55,240€
0,22%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
19.06.2025 | 55,21 | 55,21 | 54,24 | 54,24 | -1,58% | 291,00 |
18.06.2025 | 54,40 | 55,11 | 54,40 | 55,11 | 0,49% | - |
17.06.2025 | 54,84 | 54,84 | 54,84 | 54,84 | -0,63% | - |
16.06.2025 | 54,44 | 55,19 | 54,44 | 55,19 | 1,21% | - |
13.06.2025 | 54,34 | 54,89 | 54,34 | 54,53 | -0,69% | - |
12.06.2025 | 53,89 | 54,91 | 53,89 | 54,91 | 0,86% | - |
11.06.2025 | 54,85 | 54,85 | 54,44 | 54,44 | -1,13% | - |
10.06.2025 | 54,93 | 55,20 | 54,93 | 55,06 | 0,22% | - |
09.06.2025 | 55,14 | 55,14 | 54,94 | 54,94 | -0,58% | - |
06.06.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 0,45% | - |
05.06.2025 | 55,13 | 55,20 | 55,01 | 55,01 | -1,66% | 10,00 |
04.06.2025 | 56,10 | 56,10 | 55,94 | 55,94 | 0,79% | 10,00 |
03.06.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,43% | - |
02.06.2025 | 55,75 | 55,88 | 55,74 | 55,74 | -0,71% | 20,00 |
30.05.2025 | 56,00 | 56,14 | 56,00 | 56,14 | 0,70% | 12,00 |
29.05.2025 | 56,51 | 56,51 | 55,61 | 55,75 | -1,21% | - |
28.05.2025 | 56,43 | 56,43 | 56,43 | 56,43 | -0,41% | - |
27.05.2025 | 55,67 | 56,68 | 55,67 | 56,66 | 1,23% | 27,00 |
26.05.2025 | 55,67 | 56,03 | 55,67 | 55,97 | 0,38% | 47,00 |
23.05.2025 | 55,28 | 55,76 | 55,28 | 55,76 | -0,11% | 65,00 |
22.05.2025 | 55,50 | 55,82 | 55,50 | 55,82 | 0,09% | 200,00 |
21.05.2025 | 55,17 | 55,77 | 55,17 | 55,77 | 0,13% | - |
20.05.2025 | 55,47 | 55,70 | 55,47 | 55,70 | -0,16% | - |
19.05.2025 | 55,52 | 55,79 | 55,52 | 55,79 | -0,85% | - |
16.05.2025 | 55,26 | 56,27 | 55,26 | 56,27 | 1,15% | 10,00 |
15.05.2025 | 54,00 | 55,63 | 54,00 | 55,63 | 1,76% | 250,00 |
14.05.2025 | 53,67 | 54,67 | 53,67 | 54,67 | 1,56% | - |
13.05.2025 | 54,88 | 54,88 | 53,83 | 53,83 | -2,29% | - |
12.05.2025 | 54,54 | 55,09 | 54,54 | 55,09 | 1,12% | 10,00 |
09.05.2025 | 52,81 | 54,48 | 52,81 | 54,48 | 0,89% | - |
08.05.2025 | 53,67 | 54,00 | 53,67 | 54,00 | 1,10% | 100,00 |
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 |