74,805€
0,67%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 64,38 | 65,47 | 64,00 | 64,82 | 0,79% | 682,00 |
| 04.05.2026 | 65,76 | 65,95 | 63,76 | 64,31 | -2,18% | 315,00 |
| 30.04.2026 | 65,79 | 66,64 | 65,40 | 65,74 | -0,22% | 2.027,00 |
| 29.04.2026 | 66,04 | 66,15 | 65,13 | 65,89 | -0,09% | 882,00 |
| 28.04.2026 | 65,75 | 67,01 | 65,61 | 65,95 | 0,53% | 1.327,00 |
| 27.04.2026 | 66,60 | 66,70 | 65,53 | 65,60 | -1,70% | 1.141,00 |
| 24.04.2026 | 66,12 | 66,77 | 66,04 | 66,73 | 0,63% | 1.083,00 |
| 23.04.2026 | 64,71 | 66,68 | 64,55 | 66,32 | 2,18% | 349,00 |
| 22.04.2026 | 64,11 | 65,45 | 64,09 | 64,90 | 1,06% | 773,00 |
| 21.04.2026 | 65,61 | 66,05 | 63,94 | 64,22 | -2,07% | 1.120,00 |
| 20.04.2026 | 65,20 | 65,69 | 64,68 | 65,58 | 0,60% | 781,00 |
| 17.04.2026 | 64,04 | 65,26 | 63,68 | 65,19 | 1,86% | 1.104,00 |
| 16.04.2026 | 63,52 | 64,82 | 63,43 | 64,00 | 0,83% | 548,00 |
| 15.04.2026 | 63,63 | 63,74 | 62,56 | 63,47 | -0,24% | 423,00 |
| 14.04.2026 | 63,98 | 64,73 | 63,17 | 63,63 | -0,47% | 2.598,00 |
| 13.04.2026 | 64,71 | 64,79 | 63,68 | 63,93 | -1,02% | 728,00 |
| 10.04.2026 | 65,11 | 65,45 | 64,32 | 64,59 | -0,82% | 423,00 |
| 09.04.2026 | 64,45 | 65,65 | 63,73 | 65,12 | 1,09% | 1.116,00 |
| 08.04.2026 | 62,88 | 64,81 | 62,03 | 64,42 | 3,13% | 1.170,00 |
| 07.04.2026 | 64,23 | 64,51 | 62,21 | 62,47 | -0,44% | 1.965,00 |
| 02.04.2026 | 62,90 | 63,06 | 62,22 | 62,74 | -0,11% | 1.000,00 |
| 01.04.2026 | 62,85 | 63,08 | 61,92 | 62,81 | 0,22% | 698,00 |
| 31.03.2026 | 62,48 | 63,01 | 61,46 | 62,67 | 0,66% | 784,00 |
| 30.03.2026 | 62,42 | 63,06 | 61,95 | 62,26 | -0,17% | 527,00 |
| 27.03.2026 | 62,45 | 63,19 | 62,08 | 62,37 | -0,09% | 883,00 |
| 26.03.2026 | 63,32 | 63,51 | 62,33 | 62,42 | -1,43% | 366,00 |
| 25.03.2026 | 63,20 | 63,88 | 62,39 | 63,33 | 0,27% | 1.142,00 |
| 24.03.2026 | 63,95 | 64,35 | 62,91 | 63,16 | -0,79% | 643,00 |
| 23.03.2026 | 63,48 | 65,07 | 63,31 | 63,66 | -0,11% | 469,00 |
| 20.03.2026 | 63,86 | 64,55 | 63,42 | 63,73 | 0,07% | 1.128,00 |
| 19.03.2026 | 64,64 | 65,20 | 63,64 | 63,69 | -1,43% | 1.050,00 |
| 18.03.2026 | 67,38 | 67,76 | 64,32 | 64,61 | -3,95% | 1.137,00 |
| 17.03.2026 | 66,81 | 67,37 | 66,68 | 67,27 | 0,48% | 1.172,00 |
