162,625€
0,39%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 155,95 | 155,95 | 148,40 | 148,40 | -2,53% | 138,00 |
| 06.11.2024 | 140,00 | 152,25 | 140,00 | 152,25 | 10,05% | 276,00 |
| 05.11.2024 | 136,30 | 138,35 | 136,30 | 138,35 | 2,29% | 35,00 |
| 04.11.2024 | 135,00 | 135,25 | 135,00 | 135,25 | 2,35% | 90,00 |
| 01.11.2024 | 132,15 | 132,15 | 132,15 | 132,15 | 1,46% | 60,00 |
| 31.10.2024 | 131,05 | 132,10 | 129,48 | 130,25 | -2,34% | - |
| 30.10.2024 | 130,23 | 134,25 | 129,00 | 133,38 | 1,87% | - |
| 29.10.2024 | 130,00 | 132,43 | 128,10 | 130,93 | 1,22% | - |
| 28.10.2024 | 129,35 | 129,35 | 129,35 | 129,35 | 0,37% | 20,00 |
| 25.10.2024 | 130,02 | 131,02 | 128,88 | 128,88 | -1,77% | - |
| 24.10.2024 | 131,48 | 132,77 | 131,18 | 131,20 | -0,11% | - |
| 23.10.2024 | 131,35 | 131,35 | 131,35 | 131,35 | -1,50% | 12,00 |
| 22.10.2024 | 133,35 | 133,35 | 133,35 | 133,35 | 0,38% | 36,00 |
| 21.10.2024 | 132,85 | 132,85 | 132,85 | 132,85 | -0,37% | 5,00 |
| 18.10.2024 | 133,35 | 133,35 | 133,35 | 133,35 | 0,68% | 23,00 |
| 17.10.2024 | 132,45 | 132,45 | 132,45 | 132,45 | 1,03% | 2,00 |
| 16.10.2024 | 131,10 | 131,10 | 131,10 | 131,10 | -1,54% | 3,00 |
| 15.10.2024 | 132,73 | 134,40 | 130,18 | 133,15 | 2,11% | - |
| 14.10.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,31% | 7,00 |
| 11.10.2024 | 128,55 | 130,00 | 128,55 | 130,00 | -0,65% | 44,00 |
| 10.10.2024 | 130,85 | 130,85 | 130,85 | 130,85 | 3,32% | 16,00 |
| 09.10.2024 | 126,65 | 126,65 | 126,65 | 126,65 | -0,59% | 9,00 |
| 08.10.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 2,25% | 141,00 |
| 07.10.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -1,11% | 30,00 |
| 04.10.2024 | 125,00 | 126,00 | 125,00 | 126,00 | 3,19% | 24,00 |
| 03.10.2024 | 121,40 | 122,10 | 121,40 | 122,10 | -0,65% | 9,00 |
| 02.10.2024 | 122,90 | 122,90 | 122,90 | 122,90 | 2,44% | 8,00 |
| 01.10.2024 | 119,58 | 121,30 | 118,75 | 119,98 | 0,95% | - |
| 30.09.2024 | 118,85 | 118,85 | 118,85 | 118,85 | -0,75% | 18,00 |
| 27.09.2024 | 119,33 | 121,05 | 117,35 | 119,75 | 1,05% | - |
| 26.09.2024 | 120,38 | 121,75 | 118,23 | 118,50 | -0,29% | - |
| 25.09.2024 | 111,55 | 118,85 | 111,55 | 118,85 | 5,71% | 124,00 |
| 24.09.2024 | 112,58 | 112,80 | 110,43 | 112,43 | 0,87% | - |
| 23.09.2024 | 110,00 | 111,45 | 110,00 | 111,45 | 7,89% | 54,00 |
| 20.09.2024 | 99,22 | 103,30 | 99,22 | 103,30 | 0,00% | 351,00 |
| 19.09.2024 | 103,30 | 105,05 | 102,95 | 103,30 | -0,41% | - |
| 18.09.2024 | 103,55 | 104,20 | 102,68 | 103,73 | -0,50% | - |
| 17.09.2024 | 103,15 | 104,25 | 103,15 | 104,25 | 2,16% | 68,00 |
| 16.09.2024 | 101,50 | 102,78 | 101,31 | 102,05 | 0,74% | - |
| 13.09.2024 | 101,30 | 101,30 | 101,30 | 101,30 | -0,78% | 1,00 |
| 12.09.2024 | 103,15 | 103,15 | 102,00 | 102,10 | -1,99% | 49,00 |
| 11.09.2024 | 103,83 | 105,10 | 101,93 | 104,18 | -0,69% | - |
| 10.09.2024 | 101,80 | 104,90 | 101,10 | 104,90 | 2,74% | 43,00 |
| 09.09.2024 | 102,10 | 102,10 | 102,10 | 102,10 | 0,99% | 5,00 |
| 06.09.2024 | 100,00 | 101,10 | 100,00 | 101,10 | -1,08% | 25,00 |
| 05.09.2024 | 102,20 | 102,20 | 102,20 | 102,20 | -0,99% | 20,00 |
| 04.09.2024 | 102,88 | 104,63 | 102,85 | 103,23 | -1,76% | - |
| 03.09.2024 | 106,15 | 106,25 | 104,80 | 105,08 | -1,80% | - |
| 02.09.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 1,86% | 10,00 |
| 30.08.2024 | 105,05 | 105,05 | 105,05 | 105,05 | 0,33% | 15,00 |
| 29.08.2024 | 104,70 | 104,70 | 104,70 | 104,70 | 0,10% | 10,00 |
| 28.08.2024 | 104,63 | 106,35 | 104,40 | 104,60 | 0,22% | - |
| 27.08.2024 | 106,13 | 106,58 | 103,10 | 104,38 | -2,04% | - |
| 26.08.2024 | 106,55 | 106,55 | 106,55 | 106,55 | -0,79% | 10,00 |
| 23.08.2024 | 109,98 | 111,60 | 107,28 | 107,40 | -2,45% | - |
| 22.08.2024 | 110,75 | 111,65 | 109,55 | 110,10 | 1,19% | - |
| 21.08.2024 | 108,80 | 108,80 | 108,80 | 108,80 | -0,46% | 66,00 |
| 20.08.2024 | 109,30 | 109,30 | 109,30 | 109,30 | -1,29% | 5,00 |
| 19.08.2024 | 111,63 | 112,80 | 110,60 | 110,73 | 0,98% | - |
| 16.08.2024 | 109,65 | 109,65 | 109,65 | 109,65 | -1,97% | 2,00 |
| 15.08.2024 | 112,88 | 115,18 | 111,53 | 111,85 | -2,36% | - |
| 14.08.2024 | 116,85 | 116,85 | 113,90 | 114,55 | -2,49% | - |
| 13.08.2024 | 117,10 | 117,85 | 115,98 | 117,48 | -0,11% | - |
| 12.08.2024 | 115,00 | 117,60 | 115,00 | 117,60 | 1,99% | 560,00 |
| 09.08.2024 | 115,30 | 115,30 | 115,30 | 115,30 | 0,26% | 53,00 |
| 08.08.2024 | 114,50 | 115,00 | 114,50 | 115,00 | 6,33% | 70,00 |
| 07.08.2024 | 101,75 | 113,05 | 101,38 | 108,15 | 9,00% | - |
| 06.08.2024 | 96,40 | 101,00 | 95,81 | 99,22 | 6,23% | - |
| 05.08.2024 | 95,94 | 95,94 | 92,50 | 93,40 | -3,30% | 94,00 |