153,500€
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2026 | 153,00 | 154,50 | 153,00 | 153,50 | 0,00% | 39,00 |
| 18.05.2026 | 152,00 | 154,00 | 152,00 | 153,50 | 0,66% | - |
| 14.05.2026 | 153,00 | 153,00 | 152,50 | 152,50 | 0,33% | - |
| 08.05.2026 | 152,00 | 152,50 | 152,00 | 152,00 | -0,33% | - |
| 05.05.2026 | 152,50 | 153,00 | 152,00 | 152,50 | 0,00% | - |
| 04.05.2026 | 152,00 | 153,00 | 152,00 | 152,50 | 0,00% | - |
| 30.04.2026 | 152,00 | 152,50 | 151,50 | 152,50 | 0,00% | - |
| 29.04.2026 | 152,00 | 153,50 | 152,00 | 152,50 | 0,00% | 7,00 |
| 28.04.2026 | 152,50 | 153,00 | 152,00 | 152,50 | 0,66% | 36,00 |
| 27.04.2026 | 151,50 | 152,50 | 151,50 | 151,50 | -0,98% | - |
| 24.04.2026 | 152,00 | 154,00 | 152,00 | 153,00 | 0,33% | 2,00 |
| 23.04.2026 | 152,00 | 153,00 | 151,50 | 152,50 | -0,33% | 95,00 |
| 22.04.2026 | 153,00 | 153,00 | 152,50 | 153,00 | 0,66% | - |
| 21.04.2026 | 152,00 | 152,00 | 151,50 | 152,00 | 0,33% | 2,00 |
| 20.04.2026 | 151,00 | 152,50 | 150,00 | 151,50 | 0,00% | 12,00 |
| 17.04.2026 | 152,00 | 152,00 | 150,50 | 151,50 | 0,00% | - |
| 16.04.2026 | 151,50 | 151,50 | 150,50 | 151,50 | 0,00% | 1,00 |
| 15.04.2026 | 151,50 | 152,00 | 150,50 | 151,50 | 0,00% | 1,00 |
| 14.04.2026 | 152,00 | 152,00 | 151,00 | 151,50 | 0,00% | - |
| 13.04.2026 | 151,50 | 153,00 | 151,50 | 151,50 | -0,33% | 39,00 |
| 10.04.2026 | 152,50 | 152,50 | 152,00 | 152,00 | -0,33% | - |
| 09.04.2026 | 153,00 | 153,50 | 152,00 | 152,50 | 0,00% | 40,00 |
| 08.04.2026 | 156,50 | 156,50 | 152,50 | 152,50 | -1,29% | - |
| 07.04.2026 | 154,50 | 155,00 | 154,50 | 154,50 | 0,26% | - |
| 02.04.2026 | 152,50 | 155,13 | 151,35 | 154,10 | 0,18% | 5,00 |
| 01.04.2026 | 154,08 | 154,60 | 152,52 | 153,83 | -0,05% | - |
| 31.03.2026 | 155,95 | 156,35 | 153,48 | 153,90 | -0,53% | 71,00 |
| 30.03.2026 | 154,15 | 155,02 | 152,70 | 154,73 | 0,45% | 52,00 |
| 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 | 0,24% | 9,00 |
| 19.03.2026 | 153,80 | 155,43 | 153,25 | 154,27 | 0,49% | - |
| 18.03.2026 | 153,38 | 153,75 | 152,40 | 153,52 | 1,64% | - |
| 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 | 0,25% | 27,00 |
| 10.03.2026 | 150,93 | 151,48 | 150,45 | 151,08 | 0,05% | - |
| 09.03.2026 | 149,20 | 151,93 | 148,68 | 151,00 | -0,13% | - |
| 06.03.2026 | 151,40 | 152,23 | 150,90 | 151,20 | 1,10% | - |
| 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 | 0,81% | 153,00 |
| 27.02.2026 | 147,65 | 148,75 | 147,50 | 148,45 | -0,03% | - |
