Holen Sie sich die Stockscreener-App
137.91
0.61%
0.83
Handel nachbörslich:
137.91
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MASI?
Forum
Prognose
Dividendenhistorie
Masimo Corp-Aktien (MASI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $138.6 | $135.5 | $3.15 | 607,488.0 | +0.61% |
| 2026-01-07 | $138.2 | $135.5 | $2.71 | 523,312.0 | +0.35% |
| 2026-01-06 | $137.4 | $133.6 | $3.76 | 642,985.0 | +1.94% |
| 2026-01-05 | $134.9 | $125.9 | $8.94 | 1,022,174.0 | +5.18% |
| 2026-01-02 | $130.6 | $126.6 | $4.02 | 601,319.0 | -2.05% |
| 2025-12-31 | $131.9 | $129.8 | $2.18 | 540,784.0 | -0.77% |
| 2025-12-30 | $131.3 | $129.8 | $1.45 | 570,717.0 | +0.19% |
| 2025-12-29 | $133.8 | $130.5 | $3.26 | 526,709.0 | -1.46% |
| 2025-12-26 | $133.7 | $131.9 | $1.76 | 297,115.0 | -0.39% |
| 2025-12-24 | $134.8 | $133.2 | $1.60 | 257,216.0 | -0.44% |
| 2025-12-23 | $136.5 | $133.6 | $2.91 | 525,174.0 | -2.28% |
| 2025-12-22 | $137.4 | $134.0 | $3.45 | 805,985.0 | +2.21% |
| 2025-12-19 | $137.8 | $131.5 | $6.31 | 1,486,674.0 | -1.92% |
| 2025-12-18 | $137.5 | $135.6 | $1.95 | 777,720.0 | +0.69% |
| 2025-12-17 | $137.1 | $134.0 | $3.14 | 971,404.0 | +0.89% |
| 2025-12-16 | $137.9 | $132.9 | $4.98 | 964,968.0 | -2.10% |
| 2025-12-15 | $138.3 | $136.2 | $2.03 | 690,464.0 | -0.68% |
| 2025-12-12 | $142.6 | $138.0 | $4.62 | 476,490.0 | -2.08% |
| 2025-12-11 | $142.0 | $137.0 | $5.04 | 1,104,052.0 | +1.08% |
| 2025-12-10 | $141.0 | $138.5 | $2.53 | 681,378.0 | +0.83% |
| 2025-12-09 | $142.7 | $138.5 | $4.17 | 1,068,056.0 | -1.58% |
Masimo Corp-Aktien (MASI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Masimo Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MASI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Masimo Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Masimo Corp-Aktien (MASI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $138.6 | $125.9 | $12.68 | 4,004,766.0 | +6.04% |
Masimo Corp-Aktien (MASI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $149.8 | $129.8 | $20.01 | 15,919,616.0 | -7.98% |
| 2025-11 | $157.7 | $138.6 | $19.17 | 16,740,949.0 | +1.27% |
| 2025-10 | $156.0 | $138.7 | $17.31 | 13,979,173.0 | -4.68% |
| 2025-09 | $149.9 | $135.3 | $14.60 | 13,896,422.0 | +5.61% |
| 2025-08 | $164.3 | $135.8 | $28.49 | 18,254,784.0 | -9.16% |
| 2025-07 | $172.5 | $152.7 | $19.81 | 11,702,362.0 | -8.58% |
| 2025-06 | $174.5 | $157.5 | $16.96 | 12,625,165.0 | +3.52% |
| 2025-05 | $168.6 | $142.8 | $25.82 | 15,785,483.0 | +0.96% |
| 2025-04 | $171.6 | $133.7 | $37.86 | 13,161,826.0 | -3.39% |
| 2025-03 | $194.9 | $159.3 | $35.59 | 11,226,582.0 | -11.74% |
| 2025-02 | $192.6 | $166.6 | $26.02 | 10,319,265.0 | +8.35% |
| 2025-01 | $183.1 | $163.5 | $19.60 | 9,590,630.0 | +5.40% |
Masimo Corp-Aktien (MASI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $181.0 | $165.8 | $15.12 | 8,471,186.0 | -2.29% |
| 2024-11 | $178.3 | $142.6 | $35.69 | 13,394,174.0 | +19.81% |
| 2024-10 | $146.8 | $131.6 | $15.21 | 16,122,081.0 | +8.01% |
| 2024-09 | $135.8 | $108.0 | $27.80 | 14,400,322.0 | +13.45% |
| 2024-08 | $130.4 | $101.6 | $28.82 | 13,641,840.0 | +9.85% |
| 2024-07 | $125.1 | $102.4 | $22.66 | 16,171,020.0 | -15.05% |
| 2024-06 | $138.1 | $114.5 | $23.63 | 13,715,125.0 | +1.16% |
| 2024-05 | $139.5 | $112.8 | $26.65 | 19,311,396.0 | -7.37% |
| 2024-04 | $147.9 | $131.2 | $16.66 | 8,216,834.0 | -8.47% |
| 2024-03 | $153.9 | $124.0 | $29.91 | 11,793,918.0 | +14.24% |
| 2024-02 | $138.3 | $120.8 | $17.47 | 10,964,785.0 | -0.31% |
| 2024-01 | $134.1 | $107.6 | $26.54 | 14,703,069.0 | +10.01% |
2.10%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):