58,800€
2,35%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 59,10 | 62,74 | 59,01 | 60,02 | 5,08% | - |
| 06.11.2025 | 58,92 | 58,96 | 57,07 | 57,12 | -3,22% | - |
| 05.11.2025 | 58,78 | 59,17 | 58,02 | 59,02 | 1,48% | - |
| 04.11.2025 | 57,36 | 58,70 | 57,23 | 58,16 | 0,31% | - |
| 03.11.2025 | 57,91 | 58,25 | 57,55 | 57,98 | -0,12% | - |
| 31.10.2025 | 57,19 | 58,16 | 57,09 | 58,05 | 0,43% | - |
| 30.10.2025 | 57,46 | 58,29 | 57,05 | 57,80 | -1,42% | - |
| 29.10.2025 | 59,51 | 59,68 | 57,21 | 58,63 | -1,48% | 84,00 |
| 28.10.2025 | 59,73 | 60,24 | 58,73 | 59,51 | -0,87% | 30,00 |
| 27.10.2025 | 60,31 | 60,38 | 59,49 | 60,03 | 0,18% | - |
| 24.10.2025 | 60,32 | 60,54 | 59,73 | 59,92 | -0,30% | - |
| 23.10.2025 | 60,30 | 60,34 | 59,55 | 60,10 | 0,77% | 60,00 |
| 22.10.2025 | 59,39 | 60,68 | 59,27 | 59,64 | 0,57% | 30,00 |
| 21.10.2025 | 60,16 | 60,49 | 59,11 | 59,30 | -1,03% | 8,00 |
| 20.10.2025 | 60,36 | 60,76 | 59,53 | 59,92 | -0,65% | 99,00 |
| 17.10.2025 | 59,49 | 60,80 | 59,17 | 60,31 | 0,74% | - |
| 16.10.2025 | 58,92 | 60,35 | 58,88 | 59,87 | 1,45% | - |
| 15.10.2025 | 59,18 | 59,52 | 58,30 | 59,01 | -0,35% | 12,00 |
| 14.10.2025 | 57,72 | 59,36 | 57,64 | 59,22 | 1,72% | - |
| 13.10.2025 | 60,48 | 60,69 | 57,86 | 58,22 | -2,80% | - |
| 10.10.2025 | 59,65 | 60,56 | 59,60 | 59,90 | 0,23% | 600,00 |
| 09.10.2025 | 59,03 | 59,80 | 58,94 | 59,77 | 0,67% | - |
| 08.10.2025 | 58,70 | 59,60 | 58,33 | 59,37 | 2,20% | 4,00 |
| 07.10.2025 | 57,26 | 58,48 | 57,26 | 58,09 | 1,45% | 18,00 |
| 06.10.2025 | 57,40 | 57,78 | 56,76 | 57,26 | 0,19% | 121,00 |
| 03.10.2025 | 57,78 | 57,81 | 57,15 | 57,15 | -1,04% | 84,00 |
| 02.10.2025 | 57,36 | 58,03 | 56,78 | 57,75 | 0,43% | - |
| 01.10.2025 | 57,00 | 57,70 | 56,75 | 57,50 | 0,14% | - |
| 30.09.2025 | 57,03 | 57,45 | 56,80 | 57,42 | 0,61% | - |
| 29.09.2025 | 56,03 | 57,23 | 55,66 | 57,07 | 2,42% | - |
| 26.09.2025 | 55,33 | 55,89 | 55,14 | 55,72 | 0,70% | - |
| 25.09.2025 | 55,37 | 56,03 | 54,99 | 55,34 | 0,06% | - |
| 24.09.2025 | 54,72 | 55,48 | 54,68 | 55,30 | 1,36% | - |
| 23.09.2025 | 54,23 | 54,57 | 53,39 | 54,56 | 0,40% | - |
| 22.09.2025 | 54,56 | 54,69 | 53,89 | 54,35 | 0,10% | 190,00 |
| 19.09.2025 | 54,96 | 55,36 | 54,06 | 54,29 | -1,00% | 10,00 |
| 18.09.2025 | 56,55 | 56,63 | 54,84 | 54,84 | -2,51% | 140,00 |
| 17.09.2025 | 55,78 | 56,64 | 55,59 | 56,25 | 0,83% | - |
| 16.09.2025 | 54,69 | 55,90 | 54,38 | 55,79 | 2,08% | - |
| 15.09.2025 | 55,30 | 55,61 | 54,65 | 54,65 | -0,86% | - |
| 12.09.2025 | 54,41 | 55,18 | 54,23 | 55,13 | 1,44% | - |
| 11.09.2025 | 53,74 | 54,61 | 53,50 | 54,34 | 1,20% | - |
| 10.09.2025 | 54,06 | 54,66 | 53,38 | 53,70 | -0,40% | - |
| 09.09.2025 | 53,55 | 54,80 | 53,52 | 53,91 | 1,26% | - |
| 08.09.2025 | 53,32 | 53,66 | 52,84 | 53,24 | 0,19% | 20,00 |
| 05.09.2025 | 54,41 | 54,45 | 52,97 | 53,14 | -2,44% | 2,00 |
| 04.09.2025 | 54,38 | 54,84 | 54,18 | 54,47 | 0,26% | 117,00 |
| 03.09.2025 | 53,67 | 54,49 | 53,51 | 54,33 | 1,04% | - |
| 02.09.2025 | 53,13 | 54,02 | 52,93 | 53,77 | 1,41% | - |
| 01.09.2025 | 53,50 | 53,50 | 52,50 | 53,02 | -0,58% | - |
