53,320€
-2,08%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 54,70 | 54,70 | 52,97 | 53,25 | -2,22% | 1,00 |
| 04.09.2025 | 54,44 | 54,83 | 54,18 | 54,46 | 0,06% | 8,00 |
| 03.09.2025 | 53,84 | 54,45 | 53,32 | 54,43 | 1,05% | 2,00 |
| 02.09.2025 | 53,12 | 54,04 | 52,92 | 53,86 | 1,16% | 9,00 |
| 01.09.2025 | 53,45 | 53,49 | 52,57 | 53,25 | -0,16% | 66,00 |
| 29.08.2025 | 52,65 | 53,53 | 52,34 | 53,33 | 0,43% | 61,00 |
| 28.08.2025 | 53,10 | 53,43 | 52,85 | 53,10 | 0,07% | - |
| 27.08.2025 | 53,55 | 53,80 | 52,61 | 53,07 | -0,61% | 114,00 |
| 26.08.2025 | 53,63 | 53,80 | 53,03 | 53,39 | -0,51% | 3,00 |
| 25.08.2025 | 53,61 | 54,07 | 53,06 | 53,67 | 0,21% | 86,00 |
| 22.08.2025 | 55,43 | 55,96 | 53,45 | 53,55 | -3,37% | 20,00 |
| 21.08.2025 | 55,27 | 55,76 | 54,88 | 55,42 | 0,27% | 61,00 |
| 20.08.2025 | 55,29 | 55,93 | 54,81 | 55,27 | 0,66% | 2,00 |
| 19.08.2025 | 54,46 | 55,18 | 54,28 | 54,91 | -0,11% | - |
| 18.08.2025 | 55,05 | 55,52 | 54,50 | 54,97 | -0,48% | 3,00 |
| 15.08.2025 | 55,12 | 55,53 | 54,64 | 55,23 | 0,15% | 21,00 |
| 14.08.2025 | 54,76 | 55,40 | 54,61 | 55,15 | 0,62% | 2,00 |
| 13.08.2025 | 55,16 | 55,20 | 53,91 | 54,81 | -0,11% | 10,00 |
| 12.08.2025 | 54,82 | 55,40 | 54,60 | 54,87 | 0,05% | 2,00 |
| 11.08.2025 | 55,78 | 56,08 | 54,04 | 54,84 | -1,23% | 2,00 |
| 08.08.2025 | 53,68 | 57,29 | 53,68 | 55,53 | 6,42% | 411,00 |
| 07.08.2025 | 51,24 | 52,40 | 50,79 | 52,18 | 2,25% | 1,00 |
| 06.08.2025 | 51,02 | 51,28 | 50,38 | 51,03 | 0,10% | 108,00 |
| 05.08.2025 | 52,15 | 52,41 | 50,76 | 50,98 | -2,31% | 2,00 |
| 04.08.2025 | 50,93 | 52,26 | 50,80 | 52,18 | 2,32% | 31,00 |
| 01.08.2025 | 52,31 | 52,33 | 50,25 | 51,00 | -0,86% | 210,00 |
| 31.07.2025 | 52,84 | 53,54 | 51,21 | 51,44 | -3,81% | 511,00 |
| 30.07.2025 | 53,43 | 53,92 | 53,04 | 53,48 | 0,64% | 1,00 |
| 29.07.2025 | 52,30 | 53,29 | 52,00 | 53,14 | 2,43% | 1,00 |
| 28.07.2025 | 51,88 | 52,21 | 51,29 | 51,88 | 0,37% | 6,00 |
| 25.07.2025 | 51,36 | 51,85 | 51,19 | 51,69 | 0,95% | - |
| 24.07.2025 | 49,95 | 51,22 | 49,95 | 51,20 | 1,84% | 221,00 |
| 23.07.2025 | 50,87 | 51,11 | 49,99 | 50,28 | -0,83% | - |
| 22.07.2025 | 50,88 | 51,07 | 50,43 | 50,70 | -0,24% | - |
| 21.07.2025 | 50,74 | 51,00 | 50,17 | 50,82 | 0,10% | 2,00 |
| 18.07.2025 | 51,03 | 51,34 | 50,56 | 50,77 | -0,43% | 230,00 |
| 17.07.2025 | 50,20 | 51,00 | 50,20 | 50,99 | 1,15% | - |
| 16.07.2025 | 50,92 | 51,22 | 49,89 | 50,41 | -0,77% | 1,00 |
| 15.07.2025 | 51,16 | 51,16 | 50,53 | 50,80 | -0,71% | 1,00 |
| 14.07.2025 | 50,09 | 51,50 | 50,09 | 51,16 | 1,64% | 2,00 |
| 11.07.2025 | 50,61 | 50,69 | 49,84 | 50,34 | -0,53% | 60,00 |
| 10.07.2025 | 50,94 | 51,06 | 50,40 | 50,61 | -0,39% | 914,00 |
| 09.07.2025 | 52,87 | 52,92 | 50,57 | 50,81 | -3,31% | 167,00 |
| 08.07.2025 | 53,36 | 53,74 | 52,49 | 52,55 | -2,00% | 1,00 |
| 07.07.2025 | 53,52 | 54,25 | 53,42 | 53,62 | 0,19% | 1,00 |
| 04.07.2025 | 53,39 | 53,60 | 53,16 | 53,52 | -0,14% | - |
| 03.07.2025 | 53,20 | 53,92 | 52,98 | 53,59 | 0,31% | 4,00 |
| 02.07.2025 | 53,70 | 54,22 | 53,38 | 53,43 | -0,89% | 27,00 |
| 01.07.2025 | 53,20 | 54,68 | 52,92 | 53,91 | 1,35% | - |
| 30.06.2025 | 52,74 | 53,29 | 52,58 | 53,19 | 0,91% | - |
| 27.06.2025 | 53,13 | 53,31 | 52,25 | 52,71 | -0,75% | - |
| 26.06.2025 | 53,36 | 53,76 | 52,81 | 53,11 | -0,51% | - |
| 25.06.2025 | 54,74 | 54,95 | 53,23 | 53,38 | -2,48% | - |
| 24.06.2025 | 54,71 | 54,99 | 54,22 | 54,73 | 0,21% | 19,00 |
| 23.06.2025 | 54,72 | 55,26 | 54,25 | 54,62 | -0,26% | - |
| 20.06.2025 | 54,45 | 55,28 | 54,39 | 54,76 | 0,38% | - |
| 19.06.2025 | 54,84 | 55,11 | 54,53 | 54,56 | -0,85% | 93,00 |
| 18.06.2025 | 54,69 | 55,29 | 54,40 | 55,02 | 0,62% | 48,00 |
| 17.06.2025 | 55,06 | 55,22 | 54,56 | 54,68 | -1,02% | 70,00 |
| 16.06.2025 | 55,16 | 55,39 | 54,21 | 55,25 | 1,28% | - |
| 13.06.2025 | 55,17 | 55,50 | 54,39 | 54,55 | -0,83% | - |
| 12.06.2025 | 54,01 | 55,08 | 53,48 | 55,00 | 0,92% | 180,00 |
| 11.06.2025 | 55,05 | 55,22 | 54,25 | 54,50 | -1,21% | 47,00 |
| 10.06.2025 | 55,15 | 55,37 | 54,90 | 55,17 | 0,01% | - |
| 09.06.2025 | 55,72 | 55,95 | 54,94 | 55,16 | -0,84% | - |
| 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 |