72,210€
-1,41%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 71,67 | 74,53 | 71,66 | 72,49 | -1,04% | 239,00 |
| 26.02.2026 | 72,56 | 73,35 | 72,01 | 73,25 | 1,54% | 336,00 |
| 25.02.2026 | 72,41 | 72,92 | 71,64 | 72,14 | -0,70% | 30,00 |
| 24.02.2026 | 71,26 | 72,66 | 71,26 | 72,65 | 1,11% | 77,00 |
| 23.02.2026 | 71,04 | 71,95 | 70,38 | 71,85 | 1,15% | 66,00 |
| 20.02.2026 | 69,83 | 71,28 | 69,44 | 71,03 | 2,25% | 76,00 |
| 19.02.2026 | 70,33 | 71,00 | 69,41 | 69,47 | -1,59% | 40,00 |
| 18.02.2026 | 69,89 | 71,03 | 69,57 | 70,60 | 1,16% | 213,00 |
| 17.02.2026 | 68,93 | 70,07 | 68,74 | 69,79 | 0,85% | 224,00 |
| 16.02.2026 | 68,47 | 69,21 | 68,47 | 69,20 | 1,27% | 1,00 |
| 13.02.2026 | 69,06 | 69,27 | 67,89 | 68,33 | -0,22% | 30,00 |
| 12.02.2026 | 67,91 | 69,21 | 67,89 | 68,48 | 0,57% | - |
| 11.02.2026 | 67,40 | 68,29 | 67,11 | 68,09 | 1,23% | 1,00 |
| 10.02.2026 | 69,59 | 69,60 | 67,02 | 67,27 | -1,02% | 30,00 |
| 09.02.2026 | 69,48 | 70,01 | 67,46 | 67,96 | -2,28% | 68,00 |
| 06.02.2026 | 69,13 | 70,08 | 68,77 | 69,54 | 0,43% | 176,00 |
| 05.02.2026 | 68,97 | 70,06 | 68,69 | 69,25 | 0,57% | 424,00 |
| 04.02.2026 | 69,55 | 70,24 | 68,42 | 68,85 | -0,50% | 31,00 |
| 03.02.2026 | 68,29 | 69,79 | 68,29 | 69,20 | 0,50% | 33,00 |
| 02.02.2026 | 68,12 | 69,15 | 67,73 | 68,85 | 1,25% | 174,00 |
| 30.01.2026 | 67,03 | 68,01 | 66,26 | 68,00 | 1,67% | 2,00 |
| 29.01.2026 | 67,41 | 68,20 | 66,85 | 66,88 | -0,96% | 27,00 |
| 28.01.2026 | 67,81 | 68,57 | 67,24 | 67,53 | -0,52% | 51,00 |
| 27.01.2026 | 68,41 | 69,49 | 67,38 | 67,88 | -0,66% | 46,00 |
| 26.01.2026 | 69,34 | 70,05 | 68,24 | 68,33 | -1,61% | 98,00 |
| 23.01.2026 | 68,61 | 69,58 | 68,37 | 69,45 | 0,87% | 48,00 |
| 22.01.2026 | 69,68 | 70,28 | 68,75 | 68,85 | -1,45% | 83,00 |
| 21.01.2026 | 69,54 | 69,94 | 68,24 | 69,86 | 0,52% | 32,00 |
| 20.01.2026 | 66,53 | 69,64 | 66,23 | 69,50 | 4,53% | 201,00 |
| 19.01.2026 | 66,69 | 67,29 | 66,43 | 66,49 | -1,24% | 234,00 |
| 16.01.2026 | 67,62 | 68,05 | 67,07 | 67,32 | 0,43% | 11,00 |
| 15.01.2026 | 66,75 | 68,06 | 66,71 | 67,04 | 0,54% | 13,00 |
| 14.01.2026 | 67,52 | 67,52 | 65,97 | 66,68 | -0,79% | 232,00 |
