147,530$
-0,32%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 146,21 | 151,68 | 145,72 | 147,45 | -0,38% | 500.275,00 |
| 13.10.2025 | 146,33 | 148,24 | 145,31 | 148,01 | 2,33% | 549.055,00 |
| 10.10.2025 | 151,13 | 151,16 | 144,10 | 144,64 | -3,91% | 591.876,00 |
| 09.10.2025 | 155,09 | 155,99 | 149,70 | 150,53 | -2,08% | 624.540,00 |
| 08.10.2025 | 150,84 | 154,23 | 148,99 | 153,72 | 2,31% | 600.805,00 |
| 07.10.2025 | 149,35 | 152,43 | 148,49 | 150,25 | 1,43% | 1.130.019,00 |
| 06.10.2025 | 147,48 | 149,37 | 146,43 | 148,13 | 0,66% | 859.724,00 |
| 03.10.2025 | 146,10 | 148,98 | 145,78 | 147,16 | 0,76% | 47.932,00 |
| 02.10.2025 | 141,63 | 146,12 | 140,89 | 146,05 | 2,46% | 621.853,00 |
| 01.10.2025 | 147,26 | 149,19 | 140,82 | 142,54 | -3,44% | 983.575,00 |
| 30.09.2025 | 142,73 | 148,42 | 142,67 | 147,62 | 3,27% | 672.442,00 |
| 29.09.2025 | 142,72 | 143,05 | 140,51 | 142,94 | 1,09% | 663.113,00 |
| 26.09.2025 | 140,19 | 142,81 | 139,60 | 141,40 | 1,18% | 652.023,00 |
| 25.09.2025 | 138,11 | 139,80 | 136,64 | 139,75 | -0,48% | 734.017,00 |
| 24.09.2025 | 140,47 | 143,05 | 139,23 | 140,42 | 0,04% | 601.543,00 |
| 23.09.2025 | 141,82 | 143,97 | 140,25 | 140,36 | -1,25% | 727.182,00 |
| 22.09.2025 | 139,99 | 142,32 | 137,84 | 142,13 | 1,21% | 428.254,00 |
| 19.09.2025 | 143,00 | 143,23 | 140,16 | 140,43 | -1,79% | 1.106.202,00 |
| 18.09.2025 | 141,97 | 144,02 | 140,57 | 142,99 | 1,33% | 566.785,00 |
| 17.09.2025 | 143,95 | 144,59 | 140,11 | 141,12 | -1,31% | 997.534,00 |
| 16.09.2025 | 145,16 | 145,71 | 141,73 | 143,00 | -1,87% | 770.494,00 |
| 15.09.2025 | 148,07 | 148,95 | 145,15 | 145,72 | -1,17% | 547.411,00 |
| 12.09.2025 | 145,51 | 148,40 | 143,90 | 147,44 | 0,84% | 699.218,00 |
| 11.09.2025 | 148,05 | 149,35 | 144,85 | 146,21 | 0,27% | 646.743,00 |
| 10.09.2025 | 147,63 | 148,46 | 144,63 | 145,82 | -1,55% | 360.599,00 |
| 09.09.2025 | 149,46 | 149,46 | 147,17 | 148,12 | -0,45% | 357.231,00 |
| 08.09.2025 | 147,19 | 149,95 | 145,92 | 148,79 | 1,09% | 740.286,00 |
| 05.09.2025 | 142,53 | 148,08 | 142,07 | 147,19 | 2,92% | 693.983,00 |
| 04.09.2025 | 137,55 | 143,34 | 136,35 | 143,01 | 4,77% | 709.737,00 |
| 03.09.2025 | 137,46 | 138,50 | 135,73 | 136,50 | -0,90% | 536.772,00 |
| 02.09.2025 | 137,00 | 138,20 | 135,34 | 137,74 | -1,41% | 681.876,00 |
| 29.08.2025 | 141,26 | 141,93 | 138,77 | 139,71 | -0,88% | 459.939,00 |
| 28.08.2025 | 142,50 | 142,75 | 139,44 | 140,95 | -1,08% | 667.987,00 |
| 27.08.2025 | 142,33 | 144,08 | 141,17 | 142,49 | -0,53% | 777.543,00 |
| 26.08.2025 | 145,59 | 145,79 | 142,86 | 143,25 | -1,31% | 572.910,00 |
| 25.08.2025 | 146,68 | 147,67 | 144,66 | 145,15 | -2,34% | 467.394,00 |
| 22.08.2025 | 145,12 | 149,59 | 144,29 | 148,63 | 3,04% | 430.001,00 |
| 21.08.2025 | 144,39 | 146,16 | 143,11 | 144,24 | -0,97% | 721.423,00 |
| 20.08.2025 | 146,00 | 147,11 | 144,02 | 145,65 | -0,76% | 667.784,00 |
| 19.08.2025 | 153,74 | 154,70 | 146,49 | 146,76 | -4,66% | 1.021.350,00 |
| 18.08.2025 | 153,45 | 155,88 | 153,45 | 153,93 | 0,04% | 528.905,00 |
| 15.08.2025 | 152,92 | 158,30 | 152,92 | 153,87 | 1,32% | 441.178,00 |
| 14.08.2025 | 151,80 | 152,02 | 147,21 | 151,87 | -2,62% | 970.139,00 |
| 13.08.2025 | 152,74 | 156,71 | 151,71 | 155,96 | 3,88% | 904.099,00 |
| 12.08.2025 | 148,99 | 151,54 | 147,47 | 150,13 | 1,87% | 650.943,00 |
| 11.08.2025 | 144,97 | 149,66 | 144,27 | 147,37 | 1,82% | 871.171,00 |
| 08.08.2025 | 145,12 | 147,40 | 144,17 | 144,73 | -0,12% | 903.355,00 |
| 07.08.2025 | 146,23 | 148,08 | 144,28 | 144,90 | 0,17% | 888.288,00 |
| 06.08.2025 | 162,98 | 162,98 | 135,83 | 144,65 | -11,73% | 3.724.338,00 |
| 05.08.2025 | 161,16 | 164,32 | 159,23 | 163,88 | 1,62% | 1.121.399,00 |
| 04.08.2025 | 154,38 | 162,68 | 153,48 | 161,27 | 4,75% | 962.011,00 |
| 01.08.2025 | 153,81 | 157,16 | 150,42 | 153,95 | 0,09% | 476.024,00 |
| 31.07.2025 | 155,25 | 158,81 | 152,73 | 153,81 | -1,42% | 633.330,00 |
| 30.07.2025 | 159,47 | 162,00 | 155,27 | 156,02 | -1,84% | 861.588,00 |
| 29.07.2025 | 162,16 | 162,65 | 158,86 | 158,94 | -2,00% | 487.976,00 |
| 28.07.2025 | 164,77 | 164,77 | 161,78 | 162,18 | -1,48% | 549.021,00 |
| 25.07.2025 | 162,74 | 165,20 | 161,98 | 164,62 | 2,01% | 561.638,00 |
| 24.07.2025 | 164,81 | 166,96 | 161,19 | 161,38 | -2,19% | 454.270,00 |
| 23.07.2025 | 159,98 | 165,60 | 158,81 | 165,00 | 4,28% | 631.382,00 |
| 22.07.2025 | 155,81 | 158,48 | 154,54 | 158,23 | 2,00% | 571.836,00 |
| 21.07.2025 | 154,66 | 155,76 | 153,36 | 155,13 | 0,43% | 412.277,00 |
| 18.07.2025 | 160,74 | 160,74 | 154,15 | 154,47 | -2,45% | 509.186,00 |
| 17.07.2025 | 158,58 | 159,94 | 155,87 | 158,35 | -0,69% | 491.420,00 |
| 16.07.2025 | 160,54 | 161,09 | 158,05 | 159,45 | -0,37% | 418.379,00 |
| 15.07.2025 | 161,16 | 161,69 | 159,79 | 160,04 | -1,02% | 461.186,00 |
| 14.07.2025 | 162,68 | 163,50 | 160,83 | 161,69 | -0,80% | 556.037,00 |
| 11.07.2025 | 165,75 | 165,75 | 161,03 | 162,99 | -2,00% | 459.103,00 |
| 10.07.2025 | 166,14 | 168,81 | 165,59 | 166,32 | 0,55% | 356.224,00 |
| 09.07.2025 | 162,57 | 166,16 | 162,04 | 165,41 | 1,88% | 389.053,00 |
| 08.07.2025 | 162,64 | 165,50 | 161,18 | 162,35 | -0,06% | 868.113,00 |
| 07.07.2025 | 166,76 | 167,94 | 161,88 | 162,45 | -3,06% | 832.075,00 |
| 03.07.2025 | 171,72 | 171,72 | 165,53 | 167,57 | -2,20% | 498.674,00 |
| 02.07.2025 | 168,67 | 172,55 | 167,57 | 171,34 | 1,38% | 431.836,00 |
| 01.07.2025 | 168,04 | 171,12 | 163,29 | 169,01 | 0,51% | 539.212,00 |
| 30.06.2025 | 168,48 | 169,17 | 166,54 | 168,16 | -0,03% | 394.498,00 |
| 27.06.2025 | 167,20 | 168,76 | 165,09 | 168,21 | 0,90% | 1.215.647,00 |
| 26.06.2025 | 171,34 | 171,82 | 165,72 | 166,71 | -1,53% | 590.101,00 |
| 25.06.2025 | 170,42 | 173,99 | 168,28 | 169,30 | -0,57% | 561.794,00 |
| 24.06.2025 | 168,57 | 171,23 | 166,59 | 170,27 | 1,28% | 856.773,00 |
| 23.06.2025 | 164,96 | 168,48 | 162,99 | 168,12 | 1,78% | 392.936,00 |
| 20.06.2025 | 164,54 | 167,66 | 163,37 | 165,18 | 1,48% | 630.763,00 |
| 18.06.2025 | 159,85 | 163,25 | 158,63 | 162,77 | 2,17% | 362.357,00 |
| 17.06.2025 | 161,60 | 162,78 | 159,23 | 159,32 | -1,98% | 349.193,00 |
| 16.06.2025 | 161,77 | 164,97 | 161,45 | 162,54 | 0,83% | 429.045,00 |
| 13.06.2025 | 160,15 | 163,24 | 157,54 | 161,20 | -2,50% | 547.196,00 |
| 12.06.2025 | 165,79 | 166,79 | 164,71 | 165,34 | -1,00% | 455.469,00 |
| 11.06.2025 | 168,85 | 168,86 | 165,49 | 167,01 | -0,61% | 617.673,00 |
| 10.06.2025 | 171,88 | 174,50 | 167,54 | 168,03 | -2,24% | 654.118,00 |
| 09.06.2025 | 172,42 | 173,40 | 169,54 | 171,88 | -0,05% | 780.962,00 |
| 06.06.2025 | 166,86 | 173,37 | 165,60 | 171,97 | 4,41% | 910.113,00 |
| 05.06.2025 | 163,80 | 165,44 | 161,86 | 164,70 | 1,07% | 825.107,00 |
| 04.06.2025 | 163,22 | 164,37 | 160,23 | 162,96 | -0,53% | 433.124,00 |
| 03.06.2025 | 165,77 | 167,45 | 163,69 | 163,83 | -0,73% | 531.718,00 |
| 02.06.2025 | 161,23 | 165,15 | 159,76 | 165,03 | 1,56% | 867.494,00 |
| 30.05.2025 | 155,60 | 163,08 | 154,38 | 162,50 | 3,52% | 1.085.715,00 |
| 29.05.2025 | 155,97 | 157,21 | 152,41 | 156,97 | 1,26% | 728.603,00 |
| 28.05.2025 | 156,94 | 157,06 | 154,98 | 155,01 | -1,42% | 569.381,00 |
| 27.05.2025 | 152,12 | 157,82 | 150,78 | 157,25 | 4,74% | 690.632,00 |
| 23.05.2025 | 148,50 | 150,88 | 146,98 | 150,13 | 0,15% | 311.070,00 |
| 22.05.2025 | 150,24 | 151,00 | 147,66 | 149,91 | 0,35% | 506.566,00 |