55,720€
1,24%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,57 | 55,94 | 55,12 | 55,63 | 1,07% | 10,00 |
| 05.06.2025 | 55,34 | 55,64 | 54,53 | 55,04 | -0,59% | 71,00 |
| 04.06.2025 | 56,25 | 56,37 | 55,23 | 55,36 | -1,65% | - |
| 03.06.2025 | 55,79 | 56,30 | 55,43 | 56,29 | 0,99% | 92,00 |
| 02.06.2025 | 56,21 | 56,37 | 54,83 | 55,74 | -1,04% | 5,00 |
| 30.05.2025 | 56,21 | 56,63 | 55,74 | 56,33 | 0,63% | - |
| 29.05.2025 | 56,24 | 56,94 | 55,38 | 55,97 | -0,91% | 60,00 |
| 28.05.2025 | 56,71 | 57,01 | 56,42 | 56,49 | -0,34% | - |
| 27.05.2025 | 56,04 | 56,74 | 55,57 | 56,68 | 1,03% | 20,00 |
| 26.05.2025 | 55,99 | 56,36 | 55,17 | 56,10 | 0,56% | - |
| 23.05.2025 | 55,65 | 55,90 | 54,87 | 55,79 | 0,09% | - |
| 22.05.2025 | 55,68 | 56,08 | 55,22 | 55,74 | -0,08% | 20,00 |
| 21.05.2025 | 55,92 | 55,98 | 54,90 | 55,79 | -0,05% | 94,00 |
| 20.05.2025 | 55,77 | 56,11 | 55,20 | 55,82 | -0,21% | - |
| 19.05.2025 | 56,42 | 56,42 | 55,44 | 55,93 | -0,77% | - |
| 16.05.2025 | 55,18 | 56,44 | 55,17 | 56,37 | 1,23% | 64,00 |
| 15.05.2025 | 54,50 | 55,73 | 54,03 | 55,68 | 1,98% | - |
| 14.05.2025 | 53,77 | 54,84 | 53,24 | 54,60 | 1,42% | - |
| 13.05.2025 | 55,35 | 55,70 | 53,76 | 53,84 | -2,59% | - |
| 12.05.2025 | 54,29 | 56,10 | 54,29 | 55,27 | 1,74% | 245,00 |
| 09.05.2025 | 53,22 | 54,86 | 50,91 | 54,32 | 1,46% | 50,00 |
| 08.05.2025 | 53,94 | 54,37 | 53,46 | 53,54 | 0,01% | 2,00 |
| 07.05.2025 | 53,20 | 53,82 | 52,81 | 53,54 | 1,47% | - |
| 06.05.2025 | 54,05 | 54,05 | 52,70 | 52,76 | -2,02% | 90,00 |
| 05.05.2025 | 52,90 | 54,24 | 52,44 | 53,85 | 1,45% | - |
| 02.05.2025 | 52,23 | 53,31 | 52,23 | 53,08 | -0,02% | - |
| 30.04.2025 | 52,01 | 53,11 | 51,55 | 53,09 | 1,94% | 4,00 |
| 29.04.2025 | 50,90 | 52,11 | 50,90 | 52,08 | 1,66% | - |
| 28.04.2025 | 51,44 | 51,86 | 50,82 | 51,23 | -0,86% | - |
| 25.04.2025 | 51,45 | 51,87 | 50,91 | 51,67 | 0,38% | 273,00 |
| 24.04.2025 | 52,21 | 52,24 | 51,11 | 51,48 | -1,41% | 2,00 |
| 23.04.2025 | 51,91 | 52,59 | 51,50 | 52,21 | 0,55% | - |
| 22.04.2025 | 50,17 | 52,04 | 49,97 | 51,93 | 1,09% | 100,00 |
| 17.04.2025 | 51,04 | 51,68 | 50,07 | 51,37 | 0,88% | 200,00 |
| 16.04.2025 | 51,81 | 52,06 | 50,82 | 50,92 | -1,98% | 225,00 |
| 15.04.2025 | 51,52 | 52,24 | 51,34 | 51,95 | 0,78% | 40,00 |
| 14.04.2025 | 51,93 | 52,01 | 50,93 | 51,55 | 0,54% | 65,00 |
| 11.04.2025 | 50,90 | 51,66 | 49,76 | 51,27 | -0,69% | 19,00 |
| 10.04.2025 | 53,06 | 53,33 | 50,82 | 51,63 | -3,04% | - |
| 09.04.2025 | 49,30 | 53,65 | 47,95 | 53,25 | 6,09% | 46,00 |
| 08.04.2025 | 52,38 | 53,38 | 50,01 | 50,19 | -4,11% | 469,00 |
| 07.04.2025 | 51,73 | 52,90 | 49,63 | 52,34 | 0,32% | 195,00 |
| 04.04.2025 | 54,03 | 55,32 | 51,83 | 52,18 | -3,59% | 28,00 |
| 03.04.2025 | 53,50 | 54,68 | 52,78 | 54,12 | -1,15% | 66,00 |
| 02.04.2025 | 54,62 | 54,88 | 54,11 | 54,75 | 0,02% | - |
| 01.04.2025 | 54,11 | 54,75 | 53,77 | 54,74 | 1,01% | 177,00 |
| 31.03.2025 | 53,40 | 54,53 | 52,76 | 54,19 | 1,84% | 25,00 |
| 28.03.2025 | 54,35 | 54,59 | 53,12 | 53,21 | -1,96% | - |
| 27.03.2025 | 53,46 | 54,38 | 53,46 | 54,28 | 1,01% | - |
| 26.03.2025 | 53,36 | 53,95 | 53,36 | 53,73 | 0,07% | 2,00 |