| 13.01.2026 | 66,29 | 67,66 | 65,98 | 67,21 | 1,59% | 94,00 |
| 12.01.2026 | 66,44 | 66,84 | 65,72 | 66,15 | -0,41% | 10,00 |
| 09.01.2026 | 65,62 | 66,65 | 65,38 | 66,43 | 1,01% | 439,00 |
| 08.01.2026 | 65,27 | 66,66 | 64,96 | 65,76 | 0,82% | 364,00 |
| 07.01.2026 | 64,75 | 65,93 | 64,05 | 65,23 | 0,63% | 355,00 |
| 06.01.2026 | 64,69 | 64,85 | 64,31 | 64,82 | 1,03% | 6,00 |
| 05.01.2026 | 65,24 | 65,53 | 64,07 | 64,16 | -1,10% | 100,00 |
| 02.01.2026 | 65,51 | 65,74 | 64,75 | 64,87 | -1,55% | 170,00 |
| 30.12.2025 | 65,47 | 65,98 | 65,47 | 65,89 | -0,20% | - |
| 29.12.2025 | 65,75 | 66,37 | 65,52 | 66,02 | 0,35% | 46,00 |
| 23.12.2025 | 66,13 | 66,50 | 65,39 | 65,79 | -0,34% | 39,00 |
| 22.12.2025 | 65,12 | 66,31 | 64,46 | 66,02 | 0,31% | 203,00 |
| 19.12.2025 | 63,97 | 65,84 | 63,85 | 65,81 | 2,28% | 43,00 |
| 18.12.2025 | 63,28 | 64,37 | 62,91 | 64,35 | 1,76% | 522,00 |
| 17.12.2025 | 64,10 | 64,65 | 62,95 | 63,23 | -1,03% | 2,00 |
| 16.12.2025 | 63,75 | 64,12 | 63,14 | 63,89 | 0,45% | 63,00 |
| 15.12.2025 | 63,10 | 63,78 | 63,10 | 63,61 | 1,02% | 72,00 |
| 12.12.2025 | 61,94 | 63,27 | 61,89 | 62,96 | 2,08% | 4,00 |
| 11.12.2025 | 63,28 | 63,28 | 61,54 | 61,68 | -1,96% | 47,00 |
| 10.12.2025 | 63,29 | 63,94 | 62,87 | 62,91 | -0,73% | 27,00 |
| 09.12.2025 | 63,52 | 64,02 | 62,99 | 63,37 | -0,35% | 61,00 |
| 08.12.2025 | 63,33 | 64,04 | 62,78 | 63,59 | 0,17% | 151,00 |
| 05.12.2025 | 63,21 | 63,56 | 62,75 | 63,48 | 0,47% | 37,00 |
| 04.12.2025 | 63,49 | 63,71 | 62,83 | 63,18 | -0,32% | 2,00 |
| 03.12.2025 | 64,84 | 64,84 | 63,26 | 63,39 | -1,74% | 4,00 |
| 02.12.2025 | 65,29 | 65,56 | 64,20 | 64,51 | -1,38% | 89,00 |
| 01.12.2025 | 64,54 | 65,71 | 64,11 | 65,41 | 1,21% | 784,00 |
| 28.11.2025 | 64,80 | 65,01 | 64,51 | 64,63 | -0,13% | 5,00 |
| 27.11.2025 | 64,86 | 64,86 | 64,63 | 64,71 | -0,05% | 47,00 |
| 26.11.2025 | 64,61 | 64,93 | 64,55 | 64,75 | 0,21% | 72,00 |
| 25.11.2025 | 63,59 | 64,63 | 63,41 | 64,61 | 1,51% | 1,00 |
| 24.11.2025 | 62,74 | 63,88 | 62,04 | 63,65 | 1,47% | 85,00 |
| 21.11.2025 | 62,71 | 63,27 | 62,63 | 62,73 | 0,07% | 31,00 |