| 16.03.2026 | 67,76 | 68,37 | 66,85 | 66,95 | -0,87% | 4.151,00 |
| 13.03.2026 | 66,90 | 67,86 | 66,60 | 67,54 | 1,04% | 968,00 |
| 12.03.2026 | 67,07 | 67,94 | 66,19 | 66,84 | -0,15% | 1.210,00 |
| 11.03.2026 | 66,46 | 67,16 | 65,13 | 66,94 | 1,31% | 4.089,00 |
| 10.03.2026 | 65,06 | 66,64 | 64,65 | 66,08 | 1,46% | 3.645,00 |
| 09.03.2026 | 64,84 | 65,54 | 63,43 | 65,13 | 0,09% | 2.037,00 |
| 06.03.2026 | 66,11 | 66,41 | 64,99 | 65,07 | -1,49% | 850,00 |
| 05.03.2026 | 67,72 | 67,80 | 66,05 | 66,05 | -2,21% | 806,00 |
| 04.03.2026 | 68,16 | 68,29 | 67,10 | 67,55 | -0,73% | 2.526,00 |
| 03.03.2026 | 69,40 | 69,94 | 67,50 | 68,05 | -1,85% | 1.444,00 |
| 02.03.2026 | 72,56 | 72,80 | 69,29 | 69,33 | -3,94% | 2.606,00 |
| 27.02.2026 | 72,46 | 74,08 | 71,83 | 72,17 | 0,17% | 2.350,00 |
| 26.02.2026 | 72,29 | 73,71 | 69,49 | 72,05 | -0,41% | 3.785,00 |
| 25.02.2026 | 72,47 | 72,67 | 71,61 | 72,35 | -0,41% | 1.006,00 |
| 24.02.2026 | 71,96 | 72,69 | 71,66 | 72,65 | 1,09% | 1.877,00 |
| 23.02.2026 | 70,80 | 71,95 | 70,61 | 71,86 | 1,08% | 989,00 |
| 20.02.2026 | 69,80 | 71,28 | 69,55 | 71,09 | 2,10% | 957,00 |
| 19.02.2026 | 70,52 | 70,99 | 69,38 | 69,63 | -1,35% | 1.296,00 |
| 18.02.2026 | 69,95 | 71,03 | 69,70 | 70,58 | 0,94% | 2.059,00 |
| 17.02.2026 | 68,73 | 70,09 | 68,72 | 69,93 | 1,43% | 1.072,00 |
| 16.02.2026 | 68,64 | 68,94 | 68,64 | 68,94 | 0,45% | 1.730,00 |
| 13.02.2026 | 68,38 | 69,28 | 67,88 | 68,63 | 0,35% | 1.266,00 |
| 12.02.2026 | 68,26 | 69,21 | 67,88 | 68,39 | 0,53% | 1.362,00 |
| 11.02.2026 | 67,33 | 68,30 | 67,23 | 68,03 | 0,90% | 662,00 |
| 10.02.2026 | 67,95 | 68,11 | 67,02 | 67,43 | -0,67% | 1.026,00 |
| 09.02.2026 | 69,63 | 69,70 | 67,46 | 67,88 | -2,80% | 1.484,00 |
| 06.02.2026 | 69,51 | 69,87 | 68,78 | 69,84 | 0,67% | 2.048,00 |
| 05.02.2026 | 69,07 | 70,06 | 68,68 | 69,37 | 0,72% | 1.245,00 |
| 04.02.2026 | 69,32 | 70,24 | 68,41 | 68,88 | -0,68% | 1.219,00 |
| 03.02.2026 | 68,72 | 69,81 | 68,48 | 69,35 | 0,93% | 551,00 |
| 02.02.2026 | 68,14 | 68,96 | 67,71 | 68,71 | 0,84% | 1.214,00 |
| 30.01.2026 | 66,99 | 68,20 | 66,28 | 68,14 | 1,89% | 981,00 |
| 29.01.2026 | 67,47 | 68,07 | 66,83 | 66,87 | -1,24% | 413,00 |
