146,785$
1,60%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 144,56 | 147,73 | 143,96 | 146,80 | 1,60% | - |
27.03.2024 | 141,52 | 145,26 | 141,33 | 144,48 | 2,72% | 512.090,00 |
26.03.2024 | 139,43 | 140,91 | 136,46 | 140,65 | 0,87% | 658.024,00 |
25.03.2024 | 153,76 | 153,93 | 138,11 | 139,43 | 3,34% | 1.893.934,00 |
22.03.2024 | 132,92 | 135,50 | 131,52 | 134,93 | 1,40% | 339.231,00 |
21.03.2024 | 133,83 | 134,64 | 132,86 | 133,07 | 0,09% | 287.468,00 |
20.03.2024 | 134,86 | 135,23 | 130,96 | 132,95 | -1,79% | 291.921,00 |
19.03.2024 | 133,11 | 136,75 | 133,11 | 135,38 | 1,45% | 495.045,00 |
18.03.2024 | 133,00 | 134,14 | 132,50 | 133,44 | 0,57% | 368.699,00 |
15.03.2024 | 131,09 | 133,17 | 129,43 | 132,68 | 0,36% | 1.052.884,00 |
14.03.2024 | 134,55 | 135,67 | 130,94 | 132,20 | -1,43% | 444.316,00 |
13.03.2024 | 128,73 | 134,34 | 127,99 | 134,12 | 3,91% | 616.307,00 |
12.03.2024 | 128,67 | 129,80 | 127,00 | 129,07 | -0,17% | 335.742,00 |
11.03.2024 | 133,39 | 134,36 | 128,90 | 129,29 | -3,82% | 356.179,00 |
08.03.2024 | 134,29 | 137,41 | 134,14 | 134,42 | 0,19% | 384.694,00 |
07.03.2024 | 130,99 | 134,20 | 130,46 | 134,17 | 3,48% | 727.970,00 |
06.03.2024 | 130,74 | 131,73 | 128,56 | 129,66 | 0,08% | 855.411,00 |
05.03.2024 | 126,34 | 131,72 | 125,70 | 129,56 | 2,11% | 650.448,00 |
04.03.2024 | 126,27 | 127,26 | 124,02 | 126,88 | 0,31% | 514.609,00 |
01.03.2024 | 128,57 | 128,96 | 125,99 | 126,49 | -1,59% | 467.485,00 |
29.02.2024 | 129,77 | 130,25 | 125,71 | 128,54 | -0,12% | 704.157,00 |
28.02.2024 | 124,00 | 134,09 | 120,85 | 128,70 | -1,08% | 1.114.830,00 |
27.02.2024 | 130,69 | 132,23 | 129,41 | 130,10 | -0,45% | 829.636,00 |
26.02.2024 | 132,21 | 132,21 | 128,46 | 130,69 | -1,15% | 718.641,00 |
23.02.2024 | 130,15 | 132,62 | 130,00 | 132,21 | 0,99% | 379.964,00 |
22.02.2024 | 132,33 | 134,04 | 130,88 | 130,92 | -0,89% | 423.959,00 |
21.02.2024 | 130,37 | 132,46 | 129,01 | 132,09 | 0,46% | 597.698,00 |
20.02.2024 | 134,36 | 134,36 | 129,62 | 131,49 | -2,38% | 581.531,00 |
16.02.2024 | 132,93 | 136,59 | 132,39 | 134,69 | 0,41% | 329.423,00 |
15.02.2024 | 134,00 | 136,11 | 133,09 | 134,14 | 1,16% | 651.829,00 |
14.02.2024 | 135,66 | 136,25 | 131,42 | 132,60 | -1,87% | 626.296,00 |
13.02.2024 | 133,85 | 136,12 | 133,01 | 135,12 | -0,95% | 277.259,00 |
12.02.2024 | 134,83 | 137,48 | 133,94 | 136,41 | 0,99% | 499.621,00 |
