188,920$
1,46%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 186,43 | 189,00 | 183,35 | 188,77 | 1,38% | 685.815,00 |
| 27.02.2025 | 191,37 | 192,62 | 183,55 | 186,20 | -2,24% | 841.826,00 |
| 26.02.2025 | 188,60 | 191,10 | 175,99 | 190,47 | 12,46% | 1.508.882,00 |
| 25.02.2025 | 171,97 | 172,72 | 166,84 | 169,36 | -0,80% | 682.237,00 |
| 24.02.2025 | 169,25 | 171,96 | 166,61 | 170,72 | 0,45% | 582.156,00 |
| 21.02.2025 | 178,57 | 179,27 | 169,40 | 169,96 | -4,09% | 603.644,00 |
| 20.02.2025 | 177,17 | 178,87 | 169,00 | 177,21 | -1,24% | 719.927,00 |
| 19.02.2025 | 180,79 | 184,51 | 179,09 | 179,43 | -0,52% | 687.852,00 |
| 18.02.2025 | 180,97 | 181,50 | 178,05 | 180,36 | -0,52% | 423.172,00 |
| 14.02.2025 | 180,53 | 181,54 | 179,57 | 181,31 | 0,96% | 498.378,00 |
| 13.02.2025 | 179,99 | 181,46 | 179,40 | 179,59 | 0,04% | 289.976,00 |
| 12.02.2025 | 173,87 | 180,00 | 173,14 | 179,51 | 1,48% | 283.960,00 |
| 11.02.2025 | 176,81 | 178,85 | 175,13 | 176,90 | -0,85% | 347.811,00 |
| 10.02.2025 | 177,77 | 180,73 | 176,80 | 178,41 | 1,28% | 409.691,00 |
| 07.02.2025 | 179,90 | 181,42 | 174,29 | 176,16 | -2,14% | 325.823,00 |
| 06.02.2025 | 177,65 | 180,30 | 176,52 | 180,02 | 1,17% | 319.147,00 |
| 05.02.2025 | 176,71 | 178,19 | 176,29 | 177,94 | 1,27% | 229.069,00 |
| 04.02.2025 | 172,01 | 176,89 | 172,00 | 175,70 | 2,07% | 294.619,00 |
| 03.02.2025 | 171,58 | 174,67 | 171,04 | 172,14 | -1,20% | 251.425,00 |
| 31.01.2025 | 181,75 | 182,47 | 173,81 | 174,23 | -4,11% | 555.532,00 |
| 30.01.2025 | 179,19 | 183,14 | 179,19 | 181,70 | 2,31% | 435.966,00 |
| 29.01.2025 | 175,94 | 178,31 | 175,17 | 177,60 | 1,38% | 464.146,00 |
| 28.01.2025 | 171,05 | 175,40 | 170,96 | 175,18 | 2,72% | 624.655,00 |
| 27.01.2025 | 169,50 | 173,87 | 169,45 | 170,54 | 0,18% | 398.327,00 |
| 24.01.2025 | 168,00 | 171,59 | 168,00 | 170,24 | 1,29% | 337.899,00 |
| 23.01.2025 | 173,03 | 173,03 | 167,82 | 168,08 | -2,93% | 578.064,00 |
| 22.01.2025 | 176,18 | 176,73 | 172,32 | 173,16 | -1,65% | 550.082,00 |
| 21.01.2025 | 172,99 | 177,08 | 172,99 | 176,07 | 2,19% | 405.349,00 |
| 17.01.2025 | 172,00 | 173,37 | 169,55 | 172,29 | 1,38% | 616.441,00 |
| 16.01.2025 | 172,00 | 176,00 | 164,72 | 169,94 | -1,24% | 933.710,00 |
| 15.01.2025 | 167,72 | 173,86 | 166,65 | 172,07 | 3,60% | 561.349,00 |
| 14.01.2025 | 167,00 | 169,59 | 164,71 | 166,09 | 0,31% | 308.577,00 |
| 13.01.2025 | 164,62 | 166,53 | 163,54 | 165,57 | -0,51% | 394.064,00 |
