| 17.03.2026 | 151,05 | 151,05 | 151,05 | 151,05 | -2,99% | 1,00 |
| 16.03.2026 | 153,15 | 156,15 | 153,15 | 155,70 | 1,76% | 4,00 |
| 13.03.2026 | 152,25 | 153,00 | 152,25 | 153,00 | 0,49% | 50,00 |
| 12.03.2026 | 152,15 | 152,25 | 152,05 | 152,25 | 0,53% | 105,00 |
| 11.03.2026 | 150,40 | 151,45 | 150,40 | 151,45 | 1,27% | 27,00 |
| 05.03.2026 | 149,55 | 149,55 | 149,55 | 149,55 | -0,63% | 35,00 |
| 04.03.2026 | 150,55 | 150,55 | 150,50 | 150,50 | -0,82% | 32,00 |
| 03.03.2026 | 150,25 | 151,75 | 150,25 | 151,75 | 1,40% | 103,00 |
| 02.03.2026 | 149,00 | 150,00 | 149,00 | 149,65 | 0,67% | 153,00 |
| 24.02.2026 | 147,85 | 150,25 | 147,25 | 148,65 | 0,27% | 30,00 |
| 23.02.2026 | 146,05 | 149,35 | 146,05 | 148,25 | -0,40% | 10,00 |
| 20.02.2026 | 147,65 | 150,10 | 147,65 | 148,85 | -0,23% | 8,00 |
| 19.02.2026 | 147,85 | 150,00 | 147,70 | 149,20 | 0,10% | 35,00 |
| 18.02.2026 | 148,75 | 149,40 | 146,75 | 149,05 | 0,88% | 383,00 |
| 17.02.2026 | 148,00 | 152,00 | 146,00 | 147,75 | 33,17% | 2.687,00 |
| 16.02.2026 | 110,95 | 110,95 | 110,95 | 110,95 | -0,27% | 1,00 |
| 11.02.2026 | 111,25 | 111,25 | 111,25 | 111,25 | -4,42% | 2,00 |
| 02.02.2026 | 116,40 | 116,40 | 116,40 | 116,40 | 1,04% | 15,00 |
| 28.01.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -4,32% | 19,00 |
| 26.01.2026 | 120,40 | 120,40 | 120,40 | 120,40 | -1,23% | 181,00 |
| 19.01.2026 | 121,90 | 121,90 | 121,90 | 121,90 | 1,71% | 1,00 |
| 15.01.2026 | 119,85 | 119,85 | 119,85 | 119,85 | 0,71% | 1,00 |
| 12.01.2026 | 119,45 | 119,45 | 117,60 | 119,00 | 1,28% | 107,00 |
| 08.01.2026 | 117,85 | 117,95 | 117,50 | 117,50 | 0,47% | 73,00 |
| 07.01.2026 | 116,95 | 116,95 | 116,95 | 116,95 | 1,61% | 15,00 |
| 06.01.2026 | 115,10 | 115,10 | 115,10 | 115,10 | 5,11% | 1,00 |
| 02.01.2026 | 109,50 | 109,50 | 109,50 | 109,50 | -0,68% | 7,00 |
| 30.12.2025 | 110,30 | 110,30 | 110,25 | 110,25 | -1,17% | 28,00 |
| 29.12.2025 | 111,95 | 111,95 | 111,55 | 111,55 | -4,78% | 32,00 |
| 23.12.2025 | 117,15 | 117,15 | 117,15 | 117,15 | 0,30% | 1,00 |
| 18.12.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 2,32% | 2,00 |
| 17.12.2025 | 114,05 | 114,15 | 114,05 | 114,15 | -3,02% | 5,00 |
| 16.12.2025 | 117,70 | 117,70 | 117,70 | 117,70 | 1,29% | 4,00 |
| 15.12.2025 | 119,20 | 119,25 | 116,20 | 116,20 | -3,25% | 31,00 |
| 11.12.2025 | 118,25 | 120,10 | 118,25 | 120,10 | -2,12% | 13,00 |
| 08.12.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -0,32% | 77,00 |
| 05.12.2025 | 123,10 | 123,10 | 123,10 | 123,10 | 6,35% | 1,00 |
| 04.12.2025 | 119,30 | 119,40 | 115,75 | 115,75 | -5,82% | 48,00 |
| 03.12.2025 | 121,15 | 122,90 | 121,15 | 122,90 | -1,64% | 19,00 |
| 02.12.2025 | 124,95 | 124,95 | 124,95 | 124,95 | -0,87% | 1,00 |
| 26.11.2025 | 125,85 | 126,05 | 125,15 | 126,05 | -0,40% | 28,00 |
| 25.11.2025 | 126,55 | 126,55 | 126,55 | 126,55 | 2,43% | 14,00 |
| 21.11.2025 | 123,55 | 123,55 | 123,55 | 123,55 | 1,69% | 27,00 |
| 19.11.2025 | 123,30 | 123,30 | 120,70 | 121,50 | -5,41% | 21,00 |
| 17.11.2025 | 131,60 | 140,00 | 128,00 | 128,45 | -2,47% | 623,00 |
| 14.11.2025 | 131,70 | 131,70 | 131,70 | 131,70 | 4,81% | 5,00 |
| 11.11.2025 | 125,65 | 125,65 | 125,65 | 125,65 | 0,48% | 284,00 |
