134,240$
-0,13%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 135,21 | 137,12 | 134,25 | 134,41 | -1,31% | 399.116,00 |
| 29.04.2024 | 136,48 | 137,62 | 135,21 | 136,20 | 0,04% | 388.787,00 |
| 26.04.2024 | 135,44 | 137,90 | 135,44 | 136,14 | 0,67% | 303.461,00 |
| 25.04.2024 | 135,28 | 136,00 | 132,76 | 135,24 | -0,50% | 212.984,00 |
| 24.04.2024 | 136,25 | 137,76 | 131,23 | 135,92 | -0,74% | 232.180,00 |
| 23.04.2024 | 134,43 | 138,18 | 134,43 | 136,94 | 1,95% | 265.038,00 |
| 22.04.2024 | 135,09 | 135,85 | 133,52 | 134,32 | -0,33% | 167.996,00 |
| 19.04.2024 | 136,35 | 137,44 | 133,64 | 134,77 | -0,84% | 353.006,00 |
| 18.04.2024 | 136,82 | 138,33 | 135,38 | 135,91 | -0,52% | 203.671,00 |
| 17.04.2024 | 138,19 | 138,99 | 136,18 | 136,62 | -1,15% | 191.340,00 |
| 16.04.2024 | 138,11 | 138,37 | 135,70 | 138,21 | 0,17% | 306.610,00 |
| 15.04.2024 | 142,14 | 143,57 | 137,40 | 137,98 | 0,04% | 410.920,00 |
| 12.04.2024 | 141,44 | 142,00 | 136,92 | 137,92 | -3,40% | 510.522,00 |
| 11.04.2024 | 144,29 | 144,29 | 141,60 | 142,78 | -0,04% | 318.527,00 |
| 10.04.2024 | 143,17 | 144,10 | 140,87 | 142,83 | -1,44% | 353.327,00 |
| 09.04.2024 | 143,00 | 144,97 | 142,37 | 144,91 | 1,25% | 385.632,00 |
| 08.04.2024 | 142,78 | 144,20 | 141,56 | 143,12 | 0,44% | 292.462,00 |
| 05.04.2024 | 140,00 | 143,42 | 139,91 | 142,50 | 1,68% | 465.956,00 |
| 04.04.2024 | 140,85 | 144,85 | 140,14 | 140,15 | -0,35% | 674.135,00 |
| 03.04.2024 | 140,38 | 143,05 | 139,47 | 140,64 | 0,14% | 491.102,00 |
| 02.04.2024 | 143,75 | 144,31 | 140,36 | 140,44 | -3,04% | 497.612,00 |
| 01.04.2024 | 146,13 | 147,89 | 142,66 | 144,85 | -1,36% | 410.814,00 |
| 28.03.2024 | 144,48 | 147,89 | 143,78 | 146,85 | 1,65% | 610.407,00 |
| 27.03.2024 | 141,52 | 145,26 | 141,33 | 144,47 | 2,70% | 460.847,00 |
| 26.03.2024 | 139,43 | 140,91 | 136,46 | 140,67 | 0,89% | 596.648,00 |
| 25.03.2024 | 153,76 | 153,93 | 138,11 | 139,43 | 3,34% | 1.883.921,00 |
| 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% | 286.144,00 |
| 20.03.2024 | 134,86 | 135,23 | 130,96 | 132,95 | -1,79% | 290.172,00 |
| 19.03.2024 | 133,11 | 136,75 | 133,11 | 135,38 | 1,45% | 462.986,00 |
| 18.03.2024 | 133,00 | 134,14 | 132,50 | 133,44 | 0,57% | 330.200,00 |
| 15.03.2024 | 131,09 | 133,17 | 129,43 | 132,68 | 0,26% | 1.052.884,00 |
| 14.03.2024 | 134,55 | 135,67 | 130,94 | 132,33 | -1,33% | 354.109,00 |
| 13.03.2024 | 128,73 | 134,34 | 127,99 | 134,12 | 3,91% | 615.688,00 |
| 12.03.2024 | 128,67 | 129,80 | 127,00 | 129,07 | -0,17% | 335.280,00 |
| 11.03.2024 | 133,39 | 134,36 | 128,90 | 129,29 | -3,82% | 355.960,00 |
| 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% | 610.076,00 |
| 06.03.2024 | 130,74 | 131,73 | 128,56 | 129,66 | 0,08% | 785.400,00 |
| 05.03.2024 | 126,34 | 131,72 | 125,70 | 129,56 | 2,11% | 603.734,00 |
| 04.03.2024 | 126,27 | 127,26 | 124,02 | 126,88 | 0,31% | 452.646,00 |
| 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% | 674.861,00 |
| 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 | 0,92% | 379.964,00 |
| 22.02.2024 | 132,33 | 134,04 | 130,88 | 131,01 | -0,82% | 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 | 1,13% | 651.829,00 |
| 14.02.2024 | 135,66 | 136,25 | 131,42 | 132,65 | -1,85% | 626.296,00 |
| 13.02.2024 | 133,85 | 136,12 | 133,01 | 135,14 | -0,91% | 277.259,00 |
| 12.02.2024 | 134,83 | 137,48 | 133,94 | 136,38 | 0,97% | 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 | 136,67 | 1,13% | 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 | 3,40% | 708.260,00 |
| 31.01.2024 | 130,68 | 134,11 | 128,50 | 128,94 | -0,01% | 759.610,00 |
| 30.01.2024 | 128,56 | 130,03 | 127,62 | 128,95 | -1,00% | 622.623,00 |
| 29.01.2024 | 127,36 | 132,33 | 126,78 | 130,25 | 2,33% | 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 | 2,06% | 1.085.459,00 |
| 16.01.2024 | 115,99 | 120,44 | 114,32 | 120,10 | 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 | 120,36 | -0,50% | 960.192,00 |
| 10.01.2024 | 114,88 | 121,35 | 114,04 | 120,96 | 6,55% | 1.404.286,00 |
| 09.01.2024 | 113,33 | 116,39 | 112,88 | 113,52 | -0,87% | 420.542,00 |
| 08.01.2024 | 111,81 | 114,83 | 111,48 | 114,52 | 2,60% | 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 | 0,82% | 629.545,00 |
| 03.01.2024 | 112,54 | 112,80 | 108,46 | 109,17 | -4,75% | 771.513,00 |
| 02.01.2024 | 116,81 | 116,98 | 114,16 | 114,61 | -2,22% | 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 | 3,61% | 582.704,00 |
| 20.12.2023 | 115,87 | 117,18 | 113,62 | 113,74 | -1,84% | 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 | -0,54% | 1.096.622,00 |
| 14.12.2023 | 113,05 | 115,58 | 111,50 | 112,30 | 0,57% | 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 | 4,57% | 1.065.715,00 |
| 11.12.2023 | 104,01 | 104,32 | 101,35 | 102,55 | -1,73% | 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 | 2,76% | 798.172,00 |
| 06.12.2023 | 101,66 | 106,18 | 101,12 | 103,62 | 2,18% | 980.360,00 |