49,485€
0,01%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 49,04 | 49,71 | 48,45 | 49,59 | 1,05% | 262,00 |
| 19.12.2024 | 49,69 | 49,81 | 48,72 | 49,08 | -1,27% | 612,00 |
| 18.12.2024 | 49,51 | 50,34 | 49,07 | 49,71 | 0,37% | 480,00 |
| 17.12.2024 | 49,66 | 50,17 | 49,26 | 49,53 | -0,36% | - |
| 16.12.2024 | 50,29 | 51,08 | 49,31 | 49,71 | -1,08% | 32,00 |
| 13.12.2024 | 50,16 | 50,39 | 49,58 | 50,25 | -0,58% | 96,00 |
| 12.12.2024 | 49,47 | 50,60 | 49,36 | 50,55 | 1,85% | - |
| 11.12.2024 | 50,22 | 50,92 | 49,62 | 49,63 | -1,44% | - |
| 10.12.2024 | 50,38 | 51,07 | 49,76 | 50,36 | -0,18% | - |
| 09.12.2024 | 49,35 | 50,74 | 49,35 | 50,45 | 1,98% | - |
| 06.12.2024 | 50,18 | 50,73 | 49,46 | 49,47 | -1,37% | 420,00 |
| 05.12.2024 | 51,13 | 51,13 | 50,15 | 50,15 | -1,90% | - |
| 04.12.2024 | 51,63 | 51,90 | 51,00 | 51,12 | -0,86% | - |
| 03.12.2024 | 52,38 | 52,57 | 51,42 | 51,57 | -1,53% | 15,00 |
| 02.12.2024 | 52,44 | 53,50 | 52,37 | 52,37 | 0,19% | 325,00 |
| 29.11.2024 | 52,27 | 52,62 | 51,90 | 52,27 | -0,21% | - |
| 28.11.2024 | 52,35 | 52,42 | 52,29 | 52,38 | 0,31% | 8,00 |
| 27.11.2024 | 52,35 | 52,50 | 51,60 | 52,22 | -0,14% | - |
| 26.11.2024 | 52,52 | 52,60 | 51,75 | 52,29 | -0,22% | - |
| 25.11.2024 | 51,88 | 52,84 | 51,56 | 52,41 | 0,93% | 1.520,00 |
| 22.11.2024 | 51,59 | 52,28 | 51,42 | 51,92 | 0,79% | 69,00 |
| 21.11.2024 | 51,01 | 51,54 | 50,31 | 51,52 | 1,14% | 24,00 |
| 20.11.2024 | 50,88 | 51,03 | 50,25 | 50,94 | 0,43% | - |
| 19.11.2024 | 50,31 | 50,87 | 49,77 | 50,72 | 0,86% | - |
| 18.11.2024 | 49,33 | 50,53 | 48,95 | 50,29 | 1,78% | 43,00 |
| 15.11.2024 | 52,66 | 52,83 | 49,41 | 49,41 | -7,10% | - |
| 14.11.2024 | 53,42 | 53,79 | 52,94 | 53,19 | -0,37% | 25,00 |
| 13.11.2024 | 52,64 | 53,52 | 52,07 | 53,39 | 1,27% | - |
| 12.11.2024 | 52,35 | 53,12 | 52,28 | 52,72 | 0,73% | 530,00 |
| 11.11.2024 | 50,63 | 53,06 | 50,44 | 52,34 | 3,56% | 488,00 |
| 08.11.2024 | 48,39 | 51,66 | 46,82 | 50,54 | -0,05% | - |
| 07.11.2024 | 50,77 | 51,28 | 50,37 | 50,56 | -0,28% | 137,00 |
| 06.11.2024 | 50,89 | 51,35 | 50,00 | 50,70 | 2,33% | 8,00 |
| 05.11.2024 | 49,75 | 49,93 | 48,79 | 49,55 | -0,37% | 250,00 |
| 04.11.2024 | 48,00 | 49,81 | 47,64 | 49,73 | 2,83% | - |
| 01.11.2024 | 48,38 | 48,80 | 47,47 | 48,36 | 0,05% | - |
| 31.10.2024 | 48,30 | 48,94 | 48,11 | 48,34 | -0,09% | - |
| 30.10.2024 | 48,38 | 48,91 | 48,00 | 48,38 | -0,17% | - |
| 29.10.2024 | 49,11 | 49,58 | 48,15 | 48,46 | -1,32% | - |
| 28.10.2024 | 49,63 | 49,69 | 48,88 | 49,11 | -0,67% | 160,00 |
| 25.10.2024 | 49,36 | 49,81 | 49,28 | 49,44 | 0,17% | - |
| 24.10.2024 | 49,51 | 49,72 | 48,71 | 49,36 | -0,61% | - |
| 23.10.2024 | 49,64 | 49,91 | 49,30 | 49,66 | -0,01% | 100,00 |
| 22.10.2024 | 49,61 | 49,88 | 49,18 | 49,67 | -0,09% | - |
| 21.10.2024 | 49,72 | 50,24 | 49,60 | 49,71 | -0,07% | 670,00 |
| 18.10.2024 | 49,28 | 49,89 | 48,97 | 49,75 | 0,79% | - |
| 17.10.2024 | 49,31 | 49,72 | 48,77 | 49,36 | 0,00% | - |
| 16.10.2024 | 48,29 | 49,40 | 47,99 | 49,36 | 2,10% | - |
| 15.10.2024 | 47,49 | 48,42 | 47,10 | 48,35 | 2,02% | - |
| 14.10.2024 | 46,94 | 47,44 | 46,83 | 47,39 | 0,97% | 700,00 |
