54,730€
0,48%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 54,61 | 54,88 | 54,11 | 54,70 | -0,04% | 45,00 |
| 01.04.2025 | 53,93 | 54,75 | 53,82 | 54,72 | 1,14% | - |
| 31.03.2025 | 53,38 | 54,53 | 53,17 | 54,11 | 1,68% | 47,00 |
| 28.03.2025 | 54,26 | 54,59 | 53,12 | 53,21 | -1,96% | 20,00 |
| 27.03.2025 | 53,73 | 54,38 | 53,45 | 54,28 | 1,01% | 40,00 |
| 26.03.2025 | 53,72 | 53,95 | 53,48 | 53,73 | 0,00% | 50,00 |
| 25.03.2025 | 53,45 | 53,73 | 53,10 | 53,73 | 0,51% | - |
| 24.03.2025 | 53,23 | 53,65 | 52,50 | 53,46 | 0,92% | 18,00 |
| 21.03.2025 | 52,48 | 53,22 | 52,01 | 52,98 | 1,11% | 200,00 |
| 20.03.2025 | 52,23 | 52,61 | 52,06 | 52,40 | 0,60% | - |
| 19.03.2025 | 51,75 | 52,34 | 51,65 | 52,08 | 0,25% | 21,00 |
| 18.03.2025 | 51,30 | 52,17 | 51,06 | 51,95 | 1,16% | - |
| 17.03.2025 | 50,19 | 51,64 | 50,04 | 51,36 | 1,97% | - |
| 14.03.2025 | 50,42 | 50,96 | 49,25 | 50,37 | 0,32% | 160,00 |
| 13.03.2025 | 49,92 | 50,53 | 49,79 | 50,21 | 0,64% | - |
| 12.03.2025 | 50,75 | 51,10 | 49,69 | 49,89 | -1,43% | 300,00 |
| 11.03.2025 | 51,66 | 51,69 | 50,17 | 50,61 | -2,13% | - |
| 10.03.2025 | 50,64 | 52,68 | 50,14 | 51,71 | 1,89% | - |
| 07.03.2025 | 51,49 | 51,54 | 50,57 | 50,75 | -1,69% | 1.100,00 |
| 06.03.2025 | 51,25 | 51,67 | 50,55 | 51,62 | 0,65% | - |
| 05.03.2025 | 51,85 | 51,86 | 50,88 | 51,29 | -0,70% | 120,00 |
| 04.03.2025 | 52,70 | 53,30 | 51,40 | 51,65 | -1,86% | 249,00 |
| 03.03.2025 | 52,53 | 53,00 | 51,45 | 52,63 | -0,07% | 186,00 |
| 28.02.2025 | 51,47 | 54,18 | 50,75 | 52,66 | 5,55% | - |
| 27.02.2025 | 49,40 | 50,15 | 48,82 | 49,89 | 1,31% | 6,00 |
| 26.02.2025 | 49,68 | 49,86 | 48,72 | 49,25 | -0,63% | 115,00 |
| 25.02.2025 | 50,21 | 50,75 | 49,34 | 49,56 | -1,32% | - |
| 24.02.2025 | 50,65 | 50,88 | 50,07 | 50,23 | -0,88% | 30,00 |
| 21.02.2025 | 48,80 | 51,04 | 48,60 | 50,67 | 3,93% | - |
| 20.02.2025 | 49,49 | 49,58 | 48,60 | 48,75 | -1,64% | - |
| 19.02.2025 | 48,80 | 49,73 | 48,32 | 49,57 | 1,47% | - |
| 18.02.2025 | 46,76 | 48,90 | 46,67 | 48,85 | 4,57% | 48,00 |
| 17.02.2025 | 46,90 | 46,90 | 46,72 | 46,72 | -0,47% | 114,00 |
| 14.02.2025 | 47,33 | 47,92 | 46,92 | 46,94 | -0,83% | 100,00 |
| 13.02.2025 | 46,26 | 47,37 | 46,14 | 47,33 | 2,11% | 550,00 |
| 12.02.2025 | 46,33 | 46,79 | 45,79 | 46,35 | -0,09% | - |
| 11.02.2025 | 46,31 | 46,58 | 45,73 | 46,39 | 0,02% | 2,00 |
| 10.02.2025 | 45,22 | 46,67 | 45,17 | 46,38 | 2,86% | - |
| 07.02.2025 | 44,58 | 45,33 | 44,49 | 45,09 | 1,17% | 220,00 |
| 06.02.2025 | 44,59 | 44,95 | 44,38 | 44,57 | 0,43% | 16,00 |
| 05.02.2025 | 44,76 | 44,88 | 43,91 | 44,38 | -1,08% | 502,00 |
| 04.02.2025 | 45,96 | 46,30 | 44,83 | 44,87 | -2,72% | 239,00 |
| 03.02.2025 | 46,83 | 47,54 | 45,97 | 46,12 | -1,77% | 45,00 |
| 31.01.2025 | 47,59 | 47,81 | 46,85 | 46,95 | -0,98% | - |
| 30.01.2025 | 47,21 | 47,75 | 47,06 | 47,42 | 0,54% | - |
| 29.01.2025 | 46,60 | 47,32 | 46,40 | 47,16 | 1,13% | 405,00 |
| 28.01.2025 | 47,12 | 47,37 | 46,43 | 46,63 | -0,88% | 178,00 |
| 27.01.2025 | 45,79 | 47,69 | 45,47 | 47,05 | 2,27% | 225,00 |
| 24.01.2025 | 45,99 | 46,18 | 45,71 | 46,01 | -0,37% | 64,00 |