| 29.08.2025 | 53,07 | 53,53 | 52,31 | 53,33 | 0,43% | - |
| 28.08.2025 | 53,12 | 53,43 | 52,85 | 53,10 | 0,26% | - |
| 27.08.2025 | 53,47 | 53,69 | 52,61 | 52,96 | -0,84% | - |
| 26.08.2025 | 53,51 | 53,80 | 53,03 | 53,41 | -0,48% | 104,00 |
| 25.08.2025 | 53,67 | 54,07 | 53,06 | 53,67 | 0,13% | 40,00 |
| 22.08.2025 | 55,56 | 55,96 | 53,45 | 53,60 | -3,40% | - |
| 21.08.2025 | 55,27 | 55,76 | 55,02 | 55,48 | 0,41% | 19,00 |
| 20.08.2025 | 54,86 | 55,95 | 54,81 | 55,26 | 0,57% | - |
| 19.08.2025 | 54,94 | 55,00 | 54,28 | 54,94 | -0,03% | - |
| 18.08.2025 | 55,29 | 55,50 | 54,50 | 54,96 | -0,50% | - |
| 15.08.2025 | 55,38 | 55,53 | 54,92 | 55,23 | 0,20% | - |
| 14.08.2025 | 54,76 | 55,40 | 54,74 | 55,12 | 0,54% | 4,00 |
| 13.08.2025 | 54,81 | 55,20 | 53,91 | 54,83 | -0,26% | 300,00 |
| 12.08.2025 | 54,75 | 55,40 | 54,60 | 54,97 | 0,23% | 4,00 |
| 11.08.2025 | 55,62 | 56,08 | 54,04 | 54,85 | -1,30% | - |
| 08.08.2025 | 56,15 | 57,29 | 55,25 | 55,57 | 6,28% | 640,00 |
| 07.08.2025 | 50,99 | 52,43 | 50,95 | 52,28 | 2,42% | - |
| 06.08.2025 | 51,22 | 51,28 | 50,38 | 51,05 | 0,06% | - |
| 05.08.2025 | 52,33 | 52,41 | 50,76 | 51,02 | -2,19% | - |
| 04.08.2025 | 51,18 | 52,27 | 50,80 | 52,16 | 2,04% | 228,00 |
| 01.08.2025 | 51,14 | 51,14 | 50,75 | 51,11 | -4,11% | 832,00 |
| 31.07.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,56% | - |
| 30.07.2025 | 52,99 | 53,60 | 52,99 | 53,60 | 1,19% | - |
| 29.07.2025 | 51,85 | 52,97 | 51,85 | 52,97 | 1,81% | - |
| 28.07.2025 | 51,72 | 52,03 | 51,72 | 52,03 | 0,62% | 5,00 |
| 25.07.2025 | 51,15 | 51,71 | 51,09 | 51,71 | 3,54% | 35,00 |
| 24.07.2025 | 49,94 | 49,94 | 49,94 | 49,94 | -0,36% | - |
| 23.07.2025 | 50,77 | 50,77 | 50,12 | 50,12 | -0,95% | - |
| 22.07.2025 | 50,65 | 51,01 | 50,53 | 50,60 | -0,45% | 180,00 |
| 21.07.2025 | 50,59 | 50,83 | 50,59 | 50,83 | -0,18% | - |
| 18.07.2025 | 50,79 | 50,92 | 50,65 | 50,92 | 1,15% | 273,00 |
| 17.07.2025 | 50,34 | 50,34 | 50,34 | 50,34 | -0,24% | - |
| 16.07.2025 | 50,44 | 50,88 | 50,44 | 50,46 | -0,92% | 100,00 |
| 15.07.2025 | 50,96 | 50,96 | 50,93 | 50,93 | -0,41% | - |
| 14.07.2025 | 50,02 | 51,14 | 50,02 | 51,14 | 1,57% | - |
| 11.07.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,34% | - |
| 10.07.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -0,28% | - |
| 09.07.2025 | 52,32 | 52,32 | 50,66 | 50,66 | -3,60% | 150,00 |
| 08.07.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -1,26% | - |
| 04.07.2025 | 53,22 | 53,22 | 53,22 | 53,22 | -0,19% | - |
| 03.07.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,82% | - |
| 02.07.2025 | 53,76 | 53,76 | 53,76 | 53,76 | 1,63% | - |
| 01.07.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,23% | - |
| 30.06.2025 | 52,68 | 53,02 | 52,68 | 53,02 | 0,84% | - |
| 27.06.2025 | 53,10 | 53,10 | 52,58 | 52,58 | -0,77% | - |
| 26.06.2025 | 53,11 | 53,11 | 52,97 | 52,99 | -0,77% | 23,00 |
| 25.06.2025 | 54,57 | 54,57 | 53,40 | 53,40 | -2,38% | - |
| 24.06.2025 | 54,65 | 54,70 | 54,65 | 54,70 | 0,22% | - |
| 23.06.2025 | 54,34 | 54,58 | 54,34 | 54,58 | 0,11% | - |
| 20.06.2025 | 54,48 | 54,52 | 54,48 | 54,52 | 0,52% | - |