Holen Sie sich die Stockscreener-App
178.58
0.21%
0.37
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $178.6 | $178.2 | $0.395 | 1,145,287.0 | +0.21% |
| 2026-05-04 | $178.5 | $178.2 | $0.335 | 871,596.0 | -0.15% |
| 2026-05-01 | $178.6 | $178.4 | $0.22 | 1,040,178.0 | +0.03% |
| 2026-04-30 | $178.6 | $178.3 | $0.25 | 919,932.0 | -0.02% |
| 2026-04-29 | $178.6 | $178.4 | $0.18 | 636,841.0 | -0.03% |
| 2026-04-28 | $178.8 | $178.4 | $0.35 | 955,287.0 | -0.08% |
| 2026-04-27 | $178.8 | $178.5 | $0.24 | 523,509.0 | +0.02% |
| 2026-04-24 | $178.7 | $178.4 | $0.29 | 573,127.0 | -0.04% |
| 2026-04-23 | $178.8 | $178.3 | $0.425 | 623,828.0 | +0.10% |
| 2026-04-22 | $178.5 | $178.4 | $0.16 | 596,592.0 | +0.06% |
| 2026-04-21 | $178.6 | $178.4 | $0.20 | 673,918.0 | -0.01% |
| 2026-04-20 | $178.5 | $178.2 | $0.25 | 548,891.0 | +0.03% |
| 2026-04-17 | $178.5 | $178.3 | $0.23 | 453,982.0 | +0.06% |
| 2026-04-16 | $178.4 | $178.2 | $0.19 | 566,661.0 | -0.06% |
| 2026-04-15 | $178.5 | $178.3 | $0.18 | 506,904.0 | +0.00% |
| 2026-04-14 | $178.5 | $178.3 | $0.211 | 430,348.0 | -0.04% |
| 2026-04-13 | $178.5 | $178.2 | $0.275 | 354,850.0 | +0.08% |
| 2026-04-10 | $178.5 | $178.2 | $0.27 | 494,198.0 | -0.01% |
| 2026-04-09 | $178.6 | $178.2 | $0.36 | 627,536.0 | +0.02% |
| 2026-04-08 | $178.8 | $178.3 | $0.56 | 787,663.0 | -0.24% |
| 2026-04-07 | $178.7 | $178.2 | $0.48 | 720,175.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $178.6 | $178.2 | $0.425 | 4,202,348.0 | +0.08% |
| 2026-04 | $178.8 | $177.5 | $1.31 | 14,008,304.0 | +0.31% |
| 2026-03 | $179.0 | $175.1 | $3.87 | 42,535,425.0 | +1.44% |
| 2026-02 | $175.9 | $129.2 | $46.69 | 43,811,453.0 | +27.69% |
| 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% |
0.41%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):