84,490€
0,04%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2026 | 85,68 | 86,59 | 84,86 | 84,86 | -1,28% | 1.000,00 |
| 28.07.2026 | 83,45 | 86,82 | 83,45 | 85,96 | 2,58% | 30,00 |
| 27.07.2026 | 82,12 | 83,87 | 81,60 | 83,80 | 2,15% | - |
| 24.07.2026 | 82,21 | 82,46 | 81,87 | 82,04 | -0,24% | - |
| 23.07.2026 | 83,39 | 83,98 | 82,02 | 82,24 | -1,99% | - |
| 22.07.2026 | 83,09 | 83,91 | 82,25 | 83,91 | 1,07% | 111,00 |
| 21.07.2026 | 83,33 | 83,95 | 82,31 | 83,02 | -0,82% | 417,00 |
| 20.07.2026 | 84,67 | 85,63 | 83,71 | 83,71 | -1,63% | 5.382,00 |
| 17.07.2026 | 86,89 | 88,90 | 84,53 | 85,10 | -2,52% | 2.823,00 |
| 16.07.2026 | 85,02 | 87,30 | 84,90 | 87,30 | 2,75% | 43,00 |
| 15.07.2026 | 85,13 | 86,47 | 84,96 | 84,96 | -1,20% | - |
| 14.07.2026 | 85,01 | 85,99 | 84,76 | 85,99 | 0,74% | 227,00 |
| 13.07.2026 | 85,01 | 85,64 | 84,84 | 85,36 | 0,20% | - |
| 10.07.2026 | 84,40 | 85,20 | 84,22 | 85,19 | 1,04% | 596,00 |
| 09.07.2026 | 83,07 | 84,32 | 82,94 | 84,31 | 1,05% | 32,00 |
| 08.07.2026 | 84,21 | 85,87 | 83,32 | 83,43 | -1,55% | 2.496,00 |
| 07.07.2026 | 84,84 | 86,52 | 83,80 | 84,74 | -0,39% | 102,00 |
| 06.07.2026 | 85,01 | 85,60 | 84,09 | 85,07 | 0,19% | 100,00 |
| 03.07.2026 | 84,99 | 85,73 | 84,54 | 84,91 | -0,64% | 18,00 |
| 02.07.2026 | 85,87 | 86,37 | 84,92 | 85,46 | -0,11% | 26,00 |
| 01.07.2026 | 83,66 | 86,06 | 83,64 | 85,55 | 1,62% | 240,00 |
| 30.06.2026 | 85,44 | 85,70 | 83,60 | 84,19 | -1,44% | 60,00 |
| 29.06.2026 | 84,41 | 85,48 | 84,01 | 85,42 | 0,84% | - |
| 26.06.2026 | 83,74 | 85,86 | 83,69 | 84,71 | 0,50% | 36,00 |
| 25.06.2026 | 82,97 | 84,36 | 81,79 | 84,29 | 0,97% | 188,00 |
| 24.06.2026 | 82,06 | 84,23 | 82,01 | 83,48 | 1,40% | 166,00 |
| 23.06.2026 | 81,15 | 82,38 | 81,10 | 82,33 | 0,96% | - |
| 22.06.2026 | 79,23 | 81,55 | 79,13 | 81,55 | 2,42% | 10,00 |
| 19.06.2026 | 79,43 | 80,07 | 79,29 | 79,62 | -0,04% | 14,00 |
| 18.06.2026 | 79,38 | 80,02 | 79,35 | 79,65 | -0,13% | 15,00 |
| 17.06.2026 | 79,45 | 80,38 | 79,40 | 79,75 | -0,44% | - |
| 16.06.2026 | 80,62 | 80,67 | 79,69 | 80,10 | -0,36% | - |
| 15.06.2026 | 80,39 | 80,39 | 79,01 | 80,39 | 0,37% | 200,00 |
| 12.06.2026 | 79,53 | 80,34 | 79,35 | 80,09 | 0,68% | 2,00 |
| 11.06.2026 | 79,14 | 80,00 | 78,67 | 79,55 | 0,59% | 2,00 |
| 10.06.2026 | 77,91 | 79,08 | 77,73 | 79,08 | 1,22% | 26,00 |
| 09.06.2026 | 76,49 | 78,13 | 76,28 | 78,13 | 1,82% | - |
| 08.06.2026 | 77,80 | 77,92 | 76,68 | 76,73 | -1,29% | 39,00 |
| 05.06.2026 | 75,91 | 78,21 | 75,90 | 77,73 | 1,91% | - |
| 04.06.2026 | 77,06 | 77,53 | 76,25 | 76,27 | -0,66% | - |
| 03.06.2026 | 75,44 | 77,13 | 75,31 | 76,78 | 1,15% | - |
| 02.06.2026 | 75,90 | 76,33 | 75,16 | 75,91 | -0,86% | - |
| 01.06.2026 | 75,40 | 77,20 | 75,07 | 76,57 | 1,34% | 13,00 |
| 29.05.2026 | 75,31 | 76,21 | 75,19 | 75,56 | -0,21% | 40,00 |
| 28.05.2026 | 76,68 | 76,76 | 75,32 | 75,72 | -1,41% | 30,00 |
| 27.05.2026 | 74,86 | 77,05 | 74,86 | 76,80 | 2,09% | - |
| 26.05.2026 | 74,81 | 75,49 | 74,58 | 75,23 | 0,33% | - |
| 25.05.2026 | 75,48 | 75,48 | 74,98 | 74,98 | 0,25% | 28,00 |
| 22.05.2026 | 74,24 | 74,86 | 74,20 | 74,79 | 0,70% | 400,00 |
