138,100€
-11,60%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 151,20 | 151,20 | 151,20 | 151,20 | -3,22% | 3,00 |
| 02.04.2025 | 155,23 | 156,33 | 152,60 | 156,23 | 0,82% | - |
| 01.04.2025 | 154,95 | 154,95 | 154,95 | 154,95 | 4,73% | 3,00 |
| 31.03.2025 | 147,95 | 147,95 | 147,95 | 147,95 | -2,00% | 8,00 |
| 28.03.2025 | 155,60 | 156,33 | 150,25 | 150,98 | -2,58% | - |
| 27.03.2025 | 154,63 | 157,52 | 152,88 | 154,98 | 0,18% | - |
| 26.03.2025 | 157,08 | 157,65 | 154,13 | 154,70 | -1,45% | - |
| 25.03.2025 | 155,05 | 158,10 | 154,85 | 156,98 | 1,50% | - |
| 24.03.2025 | 154,65 | 154,65 | 154,65 | 154,65 | 1,48% | 5,00 |
| 21.03.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -3,18% | 100,00 |
| 20.03.2025 | 159,23 | 161,85 | 156,08 | 157,40 | 0,80% | - |
| 19.03.2025 | 156,15 | 156,15 | 156,15 | 156,15 | 0,03% | 12,00 |
| 18.03.2025 | 156,10 | 156,10 | 156,10 | 156,10 | -0,18% | 2,00 |
| 17.03.2025 | 154,08 | 157,58 | 151,65 | 156,38 | 0,22% | - |
| 14.03.2025 | 153,25 | 156,27 | 152,15 | 156,02 | 2,73% | - |
| 13.03.2025 | 153,93 | 155,25 | 148,00 | 151,88 | 0,13% | - |
| 12.03.2025 | 153,00 | 157,23 | 151,20 | 151,68 | -1,32% | - |
| 11.03.2025 | 153,70 | 153,70 | 153,70 | 153,70 | -0,03% | 16,00 |
| 10.03.2025 | 155,00 | 155,00 | 153,75 | 153,75 | -4,68% | 20,00 |
| 07.03.2025 | 161,45 | 161,45 | 161,30 | 161,30 | -1,01% | 27,00 |
| 06.03.2025 | 169,95 | 169,95 | 162,95 | 162,95 | -5,26% | 19,00 |
| 05.03.2025 | 171,95 | 173,20 | 171,20 | 172,00 | 2,93% | 45,00 |
| 04.03.2025 | 180,65 | 180,65 | 167,10 | 167,10 | -7,93% | 15,00 |
| 03.03.2025 | 180,00 | 185,20 | 180,00 | 181,50 | 1,97% | 67,00 |
| 28.02.2025 | 178,00 | 178,00 | 178,00 | 178,00 | -1,00% | 34,00 |
| 27.02.2025 | 180,10 | 180,10 | 178,80 | 179,80 | 0,56% | 72,00 |
| 26.02.2025 | 170,00 | 178,80 | 170,00 | 178,80 | 12,10% | 83,00 |
| 25.02.2025 | 159,50 | 159,50 | 159,50 | 159,50 | -1,57% | 80,00 |
| 24.02.2025 | 162,05 | 162,05 | 162,05 | 162,05 | 0,12% | 20,00 |
| 21.02.2025 | 167,60 | 169,95 | 161,85 | 161,85 | -2,76% | 26,00 |
| 20.02.2025 | 168,15 | 168,15 | 166,45 | 166,45 | -5,72% | 28,00 |
| 19.02.2025 | 176,85 | 176,85 | 175,80 | 176,55 | 2,72% | 228,00 |
| 18.02.2025 | 173,65 | 173,95 | 170,13 | 171,88 | -0,88% | - |
| 17.02.2025 | 172,90 | 173,58 | 172,90 | 173,40 | 1,03% | - |
| 14.02.2025 | 171,70 | 172,77 | 170,50 | 171,63 | 0,42% | - |
| 13.02.2025 | 170,90 | 170,90 | 170,90 | 170,90 | 0,97% | 5,00 |
| 12.02.2025 | 169,25 | 169,25 | 169,25 | 169,25 | -0,99% | 4,00 |
| 11.02.2025 | 170,50 | 170,95 | 170,50 | 170,95 | -2,03% | 12,00 |
| 10.02.2025 | 172,40 | 174,50 | 172,40 | 174,50 | 1,31% | 9,00 |
| 07.02.2025 | 172,25 | 172,25 | 172,25 | 172,25 | -0,43% | 3,00 |
| 06.02.2025 | 173,00 | 173,00 | 173,00 | 173,00 | 2,03% | 119,00 |
| 05.02.2025 | 168,43 | 171,08 | 165,20 | 169,55 | 0,80% | - |
| 04.02.2025 | 168,20 | 168,20 | 168,20 | 168,20 | -0,66% | 9,00 |
| 03.02.2025 | 168,52 | 170,18 | 167,25 | 169,33 | -1,98% | - |
| 31.01.2025 | 175,00 | 176,30 | 171,95 | 172,75 | -0,60% | - |
| 30.01.2025 | 173,80 | 173,80 | 173,80 | 173,80 | 4,32% | 1,00 |
| 29.01.2025 | 166,60 | 166,60 | 166,60 | 166,60 | 2,90% | 2,00 |
| 28.01.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -0,58% | 8,00 |
| 27.01.2025 | 162,85 | 162,85 | 162,85 | 162,85 | 1,02% | 14,00 |
| 24.01.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -1,45% | 30,00 |
