114,125€
4,18%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 111,00 | 112,48 | 109,53 | 112,13 | 2,35% | - |
| 16.05.2024 | 106,90 | 109,90 | 106,08 | 109,55 | 1,44% | - |
| 15.05.2024 | 107,25 | 108,00 | 107,25 | 108,00 | 1,12% | 156,00 |
| 14.05.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -4,39% | 35,00 |
| 13.05.2024 | 113,13 | 114,13 | 111,25 | 111,70 | -2,74% | - |
| 10.05.2024 | 114,70 | 114,85 | 114,70 | 114,85 | 2,18% | 22,00 |
| 09.05.2024 | 112,40 | 112,40 | 112,40 | 112,40 | -1,45% | 10,00 |
| 08.05.2024 | 119,30 | 119,30 | 109,45 | 114,05 | -10,34% | 77,00 |
| 07.05.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -0,86% | 1,00 |
| 06.05.2024 | 128,30 | 128,30 | 128,30 | 128,30 | 0,75% | 35,00 |
| 03.05.2024 | 127,68 | 127,98 | 125,40 | 127,35 | 0,95% | - |
| 02.05.2024 | 126,15 | 126,15 | 126,15 | 126,15 | -1,14% | 12,00 |
| 30.04.2024 | 127,15 | 128,52 | 125,08 | 127,60 | 1,07% | - |
| 29.04.2024 | 126,25 | 126,25 | 126,25 | 126,25 | -1,29% | 3,00 |
| 26.04.2024 | 127,90 | 127,90 | 127,90 | 127,90 | 2,40% | 10,00 |
| 25.04.2024 | 126,55 | 127,05 | 124,18 | 124,90 | -2,17% | - |
| 24.04.2024 | 128,15 | 129,20 | 125,35 | 127,68 | -0,18% | - |
| 23.04.2024 | 126,18 | 129,23 | 125,58 | 127,90 | 1,83% | - |
| 22.04.2024 | 126,93 | 127,98 | 125,23 | 125,60 | -1,26% | - |
| 19.04.2024 | 127,13 | 129,18 | 126,85 | 127,20 | -1,55% | - |
| 18.04.2024 | 128,20 | 130,13 | 127,38 | 129,20 | 0,25% | - |
| 17.04.2024 | 130,00 | 131,23 | 127,90 | 128,88 | -0,75% | - |
| 16.04.2024 | 129,85 | 129,85 | 129,85 | 129,85 | -1,59% | 1,00 |
| 15.04.2024 | 131,95 | 131,95 | 131,95 | 131,95 | -0,42% | 20,00 |
| 12.04.2024 | 133,00 | 133,00 | 132,50 | 132,50 | -0,71% | 26,00 |
| 11.04.2024 | 131,75 | 133,45 | 131,75 | 133,45 | -0,19% | 65,00 |
| 10.04.2024 | 133,60 | 134,27 | 131,13 | 133,70 | 0,96% | - |
| 09.04.2024 | 131,83 | 132,50 | 129,83 | 132,43 | 1,11% | - |
| 08.04.2024 | 131,27 | 132,48 | 129,13 | 130,98 | -0,23% | - |
| 05.04.2024 | 129,80 | 132,25 | 128,63 | 131,27 | 0,98% | - |
| 04.04.2024 | 128,85 | 130,00 | 128,85 | 130,00 | -0,27% | 23,00 |
| 03.04.2024 | 130,35 | 130,35 | 130,35 | 130,35 | -2,72% | 4,00 |
| 02.04.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,36% | 10,00 |
| 28.03.2024 | 132,10 | 135,85 | 132,10 | 135,85 | 1,87% | 101,00 |
| 27.03.2024 | 133,35 | 133,35 | 133,35 | 133,35 | 3,37% | 99,00 |
| 26.03.2024 | 129,25 | 129,25 | 129,00 | 129,00 | -0,12% | 13,00 |
| 25.03.2024 | 138,95 | 138,95 | 129,15 | 129,15 | -2,79% | 116,00 |
| 22.03.2024 | 121,45 | 132,85 | 121,45 | 132,85 | 9,48% | 24,00 |
| 21.03.2024 | 121,35 | 121,35 | 121,35 | 121,35 | -0,53% | 50,00 |
| 20.03.2024 | 122,00 | 122,00 | 122,00 | 122,00 | -2,71% | 15,00 |
| 19.03.2024 | 122,88 | 125,68 | 122,18 | 125,40 | 2,45% | - |
| 18.03.2024 | 120,75 | 122,40 | 120,75 | 122,40 | 1,70% | 68,00 |
| 15.03.2024 | 120,35 | 120,35 | 120,35 | 120,35 | -1,55% | 5,00 |
| 14.03.2024 | 122,25 | 122,25 | 122,25 | 122,25 | 3,21% | 10,00 |
| 13.03.2024 | 116,95 | 118,45 | 116,80 | 118,45 | 1,20% | 44,00 |
| 12.03.2024 | 117,05 | 117,05 | 117,05 | 117,05 | -1,95% | 34,00 |
| 11.03.2024 | 122,78 | 122,83 | 118,80 | 119,38 | -4,60% | - |
| 08.03.2024 | 122,68 | 125,88 | 120,60 | 125,13 | 3,28% | - |
| 07.03.2024 | 119,00 | 121,15 | 119,00 | 121,15 | 1,27% | 29,00 |
| 06.03.2024 | 119,30 | 120,50 | 117,75 | 119,63 | -0,31% | - |
