155,330$
0,61%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 154,63 | 156,14 | 152,97 | 155,62 | 0,77% | 537.637,00 |
| 15.05.2025 | 152,41 | 155,17 | 151,39 | 154,43 | 0,84% | 745.264,00 |
| 14.05.2025 | 160,80 | 161,33 | 151,13 | 153,15 | -5,21% | 1.046.278,00 |
| 13.05.2025 | 163,90 | 165,27 | 161,37 | 161,56 | -1,22% | 529.859,00 |
| 12.05.2025 | 162,41 | 165,28 | 161,72 | 163,56 | 4,46% | 614.498,00 |
| 09.05.2025 | 154,79 | 159,18 | 154,46 | 156,57 | 1,95% | 1.594.616,00 |
| 08.05.2025 | 152,78 | 158,78 | 152,01 | 153,58 | 2,31% | 905.897,00 |
| 07.05.2025 | 143,57 | 154,00 | 142,80 | 150,11 | -7,04% | 1.804.124,00 |
| 06.05.2025 | 162,48 | 163,39 | 159,41 | 161,47 | -0,85% | 856.771,00 |
| 05.05.2025 | 164,07 | 164,07 | 160,01 | 162,86 | -2,14% | 519.331,00 |
| 02.05.2025 | 165,45 | 168,62 | 164,82 | 166,42 | 1,69% | 511.618,00 |
| 01.05.2025 | 163,54 | 165,83 | 160,71 | 163,65 | 1,71% | 385.439,00 |
| 30.04.2025 | 162,94 | 162,94 | 158,36 | 160,90 | -1,37% | 347.341,00 |
| 29.04.2025 | 163,98 | 165,40 | 161,75 | 163,14 | -0,55% | 337.020,00 |
| 28.04.2025 | 163,69 | 165,10 | 160,70 | 164,04 | 0,18% | 349.663,00 |
| 25.04.2025 | 162,24 | 163,89 | 161,48 | 163,74 | 0,68% | 324.838,00 |
| 24.04.2025 | 159,27 | 163,95 | 158,42 | 162,63 | 3,09% | 669.935,00 |
| 23.04.2025 | 153,87 | 165,73 | 153,87 | 157,76 | 3,74% | 464.711,00 |
| 22.04.2025 | 152,69 | 153,50 | 149,80 | 152,07 | 1,90% | 470.991,00 |
| 21.04.2025 | 150,90 | 151,36 | 146,11 | 149,24 | -1,91% | 342.837,00 |
| 17.04.2025 | 151,68 | 153,71 | 150,00 | 152,15 | 0,31% | 457.389,00 |
| 16.04.2025 | 150,87 | 154,31 | 149,08 | 151,68 | -0,25% | 347.712,00 |
| 15.04.2025 | 153,13 | 155,61 | 149,79 | 152,06 | -1,01% | 315.179,00 |
| 14.04.2025 | 158,85 | 158,85 | 152,48 | 153,61 | -0,19% | 684.080,00 |
| 11.04.2025 | 154,53 | 156,52 | 149,52 | 153,90 | 1,59% | 729.394,00 |
| 10.04.2025 | 158,55 | 161,00 | 148,51 | 151,49 | -7,95% | 1.092.089,00 |
| 09.04.2025 | 143,93 | 169,02 | 135,81 | 164,57 | 13,57% | 1.455.438,00 |
| 08.04.2025 | 155,95 | 160,62 | 142,25 | 144,90 | -3,63% | 718.146,00 |
| 07.04.2025 | 138,76 | 153,38 | 133,70 | 150,36 | 4,13% | 1.111.795,00 |
| 04.04.2025 | 146,91 | 149,37 | 141,37 | 144,40 | -5,23% | 1.161.410,00 |
| 03.04.2025 | 163,00 | 163,00 | 151,84 | 152,37 | -11,14% | 981.057,00 |
| 02.04.2025 | 164,86 | 171,56 | 163,75 | 171,48 | 2,31% | 350.637,00 |
| 01.04.2025 | 166,27 | 168,65 | 163,84 | 167,61 | 0,68% | 363.109,00 |
| 31.03.2025 | 161,25 | 167,75 | 159,29 | 166,48 | 1,79% | 444.428,00 |
| 28.03.2025 | 167,38 | 168,72 | 163,10 | 163,55 | -2,92% | 594.390,00 |
| 27.03.2025 | 167,04 | 169,82 | 165,04 | 168,47 | 1,23% | 404.322,00 |
| 26.03.2025 | 169,17 | 169,78 | 166,04 | 166,42 | -1,93% | 304.182,00 |
| 25.03.2025 | 169,15 | 170,80 | 167,76 | 169,70 | 1,25% | 476.803,00 |
| 24.03.2025 | 169,25 | 170,67 | 166,21 | 167,61 | 1,08% | 519.178,00 |
| 21.03.2025 | 168,00 | 168,65 | 164,41 | 165,82 | -2,17% | 701.921,00 |
| 20.03.2025 | 170,99 | 175,40 | 168,57 | 169,50 | -1,88% | 386.336,00 |
| 19.03.2025 | 169,23 | 175,36 | 166,50 | 172,74 | 2,72% | 554.767,00 |
| 18.03.2025 | 171,98 | 173,49 | 166,82 | 168,16 | -2,67% | 370.328,00 |
| 17.03.2025 | 167,85 | 173,12 | 167,66 | 172,78 | 2,72% | 453.496,00 |
| 14.03.2025 | 167,94 | 171,33 | 165,96 | 168,21 | 1,52% | 472.958,00 |
| 13.03.2025 | 167,16 | 167,68 | 161,03 | 165,69 | -1,18% | 442.137,00 |
| 12.03.2025 | 170,21 | 171,81 | 164,47 | 167,67 | 0,85% | 781.487,00 |
| 11.03.2025 | 165,75 | 171,39 | 163,38 | 166,25 | 0,48% | 700.125,00 |
| 10.03.2025 | 172,00 | 172,83 | 162,71 | 165,45 | -5,20% | 804.751,00 |
| 07.03.2025 | 176,00 | 176,81 | 170,50 | 174,52 | -0,67% | 630.748,00 |
| 06.03.2025 | 181,50 | 183,50 | 174,61 | 175,70 | -5,63% | 497.966,00 |
| 05.03.2025 | 183,15 | 186,27 | 181,61 | 186,19 | 1,49% | 378.257,00 |
| 04.03.2025 | 187,25 | 187,25 | 175,51 | 183,46 | -3,76% | 608.660,00 |
| 03.03.2025 | 188,99 | 194,88 | 186,49 | 190,63 | 0,99% | 888.248,00 |
| 28.02.2025 | 186,43 | 189,00 | 183,35 | 188,77 | 1,38% | 698.035,00 |
| 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 |