117,275€
0,06%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 118,08 | 119,30 | 116,43 | 116,48 | -0,62% | - |
| 02.09.2025 | 118,40 | 118,40 | 117,20 | 117,20 | -0,97% | 204,00 |
| 01.09.2025 | 118,35 | 118,35 | 118,35 | 118,35 | -2,35% | 5,00 |
| 29.08.2025 | 121,20 | 121,20 | 121,20 | 121,20 | 0,81% | 31,00 |
| 28.08.2025 | 122,73 | 123,15 | 119,45 | 120,23 | -1,94% | - |
| 27.08.2025 | 123,33 | 124,43 | 122,23 | 122,60 | -1,15% | - |
| 26.08.2025 | 124,68 | 125,55 | 123,70 | 124,03 | -0,32% | - |
| 25.08.2025 | 126,68 | 126,98 | 123,53 | 124,43 | -1,52% | - |
| 22.08.2025 | 126,35 | 126,35 | 126,35 | 126,35 | 1,26% | 4,00 |
| 21.08.2025 | 125,18 | 125,18 | 122,93 | 124,78 | -0,42% | - |
| 20.08.2025 | 125,90 | 130,20 | 123,73 | 125,30 | -2,53% | - |
| 19.08.2025 | 131,77 | 132,70 | 128,05 | 128,55 | -1,64% | - |
| 18.08.2025 | 130,70 | 130,70 | 130,70 | 130,70 | -0,98% | 1,00 |
| 15.08.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 2,37% | 1,00 |
| 14.08.2025 | 134,60 | 134,60 | 128,95 | 128,95 | -3,10% | 238,00 |
| 13.08.2025 | 128,98 | 134,05 | 128,75 | 133,08 | 5,53% | - |
| 12.08.2025 | 126,10 | 126,10 | 126,10 | 126,10 | 0,88% | 22,00 |
| 11.08.2025 | 124,38 | 126,45 | 124,28 | 125,00 | 0,16% | - |
| 08.08.2025 | 123,95 | 124,80 | 123,95 | 124,80 | 1,50% | - |
| 07.08.2025 | 122,95 | 122,95 | 122,95 | 122,95 | -8,55% | - |
| 06.08.2025 | 134,45 | 134,45 | 134,45 | 134,45 | -3,72% | - |
| 05.08.2025 | 138,70 | 139,65 | 138,70 | 139,65 | 5,44% | - |
| 04.08.2025 | 132,45 | 132,45 | 132,45 | 132,45 | -0,77% | - |
| 01.08.2025 | 134,10 | 134,10 | 129,90 | 133,48 | -3,47% | - |
| 31.07.2025 | 136,60 | 139,18 | 135,40 | 138,27 | -1,62% | - |
| 30.07.2025 | 137,52 | 141,65 | 137,30 | 140,55 | 0,61% | - |
| 29.07.2025 | 140,65 | 141,40 | 139,30 | 139,70 | -0,69% | - |
| 28.07.2025 | 140,90 | 141,90 | 138,98 | 140,68 | 0,91% | - |
| 25.07.2025 | 137,43 | 140,08 | 137,27 | 139,40 | -1,06% | - |
| 24.07.2025 | 140,90 | 140,90 | 140,90 | 140,90 | 2,88% | 85,00 |
| 23.07.2025 | 135,20 | 137,75 | 135,10 | 136,95 | 2,66% | - |
| 22.07.2025 | 133,40 | 133,40 | 133,40 | 133,40 | 1,10% | 57,00 |
| 21.07.2025 | 131,95 | 131,95 | 131,95 | 131,95 | -2,51% | 35,00 |
| 18.07.2025 | 136,68 | 137,73 | 134,15 | 135,35 | -1,56% | - |
| 17.07.2025 | 137,45 | 137,50 | 137,45 | 137,50 | 0,84% | 96,00 |
| 16.07.2025 | 136,35 | 136,35 | 136,35 | 136,35 | -2,26% | 1,00 |
| 15.07.2025 | 139,50 | 139,50 | 139,50 | 139,50 | 0,25% | 1,00 |
| 14.07.2025 | 139,15 | 139,15 | 139,15 | 139,15 | 0,25% | 21,00 |
| 11.07.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -3,48% | 15,00 |
| 10.07.2025 | 140,55 | 144,27 | 140,50 | 143,80 | 2,66% | - |
| 09.07.2025 | 138,52 | 141,40 | 137,63 | 140,08 | 1,43% | - |
| 08.07.2025 | 137,00 | 141,15 | 137,00 | 138,10 | -2,51% | 500,00 |
| 07.07.2025 | 142,58 | 143,48 | 140,50 | 141,65 | -0,18% | - |
| 04.07.2025 | 142,93 | 142,98 | 141,80 | 141,90 | 0,07% | - |
| 03.07.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -2,79% | 60,00 |
| 02.07.2025 | 143,98 | 146,35 | 143,40 | 145,88 | 1,14% | - |
| 01.07.2025 | 142,73 | 144,85 | 140,80 | 144,23 | -0,77% | - |
| 30.06.2025 | 145,35 | 145,35 | 145,35 | 145,35 | 2,83% | 23,00 |
| 27.06.2025 | 142,77 | 142,83 | 141,15 | 141,35 | -2,99% | - |
| 26.06.2025 | 144,95 | 145,70 | 144,52 | 145,70 | 0,28% | - |