| 05.03.2024 | 119,70 | 121,00 | 119,70 | 120,00 | 3,85% | 400,00 |
| 04.03.2024 | 116,05 | 116,05 | 115,00 | 115,55 | -2,12% | 78,00 |
| 01.03.2024 | 118,05 | 118,05 | 118,05 | 118,05 | -1,23% | 2,00 |
| 29.02.2024 | 118,68 | 120,60 | 115,70 | 119,53 | 2,11% | - |
| 28.02.2024 | 114,25 | 117,05 | 113,80 | 117,05 | -2,34% | 102,00 |
| 27.02.2024 | 119,85 | 119,85 | 119,85 | 119,85 | -0,04% | 35,00 |
| 26.02.2024 | 122,95 | 122,95 | 119,90 | 119,90 | -0,21% | 19,00 |
| 23.02.2024 | 120,15 | 120,15 | 120,15 | 120,15 | -1,92% | 8,00 |
| 22.02.2024 | 122,85 | 122,85 | 121,80 | 122,50 | 2,08% | 16,00 |
| 21.02.2024 | 120,60 | 120,60 | 120,00 | 120,00 | -1,72% | 29,00 |
| 20.02.2024 | 124,75 | 124,85 | 121,53 | 122,10 | -2,34% | - |
| 19.02.2024 | 124,93 | 125,23 | 124,88 | 125,03 | -0,54% | - |
| 16.02.2024 | 124,48 | 125,98 | 123,35 | 125,70 | 0,40% | - |
| 15.02.2024 | 122,95 | 125,20 | 122,95 | 125,20 | -0,83% | 5,00 |
| 14.02.2024 | 126,25 | 126,25 | 126,25 | 126,25 | -0,32% | 12,00 |
| 13.02.2024 | 126,63 | 127,03 | 123,05 | 126,65 | -0,28% | - |
| 12.02.2024 | 125,90 | 127,00 | 125,90 | 127,00 | 0,91% | 19,00 |
| 09.02.2024 | 126,75 | 128,10 | 125,58 | 125,85 | -0,16% | - |
| 08.02.2024 | 126,20 | 126,60 | 126,05 | 126,05 | -1,41% | 129,00 |
| 07.02.2024 | 126,20 | 127,85 | 126,20 | 127,85 | 1,59% | 6,00 |
| 06.02.2024 | 125,40 | 125,85 | 125,40 | 125,85 | 1,88% | 47,00 |
| 05.02.2024 | 124,48 | 125,15 | 122,70 | 123,53 | 0,18% | - |
| 02.02.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 2,20% | 10,00 |
| 01.02.2024 | 119,68 | 121,58 | 118,50 | 120,65 | -0,17% | - |
| 31.01.2024 | 120,85 | 120,85 | 120,85 | 120,85 | 0,92% | 28,00 |
| 30.01.2024 | 120,00 | 120,00 | 118,65 | 119,75 | -0,29% | 210,00 |
| 29.01.2024 | 116,45 | 120,25 | 116,45 | 120,10 | 4,25% | 75,00 |
| 26.01.2024 | 114,80 | 115,20 | 114,80 | 115,20 | 1,14% | 225,00 |
| 25.01.2024 | 113,25 | 113,90 | 112,90 | 113,90 | 0,42% | 64,00 |
| 24.01.2024 | 115,10 | 115,70 | 112,95 | 113,43 | -2,39% | - |
| 23.01.2024 | 115,05 | 117,45 | 114,18 | 116,20 | 0,56% | - |
| 22.01.2024 | 115,65 | 115,65 | 115,55 | 115,55 | 2,05% | 29,00 |
| 19.01.2024 | 112,58 | 113,93 | 111,35 | 113,23 | -0,55% | - |
| 18.01.2024 | 113,25 | 113,85 | 113,25 | 113,85 | 3,03% | 119,00 |
| 17.01.2024 | 110,00 | 110,50 | 110,00 | 110,50 | 0,96% | 17,00 |
| 16.01.2024 | 109,45 | 109,45 | 109,45 | 109,45 | 0,74% | 220,00 |
| 15.01.2024 | 108,65 | 108,65 | 108,65 | 108,65 | -0,84% | 4,00 |
| 12.01.2024 | 109,55 | 110,25 | 106,98 | 109,58 | -0,75% | - |
| 11.01.2024 | 110,40 | 110,40 | 110,40 | 110,40 | 2,53% | 64,00 |
| 10.01.2024 | 103,75 | 108,50 | 103,15 | 107,68 | 3,93% | - |
| 09.01.2024 | 103,60 | 103,60 | 103,60 | 103,60 | -0,14% | 4,00 |
| 08.01.2024 | 103,75 | 103,75 | 103,75 | 103,75 | 3,11% | 25,00 |
| 05.01.2024 | 100,60 | 101,35 | 98,51 | 100,63 | 1,87% | - |
| 04.01.2024 | 98,78 | 98,78 | 98,78 | 98,78 | -1,22% | 12,00 |
| 03.01.2024 | 102,15 | 102,15 | 100,00 | 100,00 | -5,30% | 60,00 |
| 02.01.2024 | 106,50 | 106,55 | 105,60 | 105,60 | -1,35% | 537,00 |
| 29.12.2023 | 106,15 | 107,05 | 105,65 | 107,05 | 0,90% | 201,00 |
| 28.12.2023 | 104,05 | 106,10 | 103,70 | 106,10 | 3,51% | 45,00 |
| 27.12.2023 | 109,00 | 110,55 | 102,50 | 102,50 | -3,71% | 186,00 |
| 22.12.2023 | 107,65 | 107,65 | 106,10 | 106,45 | -0,51% | 122,00 |