| 23.01.2025 | 166,48 | 166,73 | 162,30 | 163,58 | -2,43% | - |
| 22.01.2025 | 169,10 | 170,48 | 166,33 | 167,65 | 0,18% | - |
| 21.01.2025 | 166,50 | 169,18 | 166,43 | 167,35 | 0,90% | - |
| 20.01.2025 | 165,85 | 165,85 | 165,85 | 165,85 | -0,60% | 1,00 |
| 17.01.2025 | 164,25 | 166,85 | 164,25 | 166,85 | 1,27% | 33,00 |
| 16.01.2025 | 166,95 | 169,65 | 163,45 | 164,75 | -0,15% | 209,00 |
| 15.01.2025 | 160,10 | 165,00 | 160,10 | 165,00 | 2,14% | 41,00 |
| 14.01.2025 | 161,80 | 164,43 | 160,80 | 161,55 | 1,32% | - |
| 13.01.2025 | 159,45 | 159,45 | 159,45 | 159,45 | -2,54% | 32,00 |
| 10.01.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -0,11% | 1,00 |
| 09.01.2025 | 163,60 | 163,95 | 163,30 | 163,77 | 1,03% | - |
| 08.01.2025 | 158,90 | 162,10 | 158,90 | 162,10 | -1,11% | 11,00 |
| 07.01.2025 | 165,00 | 167,10 | 163,25 | 163,93 | -1,58% | - |
| 06.01.2025 | 164,35 | 166,90 | 164,35 | 166,55 | 0,27% | 39,00 |
| 03.01.2025 | 164,20 | 166,55 | 162,85 | 166,10 | 2,72% | - |
| 02.01.2025 | 161,70 | 161,70 | 161,70 | 161,70 | -0,39% | 7,00 |
| 30.12.2024 | 163,48 | 163,90 | 162,23 | 162,33 | 0,29% | - |
| 27.12.2024 | 162,85 | 162,85 | 161,45 | 161,85 | 1,12% | 91,00 |
| 23.12.2024 | 161,70 | 163,00 | 160,00 | 160,05 | -1,66% | 758,00 |
| 20.12.2024 | 161,60 | 162,75 | 161,60 | 162,75 | 0,46% | 38,00 |
| 19.12.2024 | 163,20 | 163,20 | 162,00 | 162,00 | -1,82% | 36,00 |
| 18.12.2024 | 167,35 | 167,35 | 165,00 | 165,00 | -0,51% | 52,00 |
| 17.12.2024 | 168,05 | 168,05 | 165,80 | 165,85 | -1,92% | 159,00 |
| 16.12.2024 | 170,00 | 170,30 | 169,10 | 169,10 | 1,68% | 508,00 |
| 13.12.2024 | 167,45 | 167,65 | 163,77 | 166,30 | -1,23% | - |
| 12.12.2024 | 165,35 | 168,83 | 164,63 | 168,38 | 1,13% | - |
| 11.12.2024 | 166,50 | 166,50 | 166,50 | 166,50 | 2,78% | 95,00 |
| 10.12.2024 | 162,00 | 162,00 | 162,00 | 162,00 | 1,89% | 2,00 |
| 09.12.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -2,84% | 32,00 |
| 06.12.2024 | 163,65 | 163,65 | 163,65 | 163,65 | 1,05% | 14,00 |
| 05.12.2024 | 163,08 | 163,30 | 160,85 | 161,95 | -0,52% | - |
| 04.12.2024 | 166,30 | 167,00 | 162,18 | 162,80 | -1,66% | - |
| 03.12.2024 | 165,55 | 165,55 | 165,55 | 165,55 | 1,78% | 30,00 |
| 02.12.2024 | 162,65 | 162,65 | 162,65 | 162,65 | -0,94% | 23,00 |
| 29.11.2024 | 164,20 | 164,20 | 164,20 | 164,20 | 1,19% | 53,00 |
| 28.11.2024 | 162,18 | 162,43 | 162,02 | 162,27 | -2,10% | - |
| 27.11.2024 | 165,75 | 165,75 | 165,75 | 165,75 | -1,92% | 3,00 |
| 26.11.2024 | 167,60 | 169,00 | 167,55 | 169,00 | 0,51% | 166,00 |
| 25.11.2024 | 167,45 | 168,15 | 165,95 | 168,15 | 1,91% | 53,00 |
| 22.11.2024 | 160,65 | 165,00 | 160,65 | 165,00 | 3,37% | 28,00 |
| 21.11.2024 | 156,60 | 160,02 | 156,02 | 159,63 | 2,85% | - |
| 20.11.2024 | 154,98 | 156,40 | 152,95 | 155,20 | 3,40% | - |
| 19.11.2024 | 150,10 | 150,10 | 150,10 | 150,10 | -1,25% | 2,00 |
| 18.11.2024 | 151,00 | 152,00 | 151,00 | 152,00 | -0,03% | 70,00 |
| 15.11.2024 | 152,10 | 152,10 | 152,05 | 152,05 | 0,12% | 55,00 |
| 14.11.2024 | 153,20 | 154,52 | 150,00 | 151,88 | -0,85% | - |
| 13.11.2024 | 151,05 | 154,00 | 150,68 | 153,18 | 1,37% | - |
| 12.11.2024 | 150,65 | 151,10 | 150,65 | 151,10 | -0,85% | 74,00 |
| 11.11.2024 | 153,40 | 153,75 | 150,60 | 152,40 | -0,20% | 134,00 |
| 08.11.2024 | 149,83 | 153,25 | 148,60 | 152,70 | 2,90% | - |