Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Masimo Corporation | MASI | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
136,25 | 131,23 | 137,755 | 135,92 | 136,95 |
MASI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 138,19 | 138,99 | 131,23 | 135,74 | 266.143 | -2,27 | -1,64% |
1 Monat | 141,52 | 147,89 | 131,23 | 140,95 | 414.261 | -5,60 | -3,96% |
3 Monate | 130,68 | 153,93 | 120,85 | 134,97 | 525.060 | 5,24 | 4,01% |
6 Monate | 79,33 | 153,93 | 75,36 | 113,16 | 712.823 | 56,59 | 71,33% |
1 Jahr | 196,03 | 196,83 | 75,22 | 116,99 | 773.551 | -60,11 | -30,66% |
3 Jahre | 247,35 | 305,21 | 75,22 | 147,72 | 636.478 | -111,43 | -45,05% |
5 Jahre | 127,53 | 305,21 | 75,22 | 163,19 | 535.882 | 8,39 | 6,58% |
MASI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
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% | 138,11 | 138,365 | 135,70 | 346.295 |
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 | 401.131 |
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 | 465.956 |
05 Apr 2024 | 140,30 | -0,34 | -0,24% | 140,85 | 144,85 | 140,14 | 718.452 |
04 Apr 2024 | 140,64 | 0,20 | 0,14% | 140,38 | 143,045 | 139,4725 | 494.614 |
03 Apr 2024 | 140,44 | -4,39 | -3,03% | 143,75 | 144,31 | 140,35 | 498.505 |
02 Apr 2024 | 144,83 | -2,02 | -1,38% | 146,13 | 147,8899 | 142,66 | 471.211 |
28 Mär 2024 | 146,85 | 2,37 | 1,64% | 144,48 | 147,89 | 143,78 | 610.406 |
27 Mär 2024 | 144,48 | 3,83 | 2,72% | 141,52 | 145,26 | 141,33 | 511.927 |
26 Mär 2024 | 140,65 | 1,22 | 0,87% | 139,43 | 140,91 | 136,455 | 658.024 |
25 Mär 2024 | 139,43 | 4,50 | 3,34% | 153,76 | 153,93 | 138,11 | 1.893.402 |