80,485€
0,49%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 80,80 | 80,85 | 78,77 | 80,49 | 0,32% | 4.000,00 |
| 12.06.2026 | 79,84 | 80,40 | 79,16 | 80,23 | 0,71% | 46,00 |
| 11.06.2026 | 79,52 | 80,07 | 78,70 | 79,66 | 0,76% | 10,00 |
| 10.06.2026 | 78,21 | 79,15 | 77,85 | 79,06 | 1,15% | 494,00 |
| 09.06.2026 | 76,75 | 78,40 | 76,08 | 78,16 | 1,86% | - |
| 08.06.2026 | 77,88 | 78,05 | 76,60 | 76,74 | -1,24% | 741,00 |
| 05.06.2026 | 76,20 | 78,43 | 76,20 | 77,70 | 1,89% | - |
| 04.06.2026 | 77,35 | 78,08 | 76,05 | 76,26 | -0,63% | - |
| 03.06.2026 | 75,86 | 77,34 | 75,52 | 76,74 | 1,18% | - |
| 02.06.2026 | 76,28 | 76,71 | 74,93 | 75,84 | -1,00% | - |
| 01.06.2026 | 75,67 | 77,25 | 75,20 | 76,61 | 1,46% | 286,00 |
| 29.05.2026 | 75,65 | 76,38 | 75,07 | 75,51 | -0,05% | 790,00 |
| 28.05.2026 | 77,14 | 77,15 | 75,28 | 75,54 | -1,64% | 630,00 |
| 27.05.2026 | 75,22 | 77,19 | 75,10 | 76,80 | 2,20% | - |
| 26.05.2026 | 75,08 | 75,63 | 74,56 | 75,15 | 0,03% | - |
| 25.05.2026 | 75,24 | 75,30 | 75,12 | 75,13 | 0,45% | - |
| 22.05.2026 | 74,48 | 75,07 | 74,13 | 74,79 | 0,67% | 7.200,00 |
| 21.05.2026 | 74,60 | 74,97 | 73,90 | 74,29 | -0,55% | 240,00 |
| 20.05.2026 | 74,40 | 75,36 | 74,24 | 74,70 | 0,41% | - |
| 19.05.2026 | 75,92 | 76,39 | 74,25 | 74,40 | -2,12% | - |
| 18.05.2026 | 74,75 | 76,70 | 74,44 | 76,01 | 1,43% | 6.840,00 |
| 15.05.2026 | 74,09 | 75,56 | 73,05 | 74,94 | 1,88% | 21.000,00 |
| 14.05.2026 | 73,56 | 73,95 | 72,87 | 73,55 | 0,21% | - |
| 13.05.2026 | 73,50 | 74,13 | 72,88 | 73,40 | 0,37% | - |
| 12.05.2026 | 73,80 | 73,91 | 72,30 | 73,13 | -0,35% | - |
| 11.05.2026 | 73,29 | 73,54 | 70,77 | 73,39 | 0,19% | - |
| 08.05.2026 | 68,16 | 75,35 | 68,04 | 73,25 | 13,08% | 600,00 |
| 07.05.2026 | 65,80 | 65,92 | 64,05 | 64,77 | -1,43% | - |
| 06.05.2026 | 64,85 | 66,34 | 64,42 | 65,71 | 1,37% | 7.030,00 |
| 05.05.2026 | 64,48 | 65,47 | 64,01 | 64,82 | 0,76% | 4.760,00 |
| 04.05.2026 | 65,93 | 65,94 | 63,76 | 64,33 | -2,08% | - |
| 30.04.2026 | 65,50 | 66,65 | 65,40 | 65,70 | -0,28% | 3.100,00 |
| 29.04.2026 | 66,11 | 66,13 | 65,13 | 65,88 | -0,09% | - |
| 28.04.2026 | 65,67 | 67,01 | 65,66 | 65,94 | 0,53% | - |
| 27.04.2026 | 66,59 | 66,70 | 65,53 | 65,59 | -1,77% | - |
| 24.04.2026 | 65,79 | 66,77 | 65,79 | 66,77 | 0,57% | - |
| 23.04.2026 | 64,45 | 66,67 | 64,39 | 66,39 | 2,35% | 975,00 |
| 22.04.2026 | 64,24 | 65,45 | 64,24 | 64,87 | 1,04% | 950,00 |
| 21.04.2026 | 65,86 | 66,24 | 63,94 | 64,20 | -2,07% | - |
| 20.04.2026 | 64,82 | 65,70 | 64,71 | 65,56 | 0,64% | 2.520,00 |
| 17.04.2026 | 64,28 | 65,26 | 63,69 | 65,14 | 1,86% | - |
| 16.04.2026 | 63,46 | 64,82 | 63,37 | 63,95 | 0,74% | - |
| 15.04.2026 | 63,62 | 63,79 | 62,56 | 63,48 | -0,27% | 88,00 |
| 14.04.2026 | 63,96 | 64,74 | 63,29 | 63,65 | -0,44% | - |
| 13.04.2026 | 64,38 | 64,75 | 63,68 | 63,93 | -0,79% | 1.120,00 |
| 10.04.2026 | 65,10 | 65,40 | 64,32 | 64,44 | -1,05% | 2.590,00 |
| 09.04.2026 | 64,37 | 65,65 | 63,75 | 65,13 | 1,12% | - |
| 08.04.2026 | 63,50 | 64,81 | 62,35 | 64,41 | 3,12% | 2.864,00 |
| 07.04.2026 | 64,25 | 64,84 | 62,22 | 62,46 | -0,46% | - |
| 02.04.2026 | 62,34 | 63,25 | 62,22 | 62,75 | -0,08% | - |
