41,213€
0,70%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,16 | 41,57 | 40,79 | 41,21 | 0,70% | 1.135,00 |
| 11.11.2026 | 40,50 | 41,15 | 40,34 | 40,93 | 0,72% | 3.676,00 |
| 10.11.2026 | 40,66 | 40,93 | 40,38 | 40,63 | -0,23% | 1.568,00 |
| 09.11.2026 | 41,09 | 41,21 | 40,15 | 40,73 | -0,70% | 1.739,00 |
| 06.11.2026 | 41,80 | 42,02 | 40,19 | 41,01 | 2,96% | 2.585,00 |
| 05.11.2026 | 43,24 | 44,04 | 39,83 | 39,83 | -8,35% | 4.923,00 |
| 04.11.2026 | 42,00 | 43,80 | 41,75 | 43,46 | 3,43% | 3.482,00 |
| 03.11.2026 | 42,95 | 43,13 | 42,02 | 42,02 | -2,06% | 1.659,00 |
| 02.11.2026 | 42,36 | 43,22 | 41,96 | 42,91 | 1,10% | 1.309,00 |
| 30.10.2026 | 42,00 | 42,84 | 41,91 | 42,44 | 0,43% | 1.088,00 |
| 29.10.2026 | 41,47 | 42,37 | 41,15 | 42,26 | 1,53% | 3.572,00 |
| 28.10.2026 | 40,86 | 41,74 | 40,37 | 41,62 | 1,79% | 1.473,00 |
| 27.10.2026 | 41,62 | 41,75 | 40,69 | 40,89 | -1,59% | 1.214,00 |
| 26.10.2026 | 41,32 | 41,64 | 41,08 | 41,55 | 0,70% | 1.199,00 |
| 23.10.2026 | 42,16 | 42,48 | 41,08 | 41,27 | -2,20% | 1.180,00 |
| 22.10.2026 | 41,41 | 42,38 | 41,40 | 42,20 | 1,67% | 3.050,00 |
| 21.10.2026 | 41,95 | 41,98 | 41,46 | 41,50 | -0,88% | 2.042,00 |
| 20.10.2026 | 41,69 | 42,37 | 41,66 | 41,87 | 0,26% | 1.755,00 |
| 19.10.2026 | 40,81 | 42,21 | 40,37 | 41,76 | 2,63% | 4.158,00 |
| 16.10.2026 | 40,37 | 41,25 | 40,24 | 40,69 | 0,69% | 864,00 |
| 15.10.2026 | 40,44 | 40,46 | 40,24 | 40,41 | 1,95% | 933,00 |
| 14.10.2026 | 38,66 | 39,69 | 38,63 | 39,64 | 2,42% | 1.358,00 |
| 13.10.2026 | 39,20 | 39,53 | 38,61 | 38,70 | -1,35% | 956,00 |
| 12.10.2026 | 38,96 | 39,42 | 38,73 | 39,23 | 0,69% | 2.529,00 |
| 09.10.2026 | 38,87 | 39,14 | 38,70 | 38,96 | 0,03% | 2.797,00 |
| 08.10.2026 | 38,30 | 39,39 | 38,24 | 38,95 | 1,69% | 3.362,00 |
| 07.10.2026 | 38,51 | 38,89 | 38,02 | 38,31 | -0,29% | 2.232,00 |
| 06.10.2026 | 38,81 | 38,95 | 38,08 | 38,42 | -0,92% | 2.165,00 |
| 05.10.2026 | 38,35 | 38,90 | 38,16 | 38,77 | 1,64% | 2.605,00 |
| 02.10.2026 | 37,46 | 38,19 | 37,42 | 38,15 | 1,73% | 2.189,00 |
| 01.10.2026 | 36,80 | 37,68 | 36,61 | 37,50 | 1,99% | 629,00 |
| 30.09.2026 | 36,79 | 37,29 | 36,65 | 36,77 | -0,16% | 849,00 |
| 29.09.2026 | 36,83 | 36,93 | 36,22 | 36,83 | 0,01% | 1.257,00 |
| 28.09.2026 | 37,88 | 37,92 | 36,27 | 36,82 | -2,48% | 3.913,00 |
| 25.09.2026 | 37,51 | 37,89 | 36,95 | 37,76 | 0,69% | 2.398,00 |
| 24.09.2026 | 38,56 | 38,91 | 37,46 | 37,50 | -2,75% | 1.145,00 |
| 23.09.2026 | 38,75 | 38,93 | 38,03 | 38,56 | -0,28% | 1.438,00 |
| 22.09.2026 | 38,38 | 39,21 | 38,30 | 38,67 | 0,73% | 3.710,00 |
| 21.09.2026 | 38,93 | 38,97 | 38,14 | 38,39 | -1,39% | 2.211,00 |
| 18.09.2026 | 38,79 | 39,33 | 38,61 | 38,93 | 0,44% | 1.319,00 |
| 17.09.2026 | 38,94 | 39,21 | 38,50 | 38,76 | -0,24% | 554,00 |
| 16.09.2026 | 38,68 | 39,07 | 38,52 | 38,86 | 0,41% | 1.787,00 |
| 15.09.2026 | 38,32 | 38,94 | 38,00 | 38,70 | 1,12% | 3.201,00 |
| 14.09.2026 | 37,49 | 38,47 | 37,49 | 38,27 | 2,29% | 5.717,00 |
| 11.09.2026 | 37,13 | 37,58 | 36,93 | 37,41 | 0,81% | 1.734,00 |
| 10.09.2026 | 36,85 | 37,44 | 36,79 | 37,11 | 0,75% | 2.310,00 |
| 09.09.2026 | 37,09 | 37,13 | 36,24 | 36,84 | -0,82% | 1.582,00 |
| 08.09.2026 | 37,50 | 37,60 | 37,02 | 37,14 | -1,11% | 1.255,00 |
| 07.09.2026 | 37,73 | 37,74 | 37,52 | 37,56 | -0,43% | 343,00 |
| 04.09.2026 | 37,92 | 38,04 | 37,60 | 37,72 | -0,49% | 1.142,00 |
| 03.09.2026 | 38,30 | 38,41 | 37,83 | 37,91 | -1,16% | 1.864,00 |
| 02.09.2026 | 38,83 | 39,09 | 38,02 | 38,35 | -1,21% | 1.973,00 |
| 01.09.2026 | 39,72 | 39,94 | 38,73 | 38,82 | -1,80% | 1.319,00 |
| 31.08.2026 | 40,42 | 40,46 | 39,44 | 39,53 | -2,23% | 1.517,00 |
| 28.08.2026 | 40,10 | 40,52 | 39,92 | 40,43 | 0,86% | 1.755,00 |
| 27.08.2026 | 40,99 | 40,99 | 39,86 | 40,09 | -2,27% | 2.577,00 |
| 26.08.2026 | 41,77 | 42,20 | 41,01 | 41,02 | -1,77% | 958,00 |
| 25.08.2026 | 42,04 | 42,18 | 41,43 | 41,76 | -0,52% | 850,00 |
| 24.08.2026 | 41,00 | 42,10 | 40,89 | 41,98 | 2,59% | 4.835,00 |
| 21.08.2026 | 40,62 | 41,18 | 40,44 | 40,92 | 0,64% | 1.137,00 |
| 20.08.2026 | 40,82 | 40,91 | 40,40 | 40,66 | 0,02% | 158,00 |
| 19.08.2026 | 41,00 | 41,14 | 40,45 | 40,65 | -37,29% | 835,00 |
| 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 |