153,500€
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 153,00 | 154,00 | 153,00 | 154,00 | 0,33% | 2,00 |
| 20.05.2026 | 154,00 | 154,50 | 153,50 | 153,50 | -0,32% | - |
| 19.05.2026 | 153,00 | 154,00 | 153,00 | 154,00 | 0,33% | 39,00 |
| 18.05.2026 | 152,50 | 154,00 | 152,50 | 153,50 | 0,33% | - |
| 15.05.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,33% | 1,00 |
| 14.05.2026 | 152,50 | 153,50 | 152,50 | 152,50 | 0,00% | - |
| 13.05.2026 | 152,50 | 156,50 | 152,00 | 152,50 | 0,00% | - |
| 12.05.2026 | 151,50 | 154,50 | 151,50 | 152,50 | 0,66% | - |
| 11.05.2026 | 151,50 | 151,50 | 151,00 | 151,50 | 0,00% | - |
| 08.05.2026 | 152,50 | 152,50 | 151,00 | 151,50 | 0,00% | - |
| 07.05.2026 | 152,50 | 152,50 | 151,00 | 151,50 | 0,00% | - |
| 06.05.2026 | 152,50 | 152,50 | 151,50 | 151,50 | -0,33% | - |
| 05.05.2026 | 152,00 | 152,00 | 152,00 | 152,00 | -0,33% | 45,00 |
| 04.05.2026 | 152,00 | 153,00 | 152,00 | 152,50 | 0,33% | - |
| 30.04.2026 | 152,00 | 152,50 | 152,00 | 152,00 | 0,00% | - |
| 29.04.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,00% | 7,00 |
| 28.04.2026 | 152,00 | 152,00 | 152,00 | 152,00 | -0,33% | 36,00 |
| 27.04.2026 | 152,00 | 152,50 | 151,50 | 152,50 | -0,33% | - |
| 24.04.2026 | 152,00 | 154,00 | 152,00 | 153,00 | 0,00% | 239,00 |
| 23.04.2026 | 152,00 | 153,00 | 152,00 | 153,00 | 0,33% | 95,00 |
| 22.04.2026 | 152,50 | 153,00 | 151,50 | 152,50 | 0,33% | - |
| 21.04.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 1,33% | 4,00 |
| 20.04.2026 | 151,00 | 151,00 | 150,00 | 150,00 | -0,33% | 12,00 |
| 17.04.2026 | 151,50 | 152,00 | 150,50 | 150,50 | -0,33% | - |
| 16.04.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -0,66% | 1,00 |
| 15.04.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,33% | 1,00 |
| 14.04.2026 | 151,50 | 152,00 | 151,00 | 151,50 | -0,98% | - |
| 13.04.2026 | 150,00 | 153,00 | 150,00 | 153,00 | 0,33% | 39,00 |
| 10.04.2026 | 152,50 | 153,00 | 152,00 | 152,50 | -0,33% | - |
| 09.04.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,33% | 40,00 |
| 08.04.2026 | 156,50 | 156,50 | 152,50 | 152,50 | -0,97% | - |
| 07.04.2026 | 154,50 | 155,00 | 154,00 | 154,00 | 1,75% | - |
| 02.04.2026 | 151,35 | 151,35 | 151,35 | 151,35 | -1,32% | 5,00 |
| 01.04.2026 | 154,50 | 154,52 | 152,55 | 153,38 | -0,34% | - |
| 31.03.2026 | 153,90 | 153,90 | 153,90 | 153,90 | 0,10% | 71,00 |
| 30.03.2026 | 152,90 | 153,75 | 152,70 | 153,75 | 0,00% | 52,00 |
| 27.03.2026 | 153,95 | 154,38 | 153,25 | 153,75 | 0,20% | - |
| 26.03.2026 | 153,45 | 153,45 | 153,45 | 153,45 | -0,42% | 1,00 |
| 25.03.2026 | 154,70 | 155,18 | 153,30 | 154,10 | 0,10% | - |
| 24.03.2026 | 153,95 | 153,95 | 153,95 | 153,95 | 0,33% | 3,00 |
| 23.03.2026 | 151,50 | 153,45 | 151,50 | 153,45 | -0,63% | 9,00 |
| 20.03.2026 | 154,60 | 155,02 | 153,70 | 154,43 | -0,13% | - |
| 19.03.2026 | 154,10 | 155,45 | 153,25 | 154,63 | 1,18% | - |
| 18.03.2026 | 153,48 | 153,77 | 152,35 | 152,83 | 0,33% | - |
| 17.03.2026 | 152,13 | 152,95 | 152,02 | 152,33 | -0,36% | - |
| 16.03.2026 | 154,35 | 154,65 | 152,58 | 152,88 | -0,36% | - |
| 13.03.2026 | 153,15 | 153,52 | 152,52 | 153,43 | 0,72% | - |
| 12.03.2026 | 151,15 | 152,48 | 151,15 | 152,33 | 0,43% | - |
| 11.03.2026 | 151,00 | 151,77 | 150,98 | 151,68 | 0,65% | - |
