53,760€
-0,27%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 53,99 | 54,22 | 53,36 | 53,42 | -0,91% | - |
| 01.07.2025 | 53,11 | 54,68 | 52,92 | 53,91 | 1,39% | - |
| 30.06.2025 | 52,96 | 53,29 | 52,55 | 53,17 | 0,84% | - |
| 27.06.2025 | 53,30 | 53,34 | 52,25 | 52,72 | -0,77% | - |
| 26.06.2025 | 53,29 | 53,76 | 52,81 | 53,13 | -0,42% | 46,00 |
| 25.06.2025 | 54,81 | 54,87 | 53,23 | 53,36 | -2,51% | - |
| 24.06.2025 | 54,84 | 54,99 | 54,22 | 54,73 | 0,25% | - |
| 23.06.2025 | 54,55 | 55,23 | 54,25 | 54,60 | -0,38% | - |
| 20.06.2025 | 54,70 | 55,28 | 54,39 | 54,81 | 0,66% | - |
| 19.06.2025 | 55,00 | 55,03 | 54,45 | 54,45 | -1,13% | 309,00 |
| 18.06.2025 | 54,59 | 55,29 | 54,51 | 55,07 | 0,76% | - |
| 17.06.2025 | 55,05 | 55,33 | 54,55 | 54,65 | -1,13% | - |
| 16.06.2025 | 54,65 | 55,39 | 54,20 | 55,28 | 1,20% | - |
| 13.06.2025 | 54,51 | 55,50 | 54,39 | 54,62 | -0,72% | - |
| 12.06.2025 | 54,12 | 55,08 | 53,48 | 55,02 | 0,90% | - |
| 11.06.2025 | 55,06 | 55,15 | 54,25 | 54,53 | -1,17% | - |
| 10.06.2025 | 55,14 | 55,37 | 54,90 | 55,17 | 0,05% | - |
| 09.06.2025 | 55,44 | 55,72 | 54,94 | 55,15 | -0,92% | - |
| 06.06.2025 | 55,48 | 55,94 | 55,12 | 55,66 | 1,13% | - |
| 05.06.2025 | 55,13 | 55,65 | 54,53 | 55,04 | -0,56% | 20,00 |
| 04.06.2025 | 56,31 | 56,33 | 55,21 | 55,35 | -1,65% | 10,00 |
| 03.06.2025 | 55,71 | 56,30 | 55,43 | 56,28 | 0,93% | - |
| 02.06.2025 | 55,98 | 55,98 | 54,83 | 55,76 | -0,95% | 40,00 |
| 30.05.2025 | 56,12 | 56,63 | 55,74 | 56,29 | 0,55% | 12,00 |
| 29.05.2025 | 56,66 | 56,66 | 55,38 | 55,98 | -0,87% | - |
| 28.05.2025 | 56,68 | 57,02 | 56,42 | 56,47 | -0,39% | - |
| 27.05.2025 | 55,91 | 56,74 | 55,55 | 56,69 | 0,91% | 54,00 |
| 26.05.2025 | 55,95 | 56,36 | 55,93 | 56,18 | 0,76% | 94,00 |
| 23.05.2025 | 55,49 | 55,90 | 54,86 | 55,76 | 0,02% | 130,00 |
| 22.05.2025 | 55,70 | 56,08 | 55,35 | 55,75 | -0,03% | 400,00 |
| 21.05.2025 | 55,38 | 55,98 | 54,90 | 55,76 | -0,15% | - |
| 20.05.2025 | 55,70 | 56,11 | 55,20 | 55,85 | -0,22% | - |
| 19.05.2025 | 55,81 | 56,15 | 55,44 | 55,97 | -0,69% | - |
| 16.05.2025 | 55,46 | 56,44 | 55,43 | 56,36 | 1,14% | 20,00 |
| 15.05.2025 | 54,19 | 55,73 | 54,03 | 55,73 | 2,03% | 500,00 |
| 14.05.2025 | 53,87 | 54,83 | 53,31 | 54,62 | 1,50% | - |
| 13.05.2025 | 55,09 | 55,82 | 53,76 | 53,81 | -2,73% | - |
| 12.05.2025 | 54,97 | 56,11 | 54,47 | 55,32 | 1,97% | 30,00 |
| 09.05.2025 | 53,10 | 54,87 | 50,80 | 54,25 | 1,57% | - |
| 07.05.2025 | 52,82 | 53,41 | 52,82 | 53,41 | 0,95% | - |
| 06.05.2025 | 52,91 | 52,91 | 52,91 | 52,91 | 0,97% | - |
| 05.05.2025 | 52,35 | 52,40 | 52,35 | 52,40 | -1,63% | 280,00 |
| 02.05.2025 | 52,22 | 53,27 | 52,22 | 53,27 | 2,56% | - |
| 30.04.2025 | 51,94 | 51,94 | 51,94 | 51,94 | 0,00% | - |
| 29.04.2025 | 51,22 | 51,94 | 51,22 | 51,94 | 1,52% | 23,00 |
| 28.04.2025 | 51,16 | 51,16 | 51,16 | 51,16 | -0,27% | - |
| 25.04.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,27% | - |
| 24.04.2025 | 51,66 | 51,72 | 51,44 | 51,44 | -0,81% | - |
| 23.04.2025 | 51,41 | 51,97 | 51,41 | 51,86 | 2,73% | 94,00 |
| 22.04.2025 | 50,48 | 50,48 | 50,48 | 50,48 | -1,83% | - |
