47,020€
-0,90%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 48,93 | 48,93 | 48,09 | 48,59 | -0,77% | 490,00 |
| 13.01.2025 | 48,60 | 49,16 | 48,29 | 48,97 | 0,77% | - |
| 10.01.2025 | 49,97 | 50,20 | 48,49 | 48,59 | -2,59% | 31,00 |
| 09.01.2025 | 50,02 | 50,12 | 49,76 | 49,89 | -0,21% | - |
| 08.01.2025 | 50,06 | 50,30 | 49,35 | 49,99 | 0,28% | - |
| 07.01.2025 | 50,33 | 50,57 | 49,69 | 49,85 | -0,18% | - |
| 06.01.2025 | 50,60 | 50,96 | 49,89 | 49,94 | -1,84% | 121,00 |
| 03.01.2025 | 51,18 | 51,49 | 50,67 | 50,88 | -0,16% | - |
| 02.01.2025 | 50,43 | 51,70 | 50,43 | 50,96 | 1,96% | 2,00 |
| 30.12.2024 | 50,73 | 50,73 | 49,91 | 49,98 | -0,62% | - |
| 27.12.2024 | 49,68 | 50,70 | 49,68 | 50,29 | 1,22% | - |
| 23.12.2024 | 49,22 | 50,10 | 49,22 | 49,68 | 0,43% | - |
| 20.12.2024 | 49,55 | 49,88 | 48,45 | 49,47 | -0,18% | 46,00 |
| 19.12.2024 | 49,84 | 49,95 | 48,71 | 49,55 | -0,94% | 7,00 |
| 18.12.2024 | 49,41 | 50,34 | 49,15 | 50,02 | 1,24% | - |
| 17.12.2024 | 50,37 | 50,37 | 49,26 | 49,41 | -0,32% | - |
| 16.12.2024 | 50,00 | 51,04 | 49,57 | 49,57 | -0,85% | 30,00 |
| 13.12.2024 | 50,22 | 50,48 | 49,63 | 49,99 | -0,45% | - |
| 12.12.2024 | 49,60 | 50,60 | 49,41 | 50,22 | 1,27% | - |
| 11.12.2024 | 50,09 | 50,91 | 49,51 | 49,59 | -1,00% | 10,00 |
| 10.12.2024 | 50,06 | 51,08 | 49,76 | 50,09 | 0,05% | 10,00 |
| 09.12.2024 | 49,63 | 50,75 | 49,22 | 50,06 | 1,28% | - |
| 06.12.2024 | 50,33 | 50,73 | 49,27 | 49,43 | -1,80% | 5,00 |
| 05.12.2024 | 50,87 | 51,24 | 50,15 | 50,34 | -1,03% | - |
| 04.12.2024 | 51,54 | 51,86 | 50,84 | 50,86 | -1,33% | - |
| 03.12.2024 | 52,63 | 52,63 | 51,40 | 51,55 | -2,07% | 11,00 |
| 02.12.2024 | 52,25 | 53,50 | 52,25 | 52,64 | 0,78% | 6,00 |
| 29.11.2024 | 52,37 | 52,62 | 51,91 | 52,23 | -0,27% | 105,00 |
| 28.11.2024 | 52,35 | 52,46 | 52,19 | 52,37 | 0,03% | 100,00 |
| 27.11.2024 | 52,74 | 52,74 | 51,73 | 52,36 | -0,68% | 6,00 |
| 26.11.2024 | 52,65 | 52,87 | 51,88 | 52,72 | 0,12% | - |
| 25.11.2024 | 51,79 | 52,85 | 51,54 | 52,65 | 1,68% | 66,00 |
| 22.11.2024 | 51,23 | 52,28 | 51,23 | 51,78 | 1,03% | 95,00 |
| 21.11.2024 | 51,11 | 51,54 | 50,31 | 51,25 | 0,27% | 35,00 |
| 20.11.2024 | 50,71 | 51,19 | 50,25 | 51,11 | 0,75% | - |
| 19.11.2024 | 50,60 | 50,87 | 49,76 | 50,73 | 0,85% | 50,00 |
| 18.11.2024 | 49,65 | 50,61 | 48,95 | 50,30 | 1,10% | 152,00 |
| 15.11.2024 | 53,09 | 53,50 | 49,38 | 49,76 | -5,71% | 81,00 |
| 14.11.2024 | 53,79 | 53,79 | 52,68 | 52,77 | -1,33% | 192,00 |
| 13.11.2024 | 53,03 | 53,68 | 52,19 | 53,48 | 1,45% | 18,00 |
| 12.11.2024 | 52,57 | 53,12 | 52,24 | 52,72 | 0,86% | 136,00 |
| 11.11.2024 | 50,95 | 53,06 | 50,48 | 52,27 | 3,20% | 359,00 |
| 08.11.2024 | 50,30 | 51,66 | 46,95 | 50,65 | 1,01% | 465,00 |