| 11.10.2024 | 46,42 | 47,50 | 46,29 | 46,94 | 1,09% | - |
| 10.10.2024 | 45,47 | 46,46 | 45,41 | 46,43 | 2,04% | - |
| 09.10.2024 | 45,04 | 45,73 | 45,01 | 45,50 | 0,92% | - |
| 08.10.2024 | 44,83 | 45,28 | 44,57 | 45,09 | 0,45% | - |
| 07.10.2024 | 46,47 | 46,49 | 44,52 | 44,89 | -3,32% | 108,00 |
| 04.10.2024 | 45,65 | 46,48 | 45,60 | 46,43 | 1,80% | 60,00 |
| 03.10.2024 | 46,12 | 46,56 | 45,38 | 45,61 | -1,04% | 321,00 |
| 02.10.2024 | 46,60 | 46,87 | 45,93 | 46,09 | -1,11% | 240,00 |
| 01.10.2024 | 46,80 | 47,25 | 46,55 | 46,60 | -0,59% | 82,00 |
| 30.09.2024 | 46,97 | 47,38 | 46,72 | 46,88 | -0,26% | 60,00 |
| 27.09.2024 | 46,63 | 47,42 | 46,53 | 47,00 | 0,97% | - |
| 26.09.2024 | 46,50 | 46,68 | 45,90 | 46,54 | 0,21% | 80,00 |
| 25.09.2024 | 46,71 | 47,07 | 46,42 | 46,45 | -1,05% | 8,00 |
| 24.09.2024 | 47,05 | 47,28 | 46,58 | 46,94 | -0,31% | 90,00 |
| 23.09.2024 | 45,93 | 47,13 | 45,57 | 47,09 | 2,68% | 60,00 |
| 20.09.2024 | 46,40 | 46,62 | 45,65 | 45,86 | -1,31% | - |
| 19.09.2024 | 47,38 | 47,54 | 46,30 | 46,47 | -1,49% | 810,00 |
| 18.09.2024 | 45,98 | 47,29 | 45,88 | 47,17 | 2,68% | - |
| 17.09.2024 | 45,58 | 45,96 | 45,33 | 45,94 | 0,76% | 188,00 |
| 16.09.2024 | 45,81 | 46,02 | 45,35 | 45,60 | -0,66% | 160,00 |
| 13.09.2024 | 45,10 | 45,95 | 44,84 | 45,90 | 1,77% | - |
| 12.09.2024 | 45,30 | 45,39 | 44,10 | 45,10 | 0,07% | - |
| 11.09.2024 | 45,37 | 45,69 | 44,65 | 45,07 | -1,25% | 400,00 |
| 10.09.2024 | 46,10 | 46,13 | 45,37 | 45,64 | -0,71% | - |
| 09.09.2024 | 43,91 | 46,21 | 43,83 | 45,97 | 4,70% | - |
| 06.09.2024 | 43,40 | 44,07 | 43,17 | 43,90 | 1,07% | - |
| 05.09.2024 | 44,05 | 44,14 | 43,03 | 43,44 | -0,52% | - |
| 04.09.2024 | 43,53 | 44,05 | 43,36 | 43,67 | -0,14% | - |
| 03.09.2024 | 42,54 | 43,79 | 42,37 | 43,73 | 2,97% | 308,00 |
| 02.09.2024 | 42,86 | 43,25 | 42,44 | 42,47 | -0,39% | 100,00 |
| 30.08.2024 | 42,37 | 42,70 | 42,18 | 42,63 | 0,53% | 100,00 |
| 29.08.2024 | 42,37 | 42,86 | 42,33 | 42,41 | 0,16% | 240,00 |
| 28.08.2024 | 42,71 | 43,13 | 42,14 | 42,34 | -0,49% | 597,00 |
| 27.08.2024 | 42,55 | 42,66 | 42,13 | 42,55 | 0,42% | 212,00 |
| 26.08.2024 | 41,71 | 42,68 | 41,45 | 42,37 | 1,67% | 520,00 |
| 23.08.2024 | 41,85 | 42,34 | 41,49 | 41,68 | -0,35% | 200,00 |
| 22.08.2024 | 42,18 | 42,48 | 41,78 | 41,82 | -0,80% | 215,00 |
| 21.08.2024 | 42,05 | 42,57 | 41,78 | 42,16 | 0,29% | 600,00 |
| 20.08.2024 | 42,33 | 42,60 | 41,60 | 42,04 | 0,00% | 71,00 |
| 19.08.2024 | 42,42 | 42,59 | 41,81 | 42,04 | -0,86% | - |
| 16.08.2024 | 42,86 | 42,87 | 42,10 | 42,40 | -0,94% | - |
| 15.08.2024 | 42,14 | 43,29 | 42,02 | 42,81 | 1,95% | 40,00 |
| 14.08.2024 | 42,34 | 42,44 | 41,67 | 41,99 | -0,69% | 500,00 |
| 13.08.2024 | 42,07 | 42,64 | 41,88 | 42,28 | 0,70% | 200,00 |
| 12.08.2024 | 42,19 | 42,64 | 41,80 | 41,98 | -0,44% | 3.500,00 |
| 09.08.2024 | 41,41 | 42,42 | 41,17 | 42,17 | 2,28% | 568,00 |
| 08.08.2024 | 42,85 | 44,10 | 39,79 | 41,23 | -10,89% | 181,00 |
| 07.08.2024 | 47,10 | 47,32 | 46,21 | 46,27 | -0,46% | - |
| 06.08.2024 | 46,68 | 47,42 | 46,11 | 46,48 | 0,87% | - |
| 05.08.2024 | 46,75 | 48,49 | 45,60 | 46,08 | -2,57% | 242,00 |