09.02.2024 | 137,16 | 138,00 | 134,45 | 135,07 | -1,17% | 359.255,00 |
08.02.2024 | 135,14 | 137,07 | 134,38 | 136,68 | 1,14% | 496.782,00 |
07.02.2024 | 135,75 | 138,32 | 134,05 | 135,14 | 0,27% | 516.920,00 |
06.02.2024 | 133,77 | 135,74 | 133,64 | 134,77 | 1,22% | 448.331,00 |
05.02.2024 | 133,50 | 134,46 | 131,88 | 133,14 | -1,00% | 331.981,00 |
02.02.2024 | 132,93 | 135,25 | 131,41 | 134,48 | 0,87% | 434.360,00 |
01.02.2024 | 128,79 | 134,34 | 128,42 | 133,32 | 3,35% | 708.260,00 |
31.01.2024 | 130,68 | 134,11 | 128,50 | 129,00 | 0,04% | 759.610,00 |
30.01.2024 | 128,56 | 130,03 | 127,62 | 128,95 | -1,01% | 622.623,00 |
29.01.2024 | 127,36 | 132,33 | 126,78 | 130,27 | 2,35% | 1.120.631,00 |
26.01.2024 | 125,00 | 127,41 | 124,39 | 127,28 | 2,37% | 518.829,00 |
25.01.2024 | 124,19 | 124,42 | 122,10 | 124,33 | 1,59% | 320.130,00 |
24.01.2024 | 126,04 | 126,48 | 122,39 | 122,39 | -2,09% | 579.645,00 |
23.01.2024 | 126,51 | 126,90 | 123,88 | 125,00 | -0,45% | 496.619,00 |
22.01.2024 | 126,48 | 126,97 | 125,12 | 125,57 | 0,46% | 587.819,00 |
19.01.2024 | 122,67 | 125,38 | 121,21 | 125,00 | 2,12% | 702.418,00 |
18.01.2024 | 122,94 | 124,77 | 120,49 | 122,41 | -0,13% | 734.437,00 |
17.01.2024 | 118,50 | 123,50 | 118,00 | 122,57 | 2,07% | 1.085.459,00 |
16.01.2024 | 115,99 | 120,44 | 114,32 | 120,09 | 1,50% | 755.849,00 |
12.01.2024 | 120,18 | 120,97 | 117,70 | 118,32 | -1,69% | 812.740,00 |
11.01.2024 | 121,45 | 122,77 | 120,13 | 120,35 | -0,51% | 960.192,00 |
10.01.2024 | 114,88 | 121,35 | 114,04 | 120,97 | 6,63% | 1.404.286,00 |
09.01.2024 | 113,33 | 116,39 | 112,88 | 113,45 | -0,92% | 420.542,00 |
08.01.2024 | 111,81 | 114,83 | 111,48 | 114,50 | 2,58% | 400.695,00 |
05.01.2024 | 108,94 | 113,18 | 107,57 | 111,62 | 1,42% | 479.143,00 |
04.01.2024 | 108,92 | 111,51 | 108,03 | 110,06 | 0,75% | 629.545,00 |
03.01.2024 | 112,54 | 112,80 | 108,46 | 109,24 | -4,70% | 771.513,00 |
02.01.2024 | 116,81 | 116,98 | 114,16 | 114,63 | -2,20% | 551.111,00 |
29.12.2023 | 117,61 | 118,30 | 116,24 | 117,21 | -0,88% | 381.658,00 |
28.12.2023 | 115,31 | 119,42 | 115,11 | 118,25 | 2,73% | 570.196,00 |
27.12.2023 | 121,00 | 122,60 | 112,38 | 115,11 | -4,57% | 1.913.105,00 |
26.12.2023 | 119,00 | 122,00 | 118,55 | 120,62 | 2,19% | 733.465,00 |
22.12.2023 | 118,03 | 118,25 | 116,45 | 118,03 | 0,15% | 415.225,00 |