| 01.04.2026 | 62,77 | 63,09 | 61,93 | 62,80 | 0,18% | 7.473,00 |
| 31.03.2026 | 62,74 | 63,01 | 61,46 | 62,69 | 0,70% | 2.800,00 |
| 30.03.2026 | 62,52 | 63,21 | 61,95 | 62,25 | 0,05% | 13.456,00 |
| 27.03.2026 | 62,58 | 63,17 | 62,08 | 62,22 | -0,34% | 3.120,00 |
| 26.03.2026 | 63,03 | 63,51 | 62,33 | 62,43 | -1,41% | - |
| 25.03.2026 | 63,32 | 63,89 | 62,40 | 63,33 | 0,09% | - |
| 24.03.2026 | 63,96 | 64,36 | 62,92 | 63,27 | -0,64% | - |
| 23.03.2026 | 63,27 | 65,26 | 63,15 | 63,67 | -0,12% | 2.916,00 |
| 20.03.2026 | 63,70 | 64,54 | 63,36 | 63,75 | 0,14% | - |
| 19.03.2026 | 64,83 | 65,20 | 63,65 | 63,66 | -1,62% | - |
| 18.03.2026 | 67,62 | 67,75 | 64,32 | 64,70 | -3,81% | 3.360,00 |
| 17.03.2026 | 66,80 | 67,38 | 66,68 | 67,27 | 0,48% | - |
| 16.03.2026 | 67,92 | 68,37 | 66,85 | 66,95 | -0,87% | 2.930,00 |
| 13.03.2026 | 66,71 | 67,85 | 66,58 | 67,54 | 1,16% | - |
| 12.03.2026 | 66,95 | 67,94 | 66,21 | 66,76 | -0,34% | 5.690,00 |
| 11.03.2026 | 66,25 | 67,16 | 65,13 | 66,99 | 1,46% | 56,00 |
| 10.03.2026 | 65,06 | 66,64 | 64,70 | 66,03 | 1,37% | 4.572,00 |
| 09.03.2026 | 64,34 | 65,29 | 63,44 | 65,13 | 0,00% | - |
| 06.03.2026 | 65,62 | 66,30 | 64,99 | 65,13 | -1,45% | - |
| 05.03.2026 | 67,57 | 67,71 | 66,06 | 66,09 | -2,13% | 7.444,00 |
| 04.03.2026 | 67,73 | 68,46 | 67,10 | 67,53 | -0,65% | 1.377,00 |
| 03.03.2026 | 69,21 | 70,00 | 67,51 | 67,97 | -1,95% | 5.120,00 |
| 02.03.2026 | 71,75 | 72,68 | 69,33 | 69,33 | -3,95% | 5.810,00 |
| 27.02.2026 | 72,21 | 74,45 | 71,75 | 72,18 | -1,43% | 1.131,00 |
| 26.02.2026 | 72,29 | 73,55 | 72,16 | 73,22 | 1,21% | 4.983,00 |
| 25.02.2026 | 72,12 | 72,75 | 71,63 | 72,35 | -0,40% | 1.260,00 |
| 24.02.2026 | 72,01 | 72,68 | 71,67 | 72,64 | 1,11% | 4.770,00 |
| 23.02.2026 | 70,42 | 71,96 | 70,42 | 71,84 | 1,11% | 4.940,00 |
| 20.02.2026 | 69,86 | 71,28 | 69,51 | 71,05 | 2,00% | - |
| 19.02.2026 | 70,57 | 71,00 | 69,39 | 69,65 | -1,31% | 1.195,00 |
| 18.02.2026 | 70,20 | 71,04 | 69,71 | 70,58 | 0,89% | - |
| 17.02.2026 | 69,00 | 70,08 | 68,87 | 69,96 | 1,19% | 578,00 |
| 16.02.2026 | 68,78 | 69,14 | 68,71 | 69,14 | 0,77% | - |
| 13.02.2026 | 68,30 | 69,27 | 67,88 | 68,61 | 0,40% | - |
| 12.02.2026 | 68,18 | 69,22 | 67,88 | 68,33 | 0,44% | 1.950,00 |
| 11.02.2026 | 67,47 | 68,30 | 67,18 | 68,03 | 0,93% | - |
| 10.02.2026 | 67,96 | 68,13 | 67,02 | 67,41 | -0,73% | - |
| 09.02.2026 | 69,63 | 69,71 | 67,47 | 67,90 | -2,74% | 11.607,00 |
| 06.02.2026 | 69,77 | 69,87 | 68,78 | 69,82 | 0,61% | 279,00 |
| 05.02.2026 | 69,05 | 70,05 | 68,69 | 69,40 | 0,89% | 440,00 |
| 04.02.2026 | 69,44 | 70,24 | 68,42 | 68,79 | -0,76% | 1.025,00 |
| 03.02.2026 | 68,72 | 69,79 | 68,55 | 69,31 | 0,79% | 1.320,00 |
| 02.02.2026 | 67,93 | 68,96 | 67,72 | 68,77 | 0,96% | 132,00 |
| 30.01.2026 | 66,66 | 68,19 | 66,31 | 68,11 | 1,79% | 477,00 |
| 29.01.2026 | 67,49 | 68,07 | 66,84 | 66,91 | -1,20% | - |
| 28.01.2026 | 67,92 | 68,35 | 67,30 | 67,73 | 0,10% | 358,00 |
| 27.01.2026 | 68,32 | 68,48 | 67,43 | 67,66 | -0,95% | 270,00 |
| 26.01.2026 | 69,17 | 70,04 | 68,24 | 68,31 | -1,36% | 8.130,00 |
| 23.01.2026 | 68,91 | 69,58 | 68,49 | 69,25 | 0,57% | 488,00 |
| 22.01.2026 | 70,08 | 70,30 | 68,60 | 68,86 | -1,35% | 1.075,00 |