| 10.01.2025 | 166,74 | 168,45 | 165,56 | 166,42 | -1,41% | 442.303,00 |
| 08.01.2025 | 165,69 | 169,66 | 163,66 | 168,80 | 1,96% | 634.326,00 |
| 07.01.2025 | 171,64 | 173,27 | 164,53 | 165,55 | -3,69% | 664.206,00 |
| 06.01.2025 | 171,16 | 175,18 | 171,16 | 171,90 | 0,39% | 462.796,00 |
| 03.01.2025 | 169,00 | 172,07 | 168,48 | 171,23 | 1,58% | 294.884,00 |
| 02.01.2025 | 167,33 | 170,70 | 165,41 | 168,57 | 1,98% | 342.551,00 |
| 31.12.2024 | 168,59 | 168,59 | 165,17 | 165,30 | -1,95% | 336.121,00 |
| 30.12.2024 | 170,24 | 171,00 | 166,81 | 168,59 | -1,39% | 324.883,00 |
| 27.12.2024 | 170,37 | 172,52 | 168,24 | 170,97 | -0,03% | 424.747,00 |
| 26.12.2024 | 167,62 | 172,30 | 166,70 | 171,02 | 1,61% | 358.417,00 |
| 24.12.2024 | 166,79 | 168,76 | 166,79 | 168,31 | 0,48% | 137.166,00 |
| 23.12.2024 | 168,95 | 169,96 | 165,85 | 167,51 | -1,19% | 327.517,00 |
| 20.12.2024 | 168,93 | 173,26 | 166,97 | 169,52 | -0,28% | 1.105.213,00 |
| 19.12.2024 | 170,75 | 173,12 | 167,98 | 170,00 | -0,37% | 548.550,00 |
| 18.12.2024 | 176,47 | 176,65 | 170,25 | 170,63 | -1,98% | 526.832,00 |
| 17.12.2024 | 176,11 | 179,38 | 173,44 | 174,07 | -1,80% | 475.627,00 |
| 16.12.2024 | 176,00 | 180,97 | 175,38 | 177,26 | 0,64% | 691.494,00 |
| 13.12.2024 | 173,93 | 177,02 | 172,93 | 176,14 | 0,61% | 595.516,00 |
| 12.12.2024 | 174,13 | 176,79 | 173,43 | 175,08 | 0,40% | 342.440,00 |
| 11.12.2024 | 175,94 | 178,87 | 173,83 | 174,38 | -0,15% | 489.288,00 |
| 10.12.2024 | 169,80 | 176,15 | 169,12 | 174,65 | 3,03% | 798.935,00 |
| 09.12.2024 | 170,41 | 174,73 | 167,82 | 169,52 | -0,16% | 454.721,00 |
| 06.12.2024 | 169,37 | 172,65 | 168,92 | 169,79 | 0,24% | 253.379,00 |
| 05.12.2024 | 171,59 | 172,23 | 169,22 | 169,39 | -1,35% | 246.460,00 |
| 04.12.2024 | 173,07 | 174,17 | 170,48 | 171,71 | -1,42% | 325.871,00 |
| 03.12.2024 | 171,49 | 174,73 | 170,11 | 174,19 | 1,46% | 295.371,00 |
| 02.12.2024 | 172,40 | 174,05 | 171,27 | 171,69 | -0,49% | 334.853,00 |
| 29.11.2024 | 171,18 | 174,72 | 171,18 | 172,54 | 0,97% | 240.979,00 |
| 27.11.2024 | 173,12 | 175,00 | 170,55 | 170,89 | -0,80% | 534.501,00 |
| 26.11.2024 | 177,71 | 178,27 | 172,01 | 172,26 | -3,06% | 813.491,00 |
| 25.11.2024 | 174,19 | 178,11 | 174,19 | 177,70 | 2,74% | 532.898,00 |
| 22.11.2024 | 170,00 | 174,34 | 169,08 | 172,96 | 2,17% | 1.036.209,00 |
| 21.11.2024 | 165,54 | 169,90 | 164,90 | 169,28 | 2,63% | 95.644,00 |