| 10.03.2026 | 151,27 | 151,63 | 150,23 | 150,70 | -0,41% | - |
| 09.03.2026 | 149,30 | 152,08 | 149,30 | 151,33 | 0,00% | - |
| 06.03.2026 | 151,30 | 152,23 | 150,93 | 151,33 | -0,31% | - |
| 05.03.2026 | 150,65 | 151,80 | 150,33 | 151,80 | 0,66% | - |
| 04.03.2026 | 150,50 | 151,10 | 150,00 | 150,80 | -0,31% | - |
| 03.03.2026 | 149,08 | 152,00 | 148,10 | 151,27 | 0,72% | - |
| 02.03.2026 | 147,38 | 150,50 | 147,20 | 150,20 | 1,06% | - |
| 27.02.2026 | 147,63 | 148,77 | 147,60 | 148,63 | 0,03% | - |
| 26.02.2026 | 147,90 | 148,85 | 147,85 | 148,58 | -0,03% | - |
| 25.02.2026 | 148,58 | 149,25 | 148,55 | 148,63 | -0,15% | - |
| 24.02.2026 | 149,00 | 149,43 | 147,90 | 148,85 | 0,12% | - |
| 23.02.2026 | 147,48 | 148,88 | 147,27 | 148,68 | -0,12% | - |
| 20.02.2026 | 148,90 | 149,20 | 148,55 | 148,85 | -0,23% | - |
| 19.02.2026 | 148,88 | 149,48 | 147,93 | 149,20 | 0,51% | - |
| 18.02.2026 | 147,73 | 149,27 | 147,73 | 148,45 | 0,44% | - |
| 17.02.2026 | 150,00 | 151,08 | 147,35 | 147,80 | 34,73% | - |
| 16.02.2026 | 109,95 | 110,23 | 109,50 | 109,70 | -0,93% | - |
| 13.02.2026 | 111,93 | 112,63 | 110,53 | 110,73 | -1,34% | - |
| 12.02.2026 | 114,15 | 114,55 | 112,20 | 112,23 | 0,79% | - |
| 11.02.2026 | 112,78 | 114,08 | 110,13 | 111,35 | -2,47% | - |
| 10.02.2026 | 113,28 | 114,33 | 112,85 | 114,18 | -0,52% | - |
| 09.02.2026 | 117,53 | 117,75 | 113,70 | 114,78 | 0,28% | - |
| 06.02.2026 | 114,75 | 115,60 | 113,80 | 114,45 | 0,62% | - |
| 05.02.2026 | 115,70 | 117,35 | 113,65 | 113,75 | -2,53% | - |
| 04.02.2026 | 117,90 | 119,25 | 116,45 | 116,70 | -1,62% | - |
| 03.02.2026 | 117,20 | 120,00 | 116,83 | 118,63 | 2,33% | - |
| 02.02.2026 | 114,98 | 116,88 | 114,73 | 115,93 | 2,50% | - |
| 30.01.2026 | 113,28 | 115,28 | 112,85 | 113,10 | -1,87% | - |
| 29.01.2026 | 115,10 | 116,40 | 114,53 | 115,25 | 0,28% | - |
| 28.01.2026 | 115,10 | 115,48 | 113,63 | 114,93 | -0,93% | - |
| 27.01.2026 | 118,13 | 118,48 | 114,98 | 116,00 | -1,99% | - |
| 26.01.2026 | 119,48 | 120,48 | 117,70 | 118,35 | -3,19% | - |
| 23.01.2026 | 122,65 | 123,03 | 120,68 | 122,25 | -0,43% | - |
| 22.01.2026 | 125,18 | 125,83 | 121,85 | 122,78 | -1,41% | - |
| 21.01.2026 | 122,05 | 125,48 | 121,15 | 124,53 | 2,72% | - |
| 20.01.2026 | 120,00 | 122,13 | 118,00 | 121,23 | -0,06% | - |
| 19.01.2026 | 121,15 | 121,70 | 120,95 | 121,30 | -0,76% | - |
| 16.01.2026 | 120,65 | 124,40 | 120,08 | 122,23 | -0,87% | - |
| 15.01.2026 | 118,93 | 123,95 | 118,93 | 123,30 | 7,43% | - |
| 14.01.2026 | 111,20 | 114,88 | 110,80 | 114,78 | 1,06% | - |
| 13.01.2026 | 113,33 | 114,55 | 112,23 | 113,58 | -1,26% | - |
| 12.01.2026 | 118,38 | 119,63 | 114,83 | 115,03 | -2,42% | - |
| 09.01.2026 | 118,38 | 118,83 | 116,65 | 117,88 | 1,03% | - |
| 08.01.2026 | 117,03 | 118,10 | 116,18 | 116,68 | -1,12% | - |
| 07.01.2026 | 117,00 | 118,05 | 116,03 | 118,00 | 1,79% | - |
| 06.01.2026 | 114,25 | 117,55 | 113,98 | 115,93 | 4,67% | - |
| 05.01.2026 | 109,10 | 111,58 | 108,33 | 110,75 | 2,31% | - |
| 02.01.2026 | 110,73 | 112,20 | 107,98 | 108,25 | -2,63% | - |
| 30.12.2025 | 111,00 | 111,23 | 111,00 | 111,18 | -0,45% | - |
| 29.12.2025 | 112,68 | 113,20 | 111,40 | 111,68 | -2,17% | - |
| 23.12.2025 | 116,28 | 116,95 | 113,75 | 114,15 | -1,93% | - |