21.12.2023 | 114,81 | 118,23 | 114,81 | 117,85 | 3,65% | 582.704,00 |
20.12.2023 | 115,87 | 117,18 | 113,62 | 113,70 | -1,87% | 612.604,00 |
19.12.2023 | 115,83 | 116,61 | 113,59 | 115,87 | 0,56% | 940.324,00 |
18.12.2023 | 111,69 | 118,46 | 111,69 | 115,22 | 3,16% | 1.273.621,00 |
15.12.2023 | 112,10 | 112,85 | 110,44 | 111,69 | -0,48% | 1.096.622,00 |
14.12.2023 | 113,05 | 115,58 | 111,50 | 112,23 | 0,51% | 1.030.411,00 |
13.12.2023 | 107,09 | 111,83 | 106,97 | 111,66 | 4,12% | 775.721,00 |
12.12.2023 | 102,92 | 109,05 | 101,76 | 107,24 | 4,60% | 1.065.715,00 |
11.12.2023 | 104,01 | 104,32 | 101,35 | 102,52 | -1,76% | 952.541,00 |
08.12.2023 | 106,49 | 106,89 | 104,20 | 104,36 | -1,99% | 549.978,00 |
07.12.2023 | 103,72 | 107,03 | 103,31 | 106,48 | 2,75% | 798.172,00 |
06.12.2023 | 101,66 | 106,18 | 101,12 | 103,63 | 2,19% | 980.360,00 |
05.12.2023 | 100,68 | 102,19 | 99,39 | 101,41 | 0,05% | 1.153.208,00 |
04.12.2023 | 96,40 | 101,98 | 96,40 | 101,36 | 4,81% | 1.346.320,00 |
01.12.2023 | 93,87 | 96,78 | 93,23 | 96,71 | 3,15% | 506.051,00 |
30.11.2023 | 93,55 | 94,07 | 91,60 | 93,76 | 0,06% | 702.340,00 |
29.11.2023 | 93,35 | 95,29 | 92,56 | 93,70 | 0,87% | 870.370,00 |
28.11.2023 | 94,65 | 94,65 | 92,51 | 92,89 | -2,51% | 457.344,00 |
27.11.2023 | 93,43 | 96,00 | 93,43 | 95,28 | 1,29% | 924.828,00 |
24.11.2023 | 92,50 | 94,67 | 92,36 | 94,07 | 1,54% | 264.082,00 |
22.11.2023 | 94,88 | 95,60 | 92,48 | 92,64 | -1,92% | 1.757.841,00 |
21.11.2023 | 94,70 | 95,11 | 93,34 | 94,45 | -0,32% | 661.100,00 |
20.11.2023 | 93,80 | 95,13 | 92,77 | 94,75 | 1,02% | 661.618,00 |
17.11.2023 | 93,14 | 94,34 | 92,80 | 93,79 | 0,77% | 821.101,00 |
16.11.2023 | 91,34 | 93,55 | 91,25 | 93,07 | 2,11% | 785.843,00 |
15.11.2023 | 89,18 | 93,38 | 89,18 | 91,15 | 2,30% | 1.578.277,00 |
14.11.2023 | 89,60 | 92,32 | 88,90 | 89,10 | 0,96% | 1.041.630,00 |
13.11.2023 | 87,85 | 89,00 | 86,94 | 88,25 | 1,48% | 909.278,00 |
10.11.2023 | 86,17 | 87,11 | 83,59 | 86,96 | 2,49% | 1.374.391,00 |
09.11.2023 | 84,00 | 85,16 | 81,82 | 84,85 | 1,51% | 1.455.525,00 |
08.11.2023 | 78,20 | 83,78 | 75,36 | 83,59 | 3,71% | 2.343.631,00 |
07.11.2023 | 81,59 | 82,25 | 79,77 | 80,60 | -1,10% | 1.291.183,00 |
06.11.2023 | 82,00 | 82,91 | 80,75 | 81,50 | -0,95% | 668.792,00 |
03.11.2023 | 80,59 | 82,51 | 80,40 | 82,28 | 3,67% | 532.137,00 |