63,845€
-1,02%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 64,84 | 64,84 | 63,69 | 63,71 | -1,23% | 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 |
| 03.10.2025 | 57,70 | 57,81 | 57,34 | 57,40 | -0,53% | 26,00 |
| 02.10.2025 | 57,49 | 58,03 | 56,78 | 57,71 | 0,46% | - |
| 01.10.2025 | 57,11 | 57,63 | 56,82 | 57,44 | 0,53% | 59,00 |
| 30.09.2025 | 57,11 | 57,40 | 56,82 | 57,14 | 0,05% | 46,00 |
| 29.09.2025 | 55,86 | 57,23 | 55,69 | 57,11 | 2,35% | 46,00 |
| 26.09.2025 | 55,44 | 55,85 | 55,14 | 55,80 | 0,43% | - |
| 25.09.2025 | 55,08 | 56,03 | 54,99 | 55,56 | 1,06% | 83,00 |
| 24.09.2025 | 54,58 | 55,48 | 54,58 | 54,97 | 1,10% | - |
| 23.09.2025 | 53,75 | 54,45 | 53,39 | 54,37 | 0,09% | 42,00 |
| 22.09.2025 | 54,61 | 54,69 | 53,89 | 54,32 | -0,34% | 1,00 |
| 19.09.2025 | 55,13 | 55,43 | 54,06 | 54,51 | -0,91% | 2,00 |
| 18.09.2025 | 56,32 | 56,63 | 55,01 | 55,01 | -1,77% | - |
| 17.09.2025 | 55,77 | 56,64 | 55,55 | 56,00 | 0,36% | 438,00 |
| 16.09.2025 | 54,70 | 55,90 | 54,42 | 55,80 | 1,99% | 12,00 |
| 15.09.2025 | 55,18 | 55,61 | 54,65 | 54,71 | -0,81% | 10,00 |
| 12.09.2025 | 54,38 | 55,16 | 54,23 | 55,15 | 1,37% | 236,00 |
| 11.09.2025 | 53,71 | 54,61 | 53,50 | 54,41 | 1,36% | 1,00 |
| 10.09.2025 | 54,10 | 54,61 | 53,38 | 53,68 | -0,81% | 2,00 |
| 09.09.2025 | 53,56 | 54,69 | 53,43 | 54,12 | 1,49% | 1,00 |
| 08.09.2025 | 53,29 | 53,66 | 52,84 | 53,32 | 0,14% | 13,00 |
| 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% | - |