| 28.01.2026 | 67,90 | 68,36 | 67,30 | 67,71 | 0,14% | 1.697,00 |
| 27.01.2026 | 68,39 | 68,51 | 67,42 | 67,62 | -1,02% | 624,00 |
| 26.01.2026 | 69,17 | 70,05 | 68,24 | 68,32 | -1,38% | 1.755,00 |
| 23.01.2026 | 68,93 | 69,58 | 68,48 | 69,27 | 0,89% | 610,00 |
| 22.01.2026 | 69,80 | 70,33 | 68,60 | 68,66 | -1,69% | 844,00 |
| 21.01.2026 | 69,55 | 69,96 | 68,20 | 69,84 | 0,49% | 914,00 |
| 20.01.2026 | 66,85 | 69,65 | 66,22 | 69,50 | 4,46% | 2.122,00 |
| 19.01.2026 | 66,73 | 66,84 | 66,46 | 66,54 | -1,28% | 1.735,00 |
| 16.01.2026 | 67,13 | 67,96 | 67,06 | 67,40 | 0,33% | 818,00 |
| 15.01.2026 | 66,84 | 68,06 | 66,81 | 67,18 | 0,64% | 1.201,00 |
| 14.01.2026 | 67,33 | 67,50 | 65,95 | 66,75 | -0,89% | 878,00 |
| 13.01.2026 | 66,46 | 67,67 | 66,28 | 67,35 | 1,42% | 834,00 |
| 12.01.2026 | 66,26 | 66,85 | 65,73 | 66,41 | -0,08% | 1.109,00 |
| 09.01.2026 | 65,91 | 66,66 | 65,46 | 66,46 | 1,15% | 1.214,00 |
| 08.01.2026 | 65,22 | 66,66 | 65,01 | 65,70 | 0,74% | 1.071,00 |
| 07.01.2026 | 64,86 | 65,93 | 64,04 | 65,22 | 0,71% | 754,00 |
| 06.01.2026 | 64,54 | 64,93 | 64,36 | 64,76 | 0,33% | 1.258,00 |
| 05.01.2026 | 65,23 | 65,53 | 64,07 | 64,55 | -0,65% | 3.324,00 |
| 02.01.2026 | 65,46 | 65,57 | 64,75 | 64,98 | -1,61% | 2.465,00 |
| 30.12.2025 | 65,96 | 66,07 | 65,94 | 66,04 | 0,16% | 195,00 |
| 29.12.2025 | 65,67 | 66,38 | 65,55 | 65,93 | 0,11% | 672,00 |
| 23.12.2025 | 65,91 | 66,51 | 65,50 | 65,86 | -0,22% | 1.881,00 |
| 22.12.2025 | 65,09 | 66,31 | 64,58 | 66,01 | 1,33% | 2.441,00 |
| 19.12.2025 | 64,33 | 65,87 | 63,85 | 65,14 | 1,23% | 1.042,00 |
| 18.12.2025 | 63,29 | 64,47 | 63,28 | 64,35 | 1,63% | 255,00 |
| 17.12.2025 | 64,32 | 64,52 | 62,93 | 63,32 | -1,25% | 941,00 |
| 16.12.2025 | 63,69 | 64,26 | 63,14 | 64,12 | 0,68% | 199,00 |
| 15.12.2025 | 63,03 | 63,79 | 63,03 | 63,68 | 1,08% | 392,00 |
| 12.12.2025 | 61,87 | 63,29 | 61,85 | 63,00 | 1,92% | 821,00 |
| 11.12.2025 | 63,12 | 63,25 | 61,53 | 61,82 | -2,11% | 2.275,00 |
| 10.12.2025 | 63,20 | 63,94 | 62,86 | 63,15 | -0,17% | 5.224,00 |
| 09.12.2025 | 63,42 | 64,02 | 62,99 | 63,26 | -0,43% | 561,00 |
| 08.12.2025 | 63,22 | 64,05 | 63,03 | 63,54 | 0,34% | 346,00 |
| 05.12.2025 | 62,94 | 63,56 | 62,76 | 63,32 | 0,60% | 180,00 |