| 21.05.2026 | 74,34 | 74,64 | 74,01 | 74,27 | -0,56% | 80,00 |
| 20.05.2026 | 74,33 | 75,33 | 74,05 | 74,69 | 0,48% | - |
| 19.05.2026 | 75,63 | 76,16 | 74,31 | 74,33 | -2,22% | - |
| 18.05.2026 | 74,30 | 76,02 | 74,17 | 76,02 | 1,36% | 180,00 |
| 15.05.2026 | 73,70 | 75,46 | 73,15 | 75,00 | 2,15% | 500,00 |
| 14.05.2026 | 73,24 | 73,69 | 72,93 | 73,42 | 0,10% | - |
| 13.05.2026 | 72,28 | 73,95 | 72,28 | 73,35 | 0,55% | - |
| 12.05.2026 | 73,39 | 73,63 | 72,86 | 72,95 | -0,38% | - |
| 11.05.2026 | 73,18 | 73,29 | 71,24 | 73,23 | 0,05% | 30,00 |
| 08.05.2026 | 68,03 | 75,21 | 68,03 | 73,19 | 13,23% | 30,00 |
| 07.05.2026 | 65,55 | 65,64 | 64,12 | 64,64 | -1,63% | - |
| 06.05.2026 | 65,09 | 66,20 | 64,08 | 65,71 | 1,29% | 1.320,00 |
| 05.05.2026 | 64,19 | 65,44 | 63,87 | 64,87 | 1,09% | 340,00 |
| 04.05.2026 | 65,71 | 65,79 | 63,80 | 64,17 | -2,27% | - |
| 30.04.2026 | 65,44 | 66,06 | 65,19 | 65,66 | -0,20% | 200,00 |
| 29.04.2026 | 65,78 | 65,90 | 65,17 | 65,79 | -0,27% | - |
| 28.04.2026 | 65,42 | 66,81 | 65,37 | 65,97 | 0,64% | - |
| 27.04.2026 | 66,30 | 66,60 | 65,55 | 65,55 | -1,67% | - |
| 24.04.2026 | 65,50 | 66,66 | 65,50 | 66,66 | 0,51% | - |
| 23.04.2026 | 64,19 | 66,58 | 64,16 | 66,32 | 2,25% | 150,00 |
| 22.04.2026 | 64,12 | 65,39 | 64,05 | 64,86 | 1,09% | 50,00 |
| 21.04.2026 | 65,65 | 66,04 | 64,03 | 64,16 | -2,05% | - |
| 20.04.2026 | 64,58 | 65,57 | 64,46 | 65,50 | 0,55% | 180,00 |
| 17.04.2026 | 63,99 | 65,18 | 63,82 | 65,14 | 1,86% | - |
| 16.04.2026 | 63,21 | 64,54 | 63,20 | 63,95 | 0,87% | - |
| 15.04.2026 | 63,36 | 63,58 | 62,62 | 63,40 | -0,41% | 2,00 |
| 14.04.2026 | 63,81 | 64,55 | 63,19 | 63,66 | -0,47% | - |
| 13.04.2026 | 64,09 | 64,50 | 63,70 | 63,96 | -0,74% | 40,00 |
| 10.04.2026 | 65,20 | 65,39 | 64,31 | 64,44 | -1,00% | 215,00 |
| 09.04.2026 | 63,95 | 65,62 | 63,70 | 65,09 | 1,15% | - |
| 08.04.2026 | 63,00 | 64,73 | 62,00 | 64,35 | 3,14% | 404,00 |
| 07.04.2026 | 64,47 | 64,47 | 62,33 | 62,39 | -0,27% | 4,00 |
| 02.04.2026 | 62,04 | 62,91 | 61,98 | 62,56 | -0,43% | - |
| 01.04.2026 | 62,41 | 63,00 | 62,17 | 62,83 | 0,35% | 318,00 |
| 31.03.2026 | 62,46 | 62,70 | 61,51 | 62,61 | 0,58% | 200,00 |
| 30.03.2026 | 62,28 | 62,88 | 61,99 | 62,25 | 0,39% | 464,00 |
| 27.03.2026 | 62,52 | 62,87 | 62,01 | 62,01 | -0,59% | 120,00 |
| 26.03.2026 | 62,56 | 63,31 | 62,38 | 62,38 | -1,36% | - |
| 25.03.2026 | 63,29 | 63,86 | 62,61 | 63,24 | 0,05% | - |
| 24.03.2026 | 63,72 | 64,17 | 62,95 | 63,21 | -0,63% | - |
| 23.03.2026 | 63,20 | 64,52 | 63,01 | 63,61 | -0,11% | 216,00 |
| 20.03.2026 | 63,67 | 64,30 | 63,37 | 63,68 | 0,14% | - |
| 19.03.2026 | 64,61 | 65,12 | 63,58 | 63,59 | -1,58% | - |
| 18.03.2026 | 67,42 | 67,60 | 64,38 | 64,61 | -3,83% | 70,00 |
| 17.03.2026 | 66,71 | 67,24 | 66,71 | 67,18 | 0,48% | - |
| 16.03.2026 | 68,08 | 68,25 | 66,84 | 66,86 | -0,89% | 320,00 |
| 13.03.2026 | 66,59 | 67,79 | 66,46 | 67,46 | 1,12% | - |
| 12.03.2026 | 66,80 | 67,80 | 66,14 | 66,71 | -0,33% | 446,00 |
| 11.03.2026 | 65,94 | 67,10 | 65,15 | 66,93 | 1,44% | 2,00 |
| 10.03.2026 | 65,45 | 66,56 | 64,68 | 65,98 | 1,31% | 506,00 |
| 09.03.2026 | 63,81 | 65,13 | 63,65 | 65,13 | 0,14% | 62,00 |