| 10.11.2025 | 125,05 | 125,05 | 125,05 | 125,05 | 1,46% | 20,00 |
| 05.11.2025 | 123,85 | 123,85 | 123,25 | 123,25 | -5,34% | 37,00 |
| 04.11.2025 | 126,35 | 130,20 | 126,35 | 130,20 | 6,72% | 166,00 |
| 31.10.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -1,01% | 3,00 |
| 29.10.2025 | 123,25 | 123,25 | 123,25 | 123,25 | -1,64% | 14,00 |
| 28.10.2025 | 125,30 | 125,30 | 125,30 | 125,30 | -0,56% | 3,00 |
| 20.10.2025 | 125,85 | 126,00 | 125,85 | 126,00 | -0,08% | 209,00 |
| 15.10.2025 | 128,10 | 128,10 | 126,10 | 126,10 | -1,02% | 20,00 |
| 13.10.2025 | 127,40 | 127,40 | 127,40 | 127,40 | 2,41% | 15,00 |
| 10.10.2025 | 125,80 | 125,80 | 124,40 | 124,40 | -6,50% | 197,00 |
| 09.10.2025 | 133,05 | 133,05 | 133,05 | 133,05 | 1,95% | 40,00 |
| 08.10.2025 | 130,45 | 130,50 | 130,45 | 130,50 | 8,39% | 273,00 |
| 02.10.2025 | 120,40 | 120,40 | 120,40 | 120,40 | -3,45% | 50,00 |
| 01.10.2025 | 124,70 | 124,70 | 124,70 | 124,70 | 2,13% | 50,00 |
| 29.09.2025 | 122,10 | 122,10 | 122,10 | 122,10 | 2,35% | 37,00 |
| 23.09.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -0,50% | 1,00 |
| 22.09.2025 | 118,20 | 119,90 | 118,20 | 119,90 | -0,17% | 62,00 |
| 18.09.2025 | 120,10 | 120,10 | 120,10 | 120,10 | -2,04% | 1,00 |
| 16.09.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -3,35% | 1,00 |
| 15.09.2025 | 126,85 | 126,85 | 126,85 | 126,85 | 1,60% | 1,00 |
| 12.09.2025 | 124,85 | 124,85 | 124,85 | 124,85 | -0,20% | 27,00 |
| 10.09.2025 | 125,10 | 125,10 | 125,10 | 125,10 | 2,42% | 7,00 |
| 04.09.2025 | 122,15 | 122,15 | 122,15 | 122,15 | 4,22% | 6,00 |
| 02.09.2025 | 118,40 | 118,40 | 117,20 | 117,20 | -0,97% | 204,00 |
| 01.09.2025 | 118,35 | 118,35 | 118,35 | 118,35 | -2,35% | 5,00 |
| 29.08.2025 | 121,20 | 121,20 | 121,20 | 121,20 | -4,08% | 31,00 |
| 22.08.2025 | 126,35 | 126,35 | 126,35 | 126,35 | -3,33% | 4,00 |
| 18.08.2025 | 130,70 | 130,70 | 130,70 | 130,70 | -0,98% | 1,00 |
| 15.08.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 2,37% | 1,00 |
| 14.08.2025 | 134,60 | 134,60 | 128,95 | 128,95 | 2,26% | 238,00 |
| 12.08.2025 | 126,10 | 126,10 | 126,10 | 126,10 | -4,18% | 22,00 |
| 06.08.2025 | 141,45 | 141,45 | 131,60 | 131,60 | -5,83% | 108,00 |
| 04.08.2025 | 134,95 | 139,75 | 134,95 | 139,75 | -0,82% | 21,00 |
| 24.07.2025 | 140,90 | 140,90 | 140,90 | 140,90 | 5,62% | 85,00 |
| 22.07.2025 | 133,40 | 133,40 | 133,40 | 133,40 | 1,10% | 57,00 |
| 21.07.2025 | 131,95 | 131,95 | 131,95 | 131,95 | -4,04% | 35,00 |
| 17.07.2025 | 137,45 | 137,50 | 137,45 | 137,50 | 0,84% | 96,00 |
| 16.07.2025 | 136,35 | 136,35 | 136,35 | 136,35 | -2,26% | 1,00 |
| 15.07.2025 | 139,50 | 139,50 | 139,50 | 139,50 | 0,25% | 1,00 |
| 14.07.2025 | 139,15 | 139,15 | 139,15 | 139,15 | 0,25% | 21,00 |
| 11.07.2025 | 138,80 | 138,80 | 138,80 | 138,80 | 0,51% | 15,00 |
| 08.07.2025 | 137,00 | 141,15 | 137,00 | 138,10 | -2,61% | 500,00 |
| 03.07.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -2,44% | 60,00 |
| 30.06.2025 | 145,35 | 145,35 | 145,35 | 145,35 | 0,28% | 23,00 |
| 24.06.2025 | 144,95 | 144,95 | 144,95 | 144,95 | 3,20% | 41,00 |
| 18.06.2025 | 137,45 | 140,45 | 137,45 | 140,45 | 1,44% | 12,00 |