| 20.11.2025 | 62,68 | 63,28 | 62,40 | 62,68 | -0,16% | - |
| 19.11.2025 | 62,81 | 63,32 | 62,50 | 62,78 | -0,40% | - |
| 18.11.2025 | 61,77 | 63,03 | 61,59 | 63,03 | 1,33% | 2,00 |
| 17.11.2025 | 61,60 | 62,95 | 61,28 | 62,20 | 1,45% | 28,00 |
| 14.11.2025 | 61,05 | 61,86 | 60,60 | 61,31 | 0,38% | 107,00 |
| 13.11.2025 | 60,99 | 61,72 | 60,33 | 61,08 | 0,03% | 109,00 |
| 12.11.2025 | 62,08 | 62,27 | 61,03 | 61,06 | -1,84% | 2,00 |
| 11.11.2025 | 60,57 | 62,23 | 60,30 | 62,21 | 2,86% | 63,00 |
| 10.11.2025 | 60,31 | 61,63 | 59,99 | 60,48 | 0,12% | 328,00 |
| 07.11.2025 | 60,41 | 62,66 | 57,49 | 60,40 | 5,20% | 289,00 |
| 06.11.2025 | 58,99 | 59,05 | 57,07 | 57,42 | -2,79% | 132,00 |
| 05.11.2025 | 58,47 | 59,17 | 58,02 | 59,07 | 1,92% | 65,00 |
| 04.11.2025 | 57,77 | 58,70 | 57,23 | 57,95 | -0,18% | 7,00 |
| 03.11.2025 | 58,00 | 58,25 | 57,55 | 58,06 | -0,09% | 4,00 |
| 31.10.2025 | 57,55 | 58,16 | 57,09 | 58,11 | 0,96% | 32,00 |
| 30.10.2025 | 57,29 | 58,25 | 57,02 | 57,56 | 0,83% | 13,00 |
| 29.10.2025 | 59,16 | 59,66 | 57,06 | 57,09 | -3,89% | 107,00 |
| 28.10.2025 | 59,96 | 60,23 | 58,73 | 59,40 | -0,95% | 2.420,00 |
| 27.10.2025 | 59,96 | 60,36 | 59,31 | 59,97 | 0,09% | 80,00 |
| 24.10.2025 | 59,88 | 60,48 | 59,73 | 59,91 | 0,00% | 2.425,00 |
| 23.10.2025 | 60,27 | 60,34 | 59,55 | 59,91 | -0,16% | - |
| 22.10.2025 | 59,62 | 60,68 | 59,32 | 60,01 | 1,07% | 307,00 |
| 21.10.2025 | 59,93 | 60,49 | 59,12 | 59,37 | -0,98% | 183,00 |
| 20.10.2025 | 60,34 | 60,76 | 59,53 | 59,96 | -0,53% | 3,00 |
| 17.10.2025 | 60,04 | 60,73 | 59,22 | 60,28 | 0,84% | 289,00 |
| 16.10.2025 | 58,86 | 60,35 | 58,79 | 59,78 | 1,26% | 34,00 |
| 15.10.2025 | 59,22 | 59,52 | 58,30 | 59,03 | -0,44% | 1.914,00 |
| 14.10.2025 | 58,04 | 59,29 | 57,65 | 59,29 | 2,26% | 6,00 |
| 13.10.2025 | 59,91 | 60,68 | 57,86 | 57,98 | -3,41% | 18,00 |
| 10.10.2025 | 59,69 | 60,56 | 59,61 | 60,03 | 0,49% | 1,00 |
| 09.10.2025 | 59,00 | 59,80 | 58,94 | 59,74 | 0,57% | 9,00 |
| 08.10.2025 | 58,46 | 59,59 | 58,33 | 59,40 | 2,01% | 92,00 |
| 07.10.2025 | 57,71 | 58,48 | 57,06 | 58,23 | 1,72% | 60,00 |
| 06.10.2025 | 57,38 | 57,79 | 56,78 | 57,24 | -0,28% | 1.965,00 |