| 07.11.2024 | 51,25 | 51,27 | 46,34 | 50,14 | -1,58% | 35,00 |
| 06.11.2024 | 50,72 | 51,31 | 50,00 | 50,95 | 3,11% | 418,00 |
| 05.11.2024 | 49,81 | 49,93 | 49,09 | 49,41 | -0,80% | 100,00 |
| 04.11.2024 | 48,08 | 49,93 | 47,61 | 49,81 | 3,21% | - |
| 01.11.2024 | 47,99 | 48,76 | 47,30 | 48,26 | 0,57% | 36,00 |
| 31.10.2024 | 48,15 | 48,97 | 47,97 | 47,99 | -0,35% | - |
| 30.10.2024 | 48,53 | 48,92 | 48,00 | 48,16 | -0,77% | - |
| 29.10.2024 | 49,12 | 49,58 | 48,15 | 48,53 | -1,21% | 184,00 |
| 28.10.2024 | 49,63 | 49,67 | 48,88 | 49,13 | -1,03% | - |
| 25.10.2024 | 49,47 | 49,80 | 49,28 | 49,64 | 0,33% | 125,00 |
| 24.10.2024 | 49,59 | 49,93 | 48,60 | 49,47 | -0,23% | 68,00 |
| 23.10.2024 | 49,42 | 50,13 | 49,30 | 49,59 | 0,34% | - |
| 22.10.2024 | 49,74 | 50,12 | 49,24 | 49,42 | -0,63% | - |
| 21.10.2024 | 49,48 | 50,24 | 49,48 | 49,73 | 0,44% | 246,00 |
| 18.10.2024 | 49,50 | 49,89 | 48,97 | 49,52 | 0,03% | 60,00 |
| 17.10.2024 | 49,09 | 49,74 | 48,80 | 49,50 | 0,84% | 41,00 |
| 16.10.2024 | 48,04 | 49,40 | 48,00 | 49,09 | 2,19% | 145,00 |
| 15.10.2024 | 47,34 | 48,42 | 47,08 | 48,04 | 1,48% | 67,00 |
| 14.10.2024 | 46,96 | 47,44 | 46,48 | 47,34 | 0,83% | - |
| 11.10.2024 | 46,42 | 47,50 | 46,27 | 46,95 | 1,14% | 100,00 |
| 10.10.2024 | 45,50 | 46,46 | 45,38 | 46,42 | 2,00% | 480,00 |
| 09.10.2024 | 45,07 | 45,74 | 45,01 | 45,51 | 0,73% | 12,00 |
| 08.10.2024 | 44,82 | 45,28 | 44,54 | 45,18 | 0,80% | - |
| 07.10.2024 | 46,43 | 46,50 | 44,51 | 44,82 | -3,48% | 979,00 |
| 04.10.2024 | 45,61 | 46,49 | 45,60 | 46,44 | 1,66% | 200,00 |
| 03.10.2024 | 46,12 | 46,52 | 45,37 | 45,68 | -1,02% | 5,00 |
| 02.10.2024 | 47,03 | 47,03 | 45,93 | 46,15 | -1,03% | - |
| 01.10.2024 | 46,87 | 47,25 | 46,55 | 46,63 | -0,32% | 51,00 |
| 30.09.2024 | 46,97 | 47,39 | 46,73 | 46,78 | 0,01% | - |
| 27.09.2024 | 46,54 | 47,37 | 46,54 | 46,77 | 0,50% | 75,00 |
| 26.09.2024 | 46,29 | 46,78 | 45,90 | 46,54 | 0,55% | - |
| 25.09.2024 | 47,18 | 47,18 | 46,28 | 46,29 | -1,92% | 100,00 |
| 24.09.2024 | 46,84 | 47,28 | 46,65 | 47,19 | 0,18% | 85,00 |
| 23.09.2024 | 45,75 | 47,13 | 45,66 | 47,11 | 3,22% | 255,00 |
| 20.09.2024 | 46,42 | 46,73 | 45,64 | 45,64 | -2,12% | 3,00 |
| 19.09.2024 | 47,09 | 47,62 | 46,30 | 46,63 | -1,30% | 100,00 |
| 18.09.2024 | 45,96 | 47,29 | 45,86 | 47,24 | 2,96% | 155,00 |
| 17.09.2024 | 45,59 | 45,97 | 45,34 | 45,88 | 0,61% | - |
| 16.09.2024 | 45,82 | 46,04 | 45,35 | 45,60 | -0,21% | 240,00 |
| 13.09.2024 | 44,98 | 45,95 | 44,85 | 45,70 | 1,27% | - |
| 12.09.2024 | 45,29 | 45,38 | 44,09 | 45,12 | -0,38% | 215,00 |
| 11.09.2024 | 45,67 | 45,96 | 44,65 | 45,29 | -0,77% | 313,00 |
| 10.09.2024 | 45,81 | 46,17 | 45,36 | 45,64 | -0,37% | - |
| 09.09.2024 | 43,74 | 46,21 | 43,74 | 45,81 | 4,66% | 95,00 |