| 25.06.2025 | 146,70 | 149,70 | 144,98 | 145,30 | 0,24% | - |
| 24.06.2025 | 144,95 | 144,95 | 144,95 | 144,95 | 1,17% | 41,00 |
| 23.06.2025 | 143,18 | 144,30 | 141,02 | 143,27 | -0,95% | - |
| 20.06.2025 | 140,88 | 145,35 | 140,73 | 144,65 | 2,73% | - |
| 19.06.2025 | 141,60 | 141,63 | 140,40 | 140,80 | 0,25% | - |
| 18.06.2025 | 137,45 | 140,45 | 137,45 | 140,45 | 1,44% | 12,00 |
| 17.06.2025 | 138,45 | 138,45 | 138,45 | 138,45 | -1,77% | 1,00 |
| 16.06.2025 | 140,95 | 140,95 | 140,95 | 140,95 | 1,59% | 1,00 |
| 13.06.2025 | 141,52 | 142,38 | 137,05 | 138,75 | -2,60% | - |
| 12.06.2025 | 142,45 | 142,45 | 142,45 | 142,45 | -3,59% | 3,00 |
| 11.06.2025 | 147,75 | 147,75 | 147,75 | 147,75 | -2,41% | 41,00 |
| 10.06.2025 | 150,35 | 152,52 | 147,88 | 151,40 | 0,93% | - |
| 09.06.2025 | 150,00 | 150,00 | 150,00 | 150,00 | 0,00% | 3,00 |
| 06.06.2025 | 146,15 | 150,00 | 146,15 | 150,00 | 5,75% | 53,00 |
| 05.06.2025 | 142,80 | 143,58 | 140,95 | 141,85 | -0,67% | - |
| 04.06.2025 | 142,75 | 142,80 | 142,75 | 142,80 | -2,19% | 8,00 |
| 03.06.2025 | 146,00 | 146,00 | 146,00 | 146,00 | 3,80% | 65,00 |
| 02.06.2025 | 140,65 | 140,65 | 140,65 | 140,65 | 1,08% | 1,00 |
| 30.05.2025 | 139,15 | 139,15 | 139,15 | 139,15 | 3,27% | 10,00 |
| 29.05.2025 | 138,20 | 138,20 | 134,75 | 134,75 | -3,82% | 4,00 |
| 28.05.2025 | 140,10 | 140,10 | 140,10 | 140,10 | 5,58% | 3,00 |
| 27.05.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -0,47% | 15,00 |
| 26.05.2025 | 132,98 | 133,63 | 132,93 | 133,33 | 1,25% | - |
| 23.05.2025 | 131,98 | 132,45 | 129,68 | 131,68 | -0,32% | - |
| 22.05.2025 | 132,10 | 132,10 | 132,10 | 132,10 | -0,45% | 25,00 |
| 21.05.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -3,84% | 200,00 |
| 20.05.2025 | 139,00 | 139,00 | 138,00 | 138,00 | 1,14% | 6,00 |
| 19.05.2025 | 137,70 | 138,20 | 136,02 | 136,45 | -0,94% | - |
| 16.05.2025 | 137,63 | 139,52 | 137,02 | 137,75 | 0,58% | - |
| 15.05.2025 | 136,95 | 136,95 | 136,95 | 136,95 | -0,63% | 1,00 |
| 14.05.2025 | 144,52 | 144,63 | 135,93 | 137,83 | -6,35% | - |
| 13.05.2025 | 146,80 | 148,65 | 145,13 | 147,18 | -0,49% | - |
| 12.05.2025 | 141,38 | 150,43 | 141,38 | 147,90 | 6,98% | - |
| 09.05.2025 | 135,60 | 138,25 | 135,60 | 138,25 | 0,91% | 3,00 |
| 08.05.2025 | 132,35 | 137,00 | 132,35 | 137,00 | 2,47% | - |
| 07.05.2025 | 130,55 | 133,70 | 130,55 | 133,70 | -5,45% | - |
| 06.05.2025 | 142,35 | 142,35 | 141,40 | 141,40 | -1,50% | - |
| 05.05.2025 | 144,80 | 144,80 | 143,55 | 143,55 | -1,63% | - |
| 02.05.2025 | 144,15 | 148,18 | 143,43 | 145,93 | 3,22% | - |
| 30.04.2025 | 143,63 | 143,93 | 139,27 | 141,38 | -1,14% | - |
| 29.04.2025 | 143,93 | 145,63 | 141,88 | 143,00 | 0,32% | - |
| 28.04.2025 | 144,15 | 145,88 | 142,25 | 142,55 | -0,09% | - |
| 25.04.2025 | 143,63 | 144,33 | 141,85 | 142,68 | 2,13% | - |
| 24.04.2025 | 139,70 | 139,70 | 139,70 | 139,70 | 2,16% | 43,00 |
| 23.04.2025 | 136,75 | 136,75 | 136,75 | 136,75 | 2,82% | 40,00 |
| 22.04.2025 | 130,00 | 133,00 | 130,00 | 133,00 | 0,15% | 9,00 |
| 17.04.2025 | 132,80 | 132,80 | 132,80 | 132,80 | -2,06% | 3,00 |
| 16.04.2025 | 132,75 | 136,25 | 132,05 | 135,60 | -0,42% | - |
| 15.04.2025 | 135,45 | 137,77 | 134,13 | 136,18 | -0,73% | - |
| 14.04.2025 | 135,80 | 139,08 | 135,58 | 137,18 | 1,65% | - |