| 26.02.2026 | 147,83 | 148,95 | 147,83 | 148,50 | 0,10% | - |
| 25.02.2026 | 148,55 | 149,05 | 148,33 | 148,35 | -0,20% | - |
| 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 | 1,21% | 1,00 |
| 13.02.2026 | 111,90 | 112,53 | 109,03 | 109,63 | -2,12% | - |
| 12.02.2026 | 114,13 | 114,63 | 110,18 | 112,00 | 0,67% | - |
| 11.02.2026 | 111,25 | 111,25 | 111,25 | 111,25 | -1,40% | 2,00 |
| 10.02.2026 | 113,20 | 114,75 | 112,70 | 112,83 | -0,27% | - |
| 09.02.2026 | 117,58 | 117,68 | 112,68 | 113,13 | -3,70% | - |
| 06.02.2026 | 114,60 | 117,80 | 113,90 | 117,48 | 2,24% | - |
| 05.02.2026 | 115,85 | 117,33 | 113,65 | 114,90 | -0,63% | - |
| 04.02.2026 | 117,88 | 119,13 | 114,95 | 115,63 | -1,76% | - |
| 03.02.2026 | 117,28 | 119,88 | 116,23 | 117,70 | 1,12% | - |
| 02.02.2026 | 116,40 | 116,40 | 116,40 | 116,40 | 0,54% | 15,00 |
| 30.01.2026 | 113,48 | 116,03 | 112,85 | 115,78 | 1,67% | - |
| 29.01.2026 | 114,83 | 116,40 | 113,45 | 113,88 | -1,15% | - |
| 28.01.2026 | 115,20 | 115,20 | 115,20 | 115,20 | 0,44% | 19,00 |
| 27.01.2026 | 117,95 | 118,18 | 114,30 | 114,70 | -4,73% | - |
| 26.01.2026 | 120,40 | 120,40 | 120,40 | 120,40 | 0,63% | 181,00 |
| 23.01.2026 | 122,63 | 122,93 | 119,65 | 119,65 | -2,31% | - |
| 22.01.2026 | 125,23 | 125,63 | 120,98 | 122,48 | -2,20% | - |
| 21.01.2026 | 121,85 | 127,28 | 121,13 | 125,23 | 2,83% | - |
| 20.01.2026 | 120,35 | 122,10 | 119,00 | 121,78 | -0,10% | - |
| 19.01.2026 | 121,90 | 121,90 | 121,90 | 121,90 | -0,53% | 1,00 |
| 16.01.2026 | 120,68 | 124,03 | 120,08 | 122,55 | 2,25% | - |
| 15.01.2026 | 119,85 | 119,85 | 119,85 | 119,85 | 0,74% | 1,00 |
| 14.01.2026 | 111,25 | 119,25 | 111,10 | 118,98 | 6,63% | - |
| 13.01.2026 | 113,33 | 114,03 | 111,48 | 111,58 | -6,24% | - |
| 12.01.2026 | 119,45 | 119,45 | 117,60 | 119,00 | -0,42% | 107,00 |
| 09.01.2026 | 118,38 | 120,53 | 117,03 | 119,50 | 1,70% | - |
| 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 | 0,68% | 1,00 |
| 05.01.2026 | 109,18 | 114,98 | 109,05 | 114,33 | 4,41% | - |
| 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 | 0,51% | 1,00 |
| 22.12.2025 | 114,50 | 116,90 | 113,58 | 116,55 | 1,83% | - |
| 19.12.2025 | 116,33 | 117,00 | 112,30 | 114,45 | -2,01% | - |
| 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 | -1,36% | 31,00 |
| 12.12.2025 | 120,63 | 120,85 | 117,58 | 117,80 | -1,92% | - |
| 11.12.2025 | 118,25 | 120,10 | 118,25 | 120,10 | 0,52% | 13,00 |