| 23.01.2025 | 47,26 | 47,32 | 46,14 | 46,18 | -2,33% | - |
| 22.01.2025 | 47,29 | 48,43 | 47,08 | 47,28 | 0,08% | - |
| 21.01.2025 | 47,76 | 48,02 | 46,87 | 47,24 | -0,80% | - |
| 20.01.2025 | 48,00 | 48,00 | 47,55 | 47,62 | -1,38% | 50,00 |
| 17.01.2025 | 48,14 | 48,29 | 48,13 | 48,29 | 0,45% | 50,00 |
| 16.01.2025 | 47,77 | 48,08 | 47,65 | 48,08 | 0,35% | 20,00 |
| 15.01.2025 | 48,52 | 48,52 | 47,91 | 47,91 | -0,99% | 100,00 |
| 14.01.2025 | 48,67 | 48,67 | 48,39 | 48,39 | -1,23% | 1,00 |
| 13.01.2025 | 48,43 | 49,01 | 48,43 | 48,99 | 0,82% | 40,00 |
| 10.01.2025 | 49,76 | 49,99 | 48,59 | 48,59 | -2,49% | 21,00 |
| 09.01.2025 | 49,83 | 49,83 | 49,83 | 49,83 | 0,31% | - |
| 08.01.2025 | 49,68 | 49,68 | 49,68 | 49,68 | 0,04% | - |
| 07.01.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -1,18% | - |
| 06.01.2025 | 50,60 | 50,60 | 50,25 | 50,25 | -1,51% | 174,00 |
| 03.01.2025 | 50,80 | 51,02 | 50,80 | 51,02 | 0,18% | - |
| 02.01.2025 | 50,52 | 50,93 | 50,52 | 50,93 | 1,68% | - |
| 30.12.2024 | 50,09 | 50,09 | 50,09 | 50,09 | -0,50% | - |
| 27.12.2024 | 50,34 | 50,34 | 50,34 | 50,34 | 1,57% | - |
| 23.12.2024 | 49,60 | 49,60 | 49,37 | 49,56 | 0,15% | 58,00 |
| 21.12.2024 | 48,86 | 49,57 | 48,50 | 49,49 | 0,01% | 262,00 |
| 19.12.2024 | 49,49 | 49,49 | 49,11 | 49,48 | 0,26% | 612,00 |
| 18.12.2024 | 49,37 | 49,48 | 49,35 | 49,35 | -0,12% | 480,00 |
| 17.12.2024 | 49,52 | 49,52 | 49,41 | 49,41 | -1,04% | - |
| 16.12.2024 | 49,93 | 49,93 | 49,93 | 49,93 | -0,52% | - |
| 13.12.2024 | 50,00 | 50,22 | 49,72 | 50,19 | -0,32% | 24,00 |
| 12.12.2024 | 49,23 | 50,35 | 49,23 | 50,35 | 1,29% | - |
| 11.12.2024 | 50,22 | 50,26 | 49,71 | 49,71 | -1,95% | - |
| 10.12.2024 | 50,23 | 50,89 | 50,23 | 50,70 | 0,56% | - |
| 09.12.2024 | 49,35 | 50,52 | 49,35 | 50,42 | 1,71% | - |
| 06.12.2024 | 50,03 | 50,03 | 49,57 | 49,57 | -1,51% | 220,00 |
| 05.12.2024 | 50,90 | 50,90 | 50,33 | 50,33 | -1,76% | - |
| 04.12.2024 | 51,51 | 51,51 | 51,03 | 51,23 | -0,58% | - |
| 03.12.2024 | 52,21 | 52,21 | 51,53 | 51,53 | -2,09% | 5,00 |
| 02.12.2024 | 52,43 | 52,91 | 52,43 | 52,63 | 0,53% | 232,00 |
| 29.11.2024 | 52,26 | 52,35 | 52,26 | 52,35 | 0,29% | - |
| 28.11.2024 | 52,15 | 52,55 | 52,15 | 52,20 | 0,10% | 4,00 |
| 27.11.2024 | 52,16 | 52,16 | 52,07 | 52,15 | 0,21% | - |
| 26.11.2024 | 52,32 | 52,38 | 52,04 | 52,04 | -1,33% | - |
| 25.11.2024 | 51,75 | 52,74 | 51,75 | 52,74 | 1,74% | 380,00 |
| 22.11.2024 | 51,43 | 51,99 | 51,43 | 51,84 | 1,07% | 23,00 |
| 21.11.2024 | 50,84 | 51,35 | 50,84 | 51,29 | 0,73% | 6,00 |
| 20.11.2024 | 50,71 | 50,92 | 50,61 | 50,92 | 0,77% | - |
| 19.11.2024 | 50,13 | 50,53 | 50,13 | 50,53 | 1,09% | - |
| 18.11.2024 | 49,11 | 50,42 | 49,11 | 49,99 | 0,48% | 41,00 |
| 15.11.2024 | 52,46 | 52,46 | 49,75 | 49,75 | -6,88% | - |
| 14.11.2024 | 53,32 | 53,57 | 53,32 | 53,42 | -0,04% | 5,00 |
| 13.11.2024 | 52,44 | 53,48 | 52,44 | 53,44 | 1,00% | - |
| 12.11.2024 | 52,19 | 52,91 | 52,19 | 52,91 | 0,99% | 310,00 |
| 11.11.2024 | 50,70 | 52,84 | 50,70 | 52,39 | 3,74% | 122,00 |
| 08.11.2024 | 48,30 | 50,50 | 48,30 | 50,50 | -0,96% | - |
| 07.11.2024 | 50,58 | 51,21 | 50,52 | 50,99 | 0,73% | 41,00 |