51,730€
-4,42%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |