178,620$
-0,05%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 178,69 | 178,73 | 178,44 | 178,63 | -0,04% | 576.615,00 |
| 23.04.2026 | 178,41 | 178,76 | 178,33 | 178,71 | 0,10% | 623.728,00 |
| 22.04.2026 | 178,49 | 178,53 | 178,37 | 178,53 | 0,04% | 596.592,00 |
| 21.04.2026 | 178,49 | 178,56 | 178,36 | 178,45 | 0,00% | 673.968,00 |
| 20.04.2026 | 178,48 | 178,50 | 178,25 | 178,45 | 0,03% | 563.067,00 |
| 17.04.2026 | 178,45 | 178,53 | 178,30 | 178,39 | 0,06% | 456.416,00 |
| 16.04.2026 | 178,39 | 178,44 | 178,25 | 178,29 | -0,07% | 566.661,00 |
| 15.04.2026 | 178,32 | 178,50 | 178,32 | 178,41 | 0,01% | 506.904,00 |
| 14.04.2026 | 178,40 | 178,50 | 178,29 | 178,39 | -0,04% | 429.830,00 |
| 13.04.2026 | 178,30 | 178,50 | 178,23 | 178,47 | 0,08% | 354.850,00 |
| 10.04.2026 | 178,49 | 178,49 | 178,22 | 178,32 | -0,01% | 494.478,00 |
| 09.04.2026 | 178,46 | 178,61 | 178,25 | 178,34 | 0,01% | 627.528,00 |
| 08.04.2026 | 178,73 | 178,85 | 178,29 | 178,32 | -0,20% | 787.701,00 |
| 07.04.2026 | 178,43 | 178,70 | 178,25 | 178,68 | 0,11% | 720.381,00 |
| 06.04.2026 | 178,35 | 178,59 | 178,19 | 178,49 | -0,06% | 1.254.052,00 |
| 02.04.2026 | 178,01 | 178,65 | 177,80 | 178,59 | 0,33% | 1.008.960,00 |
| 01.04.2026 | 177,87 | 178,27 | 177,55 | 178,01 | 0,08% | 751.336,00 |
| 31.03.2026 | 177,85 | 178,21 | 176,94 | 177,86 | 0,29% | 1.328.193,00 |
| 30.03.2026 | 177,15 | 177,85 | 176,76 | 177,35 | 0,14% | 1.590.490,00 |
| 27.03.2026 | 177,05 | 177,51 | 176,68 | 177,11 | 0,11% | 1.134.876,00 |
| 26.03.2026 | 178,09 | 178,16 | 176,80 | 176,91 | -0,66% | 1.625.571,00 |
| 25.03.2026 | 178,67 | 178,77 | 178,01 | 178,09 | -0,34% | 1.019.875,00 |
| 24.03.2026 | 177,86 | 179,00 | 177,85 | 178,69 | 0,13% | 1.587.137,00 |
| 23.03.2026 | 178,75 | 178,75 | 177,58 | 178,46 | 0,12% | 1.744.173,00 |
| 20.03.2026 | 178,50 | 178,83 | 178,00 | 178,24 | -0,26% | 2.366.584,00 |
| 19.03.2026 | 178,25 | 178,87 | 177,54 | 178,70 | 1,49% | 3.068.611,00 |
| 18.03.2026 | 176,00 | 176,42 | 175,81 | 176,07 | 0,06% | 2.676.426,00 |
| 17.03.2026 | 175,49 | 176,19 | 175,45 | 175,97 | 0,32% | 3.642.133,00 |
| 16.03.2026 | 175,51 | 175,58 | 175,37 | 175,40 | -0,05% | 1.915.476,00 |
| 13.03.2026 | 175,57 | 175,57 | 175,46 | 175,49 | -0,01% | 1.814.182,00 |
| 12.03.2026 | 175,43 | 175,55 | 175,43 | 175,50 | 0,02% | 2.284.170,00 |
| 11.03.2026 | 175,48 | 175,57 | 175,45 | 175,47 | -0,01% | 1.034.596,00 |
| 10.03.2026 | 175,59 | 175,73 | 175,41 | 175,49 | 0,02% | 2.598.101,00 |
| 09.03.2026 | 175,34 | 175,80 | 175,30 | 175,45 | 0,02% | 2.961.082,00 |
| 06.03.2026 | 175,56 | 175,59 | 175,35 | 175,42 | -0,02% | 2.488.049,00 |
| 05.03.2026 | 175,40 | 175,61 | 175,35 | 175,46 | 0,05% | 1.578.955,00 |
| 04.03.2026 | 175,35 | 175,58 | 175,29 | 175,37 | 0,01% | 1.576.031,00 |
| 03.03.2026 | 175,34 | 175,50 | 175,22 | 175,36 | -0,02% | 1.600.270,00 |
| 02.03.2026 | 175,22 | 175,65 | 175,13 | 175,40 | 0,03% | 914.667,00 |
| 27.02.2026 | 175,25 | 175,62 | 175,15 | 175,35 | 0,07% | 918.180,00 |
| 26.02.2026 | 175,28 | 175,43 | 175,13 | 175,22 | 0,07% | 2.051.076,00 |
| 25.02.2026 | 175,55 | 175,56 | 175,10 | 175,10 | -0,14% | 1.710.202,00 |
| 24.02.2026 | 175,34 | 175,90 | 175,21 | 175,35 | 0,06% | 1.935.328,00 |
| 23.02.2026 | 175,20 | 175,69 | 175,20 | 175,25 | 0,09% | 2.267.991,00 |
| 20.02.2026 | 175,28 | 175,55 | 175,03 | 175,10 | -0,13% | 4.761.057,00 |
| 19.02.2026 | 175,59 | 175,70 | 175,00 | 175,33 | -0,16% | 3.876.524,00 |
| 18.02.2026 | 174,80 | 175,80 | 174,70 | 175,61 | 0,53% | 5.156.784,00 |
| 17.02.2026 | 175,00 | 175,25 | 174,37 | 174,69 | 34,22% | 14.818.218,00 |
| 13.02.2026 | 133,33 | 133,82 | 129,21 | 130,15 | -2,11% | 905.991,00 |
| 12.02.2026 | 135,04 | 135,87 | 130,67 | 132,96 | -1,54% | 704.496,00 |
| 11.02.2026 | 134,01 | 135,91 | 130,23 | 135,04 | 0,70% | 534.029,00 |
| 10.02.2026 | 134,76 | 136,51 | 133,83 | 134,10 | -0,52% | 764.735,00 |
| 09.02.2026 | 138,21 | 139,22 | 134,30 | 134,80 | -3,13% | 621.925,00 |
| 06.02.2026 | 136,08 | 139,32 | 134,45 | 139,15 | 2,82% | 558.924,00 |
| 05.02.2026 | 136,80 | 138,04 | 133,73 | 135,33 | -0,94% | 592.309,00 |
| 04.02.2026 | 139,78 | 142,05 | 135,51 | 136,62 | -1,80% | 711.334,00 |
| 03.02.2026 | 138,33 | 141,75 | 136,80 | 139,13 | 0,51% | 715.523,00 |
| 02.02.2026 | 136,46 | 138,52 | 135,74 | 138,42 | 0,79% | 451.782,00 |
| 30.01.2026 | 136,35 | 138,26 | 133,99 | 137,33 | 0,79% | 629.949,00 |
| 29.01.2026 | 138,17 | 138,94 | 135,64 | 136,25 | -1,03% | 547.770,00 |
| 28.01.2026 | 137,80 | 138,77 | 135,91 | 137,67 | -0,18% | 1.136.259,00 |
| 27.01.2026 | 139,30 | 139,62 | 137,45 | 137,92 | -1,63% | 528.196,00 |
| 26.01.2026 | 141,90 | 142,48 | 139,64 | 140,20 | -0,89% | 553.408,00 |
| 23.01.2026 | 143,51 | 144,59 | 141,40 | 141,46 | -1,72% | 702.495,00 |
| 22.01.2026 | 146,34 | 146,70 | 142,13 | 143,93 | -1,56% | 1.022.070,00 |
| 21.01.2026 | 144,13 | 148,76 | 142,97 | 146,21 | 2,46% | 1.075.647,00 |
| 20.01.2026 | 140,14 | 143,53 | 138,84 | 142,70 | 0,46% | 1.033.213,00 |
| 16.01.2026 | 139,35 | 144,29 | 139,35 | 142,05 | 1,56% | 863.953,00 |
| 15.01.2026 | 138,07 | 143,95 | 137,73 | 139,87 | 1,05% | 1.292.501,00 |
| 14.01.2026 | 129,26 | 138,99 | 128,89 | 138,41 | 6,61% | 1.287.584,00 |
| 13.01.2026 | 131,39 | 133,46 | 129,77 | 129,83 | -1,82% | 508.998,00 |
| 12.01.2026 | 139,85 | 139,85 | 130,57 | 132,23 | -4,82% | 587.791,00 |
| 09.01.2026 | 138,41 | 140,34 | 135,20 | 138,92 | 0,73% | 542.876,00 |
| 08.01.2026 | 136,15 | 138,62 | 135,47 | 137,91 | 0,61% | 608.937,00 |
| 07.01.2026 | 136,83 | 138,19 | 135,48 | 137,08 | 0,35% | 523.312,00 |
| 06.01.2026 | 133,62 | 137,38 | 133,62 | 136,60 | 1,94% | 642.991,00 |
| 05.01.2026 | 127,02 | 134,88 | 125,94 | 134,00 | 5,18% | 1.022.174,00 |
| 02.01.2026 | 130,59 | 130,59 | 126,57 | 127,40 | -2,05% | 601.418,00 |
| 31.12.2025 | 130,48 | 131,95 | 129,77 | 130,06 | -0,77% | 600.320,00 |
| 30.12.2025 | 130,45 | 131,29 | 129,83 | 131,07 | 0,19% | 627.057,00 |
| 29.12.2025 | 132,60 | 133,80 | 130,53 | 130,82 | -1,46% | 532.988,00 |
| 26.12.2025 | 132,82 | 133,68 | 131,92 | 132,76 | -0,39% | 304.934,00 |
| 24.12.2025 | 133,68 | 134,81 | 133,21 | 133,28 | -0,44% | 257.216,00 |
| 23.12.2025 | 135,96 | 136,50 | 133,59 | 133,87 | -2,28% | 536.701,00 |
| 22.12.2025 | 134,00 | 137,45 | 133,99 | 137,00 | 2,21% | 805.991,00 |
| 19.12.2025 | 136,49 | 137,79 | 131,47 | 134,04 | -1,92% | 1.498.291,00 |
| 18.12.2025 | 135,72 | 137,53 | 135,58 | 136,66 | 0,69% | 785.637,00 |
| 17.12.2025 | 134,52 | 137,11 | 133,98 | 135,72 | 0,89% | 985.756,00 |
| 16.12.2025 | 137,19 | 137,88 | 132,90 | 134,52 | -2,10% | 976.793,00 |
| 15.12.2025 | 137,95 | 138,26 | 136,23 | 137,40 | -0,68% | 695.377,00 |
| 12.12.2025 | 142,00 | 142,63 | 138,01 | 138,34 | -2,08% | 540.831,00 |
| 11.12.2025 | 140,74 | 142,04 | 137,00 | 141,28 | 1,08% | 1.178.653,00 |
| 10.12.2025 | 138,99 | 141,03 | 138,50 | 139,77 | 0,83% | 721.246,00 |
| 09.12.2025 | 141,03 | 142,70 | 138,53 | 138,62 | -1,58% | 1.068.172,00 |
| 08.12.2025 | 140,72 | 141,95 | 139,00 | 140,85 | -0,59% | 594.202,00 |
| 05.12.2025 | 142,82 | 147,82 | 140,83 | 141,68 | -0,41% | 840.733,00 |
| 04.12.2025 | 138,27 | 142,29 | 135,29 | 142,26 | 3,02% | 1.043.827,00 |
| 03.12.2025 | 143,20 | 149,84 | 136,99 | 138,09 | -2,88% | 1.219.262,00 |
| 02.12.2025 | 143,84 | 144,38 | 141,50 | 142,19 | -1,27% | 549.122,00 |
| 01.12.2025 | 142,24 | 144,45 | 141,88 | 144,02 | 1,12% | 688.970,00 |