Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Masimo Corporation | MASI | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
137,02 | 136,18 | 137,85 | 137,00 | 136,25 |
MASI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 135,44 | 137,90 | 132,17 | 135,44 | 367.895 | 1,56 | 1,15% |
1 Monat | 140,00 | 144,97 | 131,23 | 138,19 | 343.104 | -3,00 | -2,14% |
3 Monate | 136,67 | 153,93 | 120,85 | 135,21 | 500.802 | 0,33 | 0,24% |
6 Monate | 80,59 | 153,93 | 75,36 | 116,83 | 673.054 | 56,41 | 70,00% |
1 Jahr | 182,99 | 189,30 | 75,22 | 116,18 | 771.516 | -45,99 | -25,13% |
3 Jahre | 234,61 | 305,21 | 75,22 | 147,19 | 635.114 | -97,61 | -41,61% |
5 Jahre | 134,78 | 305,21 | 75,22 | 163,22 | 535.786 | 2,22 | 1,65% |
MASI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 137,00 | 0,75 | 0,55% | 137,02 | 137,85 | 136,18 | 611.099 |
03 Mai 2024 | 136,25 | 2,24 | 1,67% | 134,69 | 137,29 | 132,518 | 431.442 |
02 Mai 2024 | 134,01 | -0,40 | -0,30% | 133,78 | 135,675 | 132,17 | 296.268 |
01 Mai 2024 | 134,41 | -1,79 | -1,31% | 135,21 | 137,01 | 134,25 | 417.073 |
30 Apr 2024 | 136,20 | 0,06 | 0,04% | 136,48 | 137,62 | 135,21 | 391.231 |
27 Apr 2024 | 136,14 | 0,90 | 0,67% | 135,44 | 137,90 | 135,44 | 303.461 |
26 Apr 2024 | 135,24 | -0,68 | -0,50% | 135,51 | 136,00 | 132,76 | 215.310 |
25 Apr 2024 | 135,92 | -1,03 | -0,75% | 136,25 | 137,755 | 131,23 | 234.381 |
24 Apr 2024 | 136,95 | 2,63 | 1,96% | 134,43 | 138,175 | 134,40 | 317.033 |
23 Apr 2024 | 134,32 | -0,45 | -0,33% | 135,09 | 135,85 | 133,52 | 200.990 |
20 Apr 2024 | 134,77 | -1,15 | -0,85% | 136,35 | 137,44 | 133,64 | 352.906 |
19 Apr 2024 | 135,92 | -0,70 | -0,51% | 136,82 | 138,33 | 135,38 | 238.492 |
18 Apr 2024 | 136,62 | -1,56 | -1,13% | 138,19 | 138,99 | 136,18 | 221.295 |
17 Apr 2024 | 138,18 | 0,07 | 0,05% | 137,57 | 138,365 | 135,70 | 339.417 |
16 Apr 2024 | 138,11 | 0,19 | 0,14% | 142,14 | 143,57 | 137,40 | 460.073 |
13 Apr 2024 | 137,92 | -4,83 | -3,38% | 141,44 | 142,20 | 136,92 | 510.519 |
12 Apr 2024 | 142,75 | -0,07 | -0,05% | 144,29 | 144,2911 | 141,6001 | 354.164 |
11 Apr 2024 | 142,82 | -2,09 | -1,44% | 143,17 | 144,10 | 140,87 | 400.034 |
10 Apr 2024 | 144,91 | 1,78 | 1,24% | 143,00 | 144,97 | 142,37 | 385.968 |
09 Apr 2024 | 143,13 | 0,63 | 0,44% | 142,50 | 144,20 | 141,56 | 326.388 |
06 Apr 2024 | 142,50 | 2,20 | 1,57% | 140,00 | 143,42 | 139,91 | 465.627 |
05 Apr 2024 | 140,30 | -0,34 | -0,24% | 140,85 | 144,85 | 140,14 | 718.452 |