| 25.03.2025 | 53,39 | 53,74 | 53,06 | 53,69 | 0,43% | - |
| 24.03.2025 | 52,70 | 53,65 | 52,50 | 53,46 | 0,92% | 21,00 |
| 21.03.2025 | 52,37 | 53,23 | 52,01 | 52,98 | 1,06% | - |
| 20.03.2025 | 52,10 | 52,61 | 52,07 | 52,42 | 1,08% | - |
| 19.03.2025 | 51,99 | 52,34 | 51,65 | 51,86 | -0,20% | - |
| 18.03.2025 | 51,44 | 52,18 | 51,11 | 51,97 | 0,27% | - |
| 17.03.2025 | 50,45 | 51,83 | 50,11 | 51,83 | 2,75% | 20,00 |
| 14.03.2025 | 50,08 | 50,97 | 49,25 | 50,44 | 0,18% | 100,00 |
| 13.03.2025 | 49,78 | 50,53 | 49,77 | 50,35 | 1,13% | 109,00 |
| 12.03.2025 | 50,58 | 50,98 | 49,69 | 49,79 | -1,04% | - |
| 11.03.2025 | 51,77 | 51,78 | 50,16 | 50,31 | -2,51% | - |
| 10.03.2025 | 50,63 | 52,73 | 50,19 | 51,61 | 1,55% | 76,00 |
| 07.03.2025 | 51,44 | 51,58 | 50,57 | 50,82 | -1,53% | 50,00 |
| 06.03.2025 | 51,28 | 51,67 | 50,52 | 51,61 | 0,64% | - |
| 05.03.2025 | 52,15 | 52,15 | 50,91 | 51,28 | -0,74% | 490,00 |
| 04.03.2025 | 52,92 | 53,27 | 51,40 | 51,66 | -1,82% | 15,00 |
| 03.03.2025 | 52,41 | 53,00 | 51,45 | 52,62 | -0,12% | - |
| 28.02.2025 | 51,31 | 54,16 | 50,83 | 52,68 | 5,52% | 70,00 |
| 27.02.2025 | 49,26 | 50,15 | 48,82 | 49,92 | 1,38% | - |
| 26.02.2025 | 49,58 | 49,80 | 48,79 | 49,24 | -0,69% | 7,00 |
| 25.02.2025 | 49,83 | 50,76 | 49,34 | 49,58 | -1,26% | 35,00 |
| 24.02.2025 | 50,34 | 50,88 | 50,07 | 50,22 | -0,95% | 35,00 |
| 21.02.2025 | 48,77 | 51,04 | 48,63 | 50,70 | 4,08% | 60,00 |
| 20.02.2025 | 49,60 | 49,68 | 48,60 | 48,71 | -1,77% | - |
| 19.02.2025 | 49,20 | 49,73 | 48,33 | 49,59 | 1,44% | - |
| 18.02.2025 | 46,82 | 48,90 | 46,71 | 48,89 | 4,44% | 7,00 |
| 17.02.2025 | 47,40 | 47,50 | 46,80 | 46,81 | -0,30% | 11,00 |
| 14.02.2025 | 47,12 | 47,92 | 46,91 | 46,95 | -0,83% | - |
| 13.02.2025 | 46,40 | 47,37 | 46,13 | 47,34 | 2,05% | - |
| 12.02.2025 | 46,13 | 46,50 | 45,79 | 46,39 | 0,02% | 75,00 |
| 11.02.2025 | 46,54 | 46,65 | 45,73 | 46,38 | 0,02% | 14,00 |
| 10.02.2025 | 45,08 | 46,67 | 45,04 | 46,37 | 2,80% | - |
| 07.02.2025 | 44,43 | 45,36 | 44,43 | 45,11 | 1,21% | 33,00 |
| 06.02.2025 | 44,48 | 44,94 | 44,41 | 44,57 | 0,55% | 15,00 |
| 05.02.2025 | 45,46 | 45,49 | 43,91 | 44,33 | -1,21% | 145,00 |
| 04.02.2025 | 45,93 | 46,30 | 44,83 | 44,87 | -2,76% | 421,00 |
| 03.02.2025 | 46,60 | 47,54 | 45,97 | 46,14 | -1,75% | 160,00 |
| 31.01.2025 | 47,31 | 47,81 | 46,85 | 46,97 | -1,02% | 80,00 |
| 30.01.2025 | 47,44 | 47,75 | 47,06 | 47,45 | 0,59% | 302,00 |
| 29.01.2025 | 46,51 | 47,33 | 46,47 | 47,17 | 1,16% | 114,00 |
| 28.01.2025 | 47,17 | 47,38 | 46,43 | 46,63 | -0,78% | 112,00 |
| 27.01.2025 | 46,00 | 47,69 | 45,50 | 47,00 | 2,12% | 132,00 |
| 24.01.2025 | 46,42 | 46,42 | 45,71 | 46,02 | -0,36% | 65,00 |
| 23.01.2025 | 47,19 | 47,49 | 46,14 | 46,19 | -2,23% | 52,00 |
| 22.01.2025 | 47,03 | 48,43 | 46,65 | 47,24 | 0,14% | 100,00 |
| 21.01.2025 | 47,59 | 48,02 | 46,87 | 47,18 | -0,88% | 9,00 |
| 20.01.2025 | 47,69 | 48,00 | 47,54 | 47,60 | -1,04% | 112,00 |
| 17.01.2025 | 47,99 | 48,97 | 47,93 | 48,10 | -0,22% | 50,00 |
| 16.01.2025 | 47,88 | 48,41 | 47,04 | 48,21 | 0,69% | 27,00 |
| 15.01.2025 | 48,71 | 49,24 | 47,78 | 47,87 | -1,47% | 40,00 |