| 20.11.2024 | 162,66 | 165,64 | 161,02 | 164,95 | 0,89% | 519.811,00 |
| 19.11.2024 | 159,62 | 164,57 | 158,91 | 163,50 | 1,66% | 359.458,00 |
| 18.11.2024 | 160,17 | 162,62 | 158,72 | 160,83 | -0,15% | 503.571,00 |
| 15.11.2024 | 159,66 | 163,30 | 156,53 | 161,07 | 0,57% | 544.540,00 |
| 14.11.2024 | 161,39 | 163,10 | 157,55 | 160,15 | -0,95% | 640.331,00 |
| 13.11.2024 | 161,14 | 164,15 | 160,07 | 161,68 | 0,52% | 464.584,00 |
| 12.11.2024 | 161,00 | 162,59 | 159,58 | 160,85 | -0,51% | 478.509,00 |
| 11.11.2024 | 163,25 | 164,12 | 160,90 | 161,67 | -0,46% | 482.718,00 |
| 08.11.2024 | 162,74 | 164,56 | 159,68 | 162,41 | 0,66% | 368.946,00 |
| 07.11.2024 | 167,40 | 169,73 | 159,67 | 161,35 | -3,69% | 952.749,00 |
| 06.11.2024 | 173,90 | 173,90 | 152,98 | 167,54 | 10,54% | 1.901.682,00 |
| 05.11.2024 | 147,70 | 153,16 | 147,48 | 151,56 | 2,81% | 1.308.787,00 |
| 04.11.2024 | 143,98 | 147,72 | 143,87 | 147,42 | 2,22% | 617.012,00 |
| 01.11.2024 | 143,82 | 144,94 | 142,59 | 144,22 | 0,15% | 388.470,00 |
| 31.10.2024 | 141,90 | 144,24 | 140,83 | 144,01 | 0,78% | 652.803,00 |
| 30.10.2024 | 140,10 | 145,57 | 139,43 | 142,89 | 1,29% | 616.610,00 |
| 29.10.2024 | 138,72 | 142,71 | 137,76 | 141,07 | 0,25% | 229.869,00 |
| 28.10.2024 | 139,46 | 142,08 | 139,01 | 140,71 | 0,99% | 338.443,00 |
| 25.10.2024 | 140,78 | 141,63 | 139,14 | 139,33 | -1,00% | 357.021,00 |
| 24.10.2024 | 142,03 | 143,53 | 140,70 | 140,74 | -0,88% | 535.861,00 |
| 23.10.2024 | 143,91 | 143,91 | 140,47 | 141,99 | -1,21% | 283.128,00 |
| 22.10.2024 | 143,04 | 144,61 | 142,00 | 143,73 | -0,22% | 696.746,00 |
| 21.10.2024 | 144,85 | 145,02 | 143,28 | 144,05 | -0,42% | 402.097,00 |
| 18.10.2024 | 143,37 | 146,81 | 140,53 | 144,66 | 1,20% | 608.829,00 |
| 17.10.2024 | 144,35 | 145,75 | 141,03 | 142,95 | -1,11% | 549.260,00 |
| 16.10.2024 | 143,16 | 145,56 | 142,80 | 144,56 | 0,44% | 759.474,00 |
| 15.10.2024 | 143,15 | 146,10 | 143,02 | 143,93 | -0,28% | 455.071,00 |
| 14.10.2024 | 141,55 | 145,24 | 140,94 | 144,33 | 2,64% | 547.007,00 |
| 11.10.2024 | 141,99 | 143,50 | 140,30 | 140,62 | -0,96% | 430.657,00 |
| 10.10.2024 | 142,93 | 145,12 | 141,16 | 141,99 | -1,05% | 875.753,00 |
| 09.10.2024 | 139,81 | 143,73 | 138,83 | 143,49 | 2,60% | 737.499,00 |
| 08.10.2024 | 135,92 | 141,77 | 135,86 | 139,85 | 3,08% | 777.770,00 |
| 07.10.2024 | 138,70 | 139,50 | 133,17 | 135,67 | -2,28% | 1.721.631,00 |
| 04.10.2024 | 133,14 | 139,62 | 132,67 | 138,83 | 4,81% | 2.475.413,00 |