47,285€
0,27%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 47,29 | 47,33 | 47,09 | 47,28 | 0,07% | - |
| 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 |
| 06.11.2024 | 50,51 | 50,98 | 50,19 | 50,62 | 2,68% | 2,00 |
| 05.11.2024 | 49,52 | 49,89 | 49,09 | 49,30 | -0,40% | 50,00 |
| 04.11.2024 | 47,66 | 49,50 | 47,66 | 49,50 | 2,65% | - |
| 01.11.2024 | 48,20 | 48,22 | 48,20 | 48,22 | -0,86% | - |
| 31.10.2024 | 48,17 | 48,64 | 48,17 | 48,64 | 0,18% | - |
| 30.10.2024 | 48,26 | 48,56 | 48,26 | 48,56 | 0,25% | - |
| 29.10.2024 | 48,95 | 48,95 | 48,44 | 48,44 | -1,25% | - |
| 28.10.2024 | 49,50 | 49,50 | 49,05 | 49,05 | -0,85% | 80,00 |
| 25.10.2024 | 49,19 | 49,49 | 49,19 | 49,47 | 0,19% | - |
| 24.10.2024 | 49,41 | 49,49 | 49,38 | 49,38 | -0,46% | - |
| 23.10.2024 | 49,35 | 49,75 | 49,35 | 49,61 | -0,09% | 20,00 |
| 22.10.2024 | 49,44 | 49,65 | 49,35 | 49,65 | -0,15% | - |
| 18.10.2024 | 49,11 | 49,73 | 49,11 | 49,73 | 0,64% | - |
| 17.10.2024 | 49,13 | 49,41 | 49,13 | 49,41 | 0,13% | - |
| 16.10.2024 | 48,16 | 49,35 | 48,16 | 49,35 | 4,42% | - |
| 15.10.2024 | 47,33 | 47,33 | 47,26 | 47,26 | 0,14% | - |
| 14.10.2024 | 46,78 | 47,19 | 46,78 | 47,19 | -0,42% | 300,00 |
| 11.10.2024 | 46,27 | 47,39 | 46,27 | 47,39 | 2,37% | - |
| 10.10.2024 | 45,30 | 46,35 | 45,30 | 46,30 | 1,78% | - |
| 09.10.2024 | 44,91 | 45,58 | 44,91 | 45,49 | 0,79% | - |
| 08.10.2024 | 44,68 | 45,13 | 44,68 | 45,13 | 1,09% | - |
| 07.10.2024 | 46,42 | 46,42 | 44,63 | 44,65 | -2,99% | 74,00 |
| 04.10.2024 | 45,50 | 46,02 | 45,50 | 46,02 | 0,89% | 10,00 |
| 03.10.2024 | 45,96 | 45,96 | 45,46 | 45,62 | -0,91% | 107,00 |
| 02.10.2024 | 46,53 | 46,53 | 46,04 | 46,04 | -1,17% | 80,00 |
| 01.10.2024 | 46,75 | 47,13 | 46,54 | 46,58 | -0,04% | 22,00 |
| 30.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,91% | - |
| 27.09.2024 | 46,49 | 47,07 | 46,49 | 47,03 | 1,49% | - |
| 26.09.2024 | 46,11 | 46,11 | 46,11 | 46,34 | -1,39% | 40,00 |
| 25.09.2024 | 46,89 | 47,21 | 46,78 | 47,00 | 0,60% | 60,00 |
| 24.09.2024 | 46,72 | 46,72 | 46,72 | 46,72 | -0,63% | - |
| 23.09.2024 | 45,71 | 47,04 | 45,71 | 47,01 | 2,62% | 12,00 |
| 20.09.2024 | 46,24 | 46,24 | 45,81 | 45,81 | -1,30% | - |
| 19.09.2024 | 47,17 | 47,17 | 46,42 | 46,42 | -1,75% | 270,00 |
| 18.09.2024 | 45,83 | 47,24 | 45,83 | 47,24 | 3,21% | - |
| 17.09.2024 | 45,45 | 45,82 | 45,45 | 45,77 | 0,41% | 60,00 |
| 16.09.2024 | 45,64 | 45,71 | 45,57 | 45,59 | -0,39% | 40,00 |
| 13.09.2024 | 44,95 | 45,77 | 44,95 | 45,77 | 1,69% | - |
| 12.09.2024 | 45,16 | 45,16 | 44,41 | 45,01 | 0,40% | - |
| 11.09.2024 | 45,22 | 45,27 | 44,74 | 44,83 | -1,69% | 100,00 |
| 10.09.2024 | 45,87 | 45,87 | 45,50 | 45,60 | 3,92% | - |
| 09.09.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 0,15% | - |
| 06.09.2024 | 43,25 | 43,93 | 43,25 | 43,81 | 1,12% | - |
| 05.09.2024 | 43,79 | 43,79 | 43,33 | 43,33 | -0,66% | - |
| 04.09.2024 | 43,40 | 43,62 | 43,40 | 43,62 | -0,16% | - |
| 03.09.2024 | 42,54 | 43,69 | 42,54 | 43,69 | 2,79% | 880,00 |
| 02.09.2024 | 42,88 | 42,88 | 42,50 | 42,50 | 0,64% | 50,00 |
| 30.08.2024 | 42,27 | 42,32 | 42,23 | 42,23 | -0,42% | 50,00 |
| 29.08.2024 | 42,22 | 42,68 | 42,22 | 42,41 | -0,28% | 80,00 |
| 28.08.2024 | 42,53 | 42,53 | 42,53 | 42,53 | 0,18% | - |