Holen Sie sich die Stockscreener-App
132.96
1.54%
-2.08
Handel nachbörslich:
132.96
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $135.9 | $130.7 | $5.20 | 648,018.0 | -1.54% |
| 2026-02-11 | $135.9 | $130.2 | $5.68 | 534,029.0 | +0.70% |
| 2026-02-10 | $136.5 | $133.8 | $2.68 | 764,579.0 | -0.52% |
| 2026-02-09 | $139.2 | $134.3 | $4.91 | 621,774.0 | -3.13% |
| 2026-02-06 | $139.3 | $134.4 | $4.87 | 558,920.0 | +2.82% |
| 2026-02-05 | $138.0 | $133.7 | $4.31 | 592,244.0 | -0.94% |
| 2026-02-04 | $142.1 | $135.5 | $6.54 | 711,284.0 | -1.80% |
| 2026-02-03 | $141.8 | $136.8 | $4.95 | 714,568.0 | +0.51% |
| 2026-02-02 | $138.5 | $135.7 | $2.78 | 450,953.0 | +0.79% |
| 2026-01-30 | $138.3 | $134.0 | $4.27 | 629,946.0 | +0.79% |
| 2026-01-29 | $138.9 | $135.6 | $3.30 | 547,764.0 | -1.03% |
| 2026-01-28 | $138.8 | $135.9 | $2.85 | 1,125,412.0 | -0.18% |
| 2026-01-27 | $139.6 | $137.4 | $2.18 | 525,609.0 | -1.63% |
| 2026-01-26 | $142.5 | $139.6 | $2.84 | 545,146.0 | -0.89% |
| 2026-01-23 | $144.6 | $141.4 | $3.19 | 702,495.0 | -1.72% |
| 2026-01-22 | $146.7 | $142.1 | $4.57 | 1,022,070.0 | -1.56% |
| 2026-01-21 | $148.8 | $143.0 | $5.78 | 1,075,635.0 | +2.46% |
| 2026-01-20 | $143.5 | $138.8 | $4.69 | 1,033,143.0 | +0.46% |
| 2026-01-16 | $144.3 | $139.3 | $4.94 | 857,634.0 | +1.56% |
| 2026-01-15 | $143.9 | $137.7 | $6.22 | 1,292,498.0 | +1.05% |
| 2026-01-14 | $139.0 | $128.9 | $10.10 | 1,266,789.0 | +6.61% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $142.1 | $130.2 | $11.82 | 6,244,387.0 | -3.18% |
| 2026-01 | $148.8 | $125.9 | $22.81 | 15,650,912.0 | +5.59% |
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% |
0.45%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):