| 17.04.2025 | 51,23 | 51,42 | 50,85 | 51,42 | 0,86% | 150,00 |
| 16.04.2025 | 50,94 | 51,42 | 50,69 | 50,98 | -1,09% | 809,00 |
| 15.04.2025 | 51,54 | 51,54 | 51,54 | 51,54 | -0,23% | - |
| 14.04.2025 | 50,88 | 51,73 | 50,88 | 51,66 | 3,01% | 5,00 |
| 11.04.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -5,09% | - |
| 10.04.2025 | 52,97 | 52,97 | 52,84 | 52,84 | 8,77% | 300,00 |
| 09.04.2025 | 48,58 | 48,58 | 48,58 | 48,58 | -9,43% | - |
| 08.04.2025 | 52,51 | 53,64 | 52,51 | 53,64 | 4,75% | 600,00 |
| 07.04.2025 | 49,12 | 51,21 | 49,12 | 51,21 | -1,76% | 2,00 |
| 04.04.2025 | 53,38 | 53,38 | 52,13 | 52,13 | -3,89% | 5,00 |
| 03.04.2025 | 53,01 | 54,65 | 53,01 | 54,24 | -0,90% | - |
| 02.04.2025 | 54,40 | 54,73 | 54,05 | 54,73 | 0,48% | 25,00 |
| 01.04.2025 | 53,78 | 54,47 | 53,78 | 54,47 | 0,20% | - |
| 31.03.2025 | 53,20 | 54,36 | 53,20 | 54,36 | 0,63% | 20,00 |
| 28.03.2025 | 54,19 | 54,19 | 54,02 | 54,02 | -0,31% | 20,00 |
| 27.03.2025 | 53,69 | 54,19 | 53,69 | 54,19 | 0,78% | 40,00 |
| 26.03.2025 | 53,65 | 53,77 | 53,65 | 53,77 | 0,37% | 50,00 |
| 24.03.2025 | 53,07 | 53,57 | 53,07 | 53,57 | 1,38% | 18,00 |
| 21.03.2025 | 52,43 | 52,84 | 52,43 | 52,84 | 1,28% | 200,00 |
| 20.03.2025 | 52,17 | 52,17 | 52,17 | 52,17 | 0,29% | - |
| 19.03.2025 | 51,51 | 52,08 | 51,51 | 52,02 | 1,64% | 21,00 |
| 18.03.2025 | 51,18 | 51,18 | 51,18 | 51,18 | 2,32% | - |
| 17.03.2025 | 50,02 | 50,02 | 50,02 | 50,02 | -1,32% | - |
| 15.03.2025 | 50,34 | 50,83 | 49,41 | 50,69 | -1,36% | 85,00 |
| 13.03.2025 | 51,39 | 51,39 | 51,39 | 51,39 | 2,45% | - |
| 12.03.2025 | 50,68 | 50,68 | 49,78 | 50,16 | -0,89% | 100,00 |
| 11.03.2025 | 50,37 | 50,68 | 50,37 | 50,61 | 0,84% | 60,00 |
| 10.03.2025 | 50,19 | 50,19 | 50,19 | 50,19 | -1,59% | - |
| 07.03.2025 | 51,26 | 51,26 | 51,00 | 51,00 | -1,01% | 1.100,00 |
| 06.03.2025 | 50,95 | 51,54 | 50,95 | 51,52 | 0,84% | - |
| 05.03.2025 | 51,64 | 51,81 | 51,09 | 51,09 | -1,16% | 60,00 |
| 04.03.2025 | 52,51 | 52,51 | 51,52 | 51,69 | -1,77% | 173,00 |
| 03.03.2025 | 52,36 | 52,77 | 52,04 | 52,62 | 4,18% | 168,00 |
| 28.02.2025 | 50,51 | 50,51 | 50,51 | 50,51 | 1,32% | - |
| 27.02.2025 | 49,22 | 49,85 | 49,22 | 49,85 | 1,20% | 3,00 |
| 26.02.2025 | 49,46 | 49,85 | 49,26 | 49,26 | -1,72% | 65,00 |
| 24.02.2025 | 50,45 | 50,73 | 50,12 | 50,12 | -1,18% | 15,00 |
| 21.02.2025 | 48,63 | 50,72 | 48,63 | 50,72 | 3,64% | - |
| 20.02.2025 | 49,31 | 49,31 | 48,80 | 48,94 | -0,81% | - |
| 19.02.2025 | 48,67 | 49,37 | 48,67 | 49,34 | 1,42% | - |
| 18.02.2025 | 46,63 | 48,65 | 46,56 | 48,65 | 4,09% | 12,00 |
| 17.02.2025 | 46,73 | 46,99 | 46,73 | 46,74 | -1,26% | 38,00 |
| 14.02.2025 | 47,24 | 47,34 | 47,24 | 47,34 | 0,25% | 100,00 |
| 13.02.2025 | 46,09 | 47,22 | 46,09 | 47,22 | 2,52% | 110,00 |
| 12.02.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -0,62% | - |
| 11.02.2025 | 46,13 | 46,54 | 46,13 | 46,34 | 0,01% | 1,00 |
| 10.02.2025 | 45,03 | 46,34 | 45,03 | 46,34 | 3,35% | - |
| 07.02.2025 | 44,43 | 45,13 | 44,34 | 44,84 | 0,80% | 100,00 |
| 06.02.2025 | 44,52 | 44,68 | 44,48 | 44,48 | 0,59% | 8,00 |
| 05.02.2025 | 44,41 | 44,48 | 43,97 | 44,22 | -1,94% | 121,00 |