74,830€
0,68%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 74,40 | 75,08 | 74,13 | 74,72 | 0,53% | 81,00 |
| 21.05.2026 | 74,74 | 75,18 | 73,90 | 74,33 | -0,54% | 10,00 |
| 20.05.2026 | 74,73 | 75,37 | 74,07 | 74,73 | 0,47% | 218,00 |
| 19.05.2026 | 75,86 | 76,35 | 74,33 | 74,38 | -1,99% | 11,00 |
| 18.05.2026 | 74,91 | 77,16 | 74,23 | 75,89 | 1,30% | 1,00 |
| 15.05.2026 | 73,83 | 75,56 | 73,05 | 74,92 | 2,11% | 503,00 |
| 14.05.2026 | 73,36 | 74,05 | 72,87 | 73,37 | -0,32% | 1,00 |
| 13.05.2026 | 73,11 | 74,14 | 72,58 | 73,60 | 0,80% | 1,00 |
| 12.05.2026 | 73,35 | 74,30 | 72,30 | 73,02 | -0,42% | 188,00 |
| 11.05.2026 | 73,24 | 73,52 | 70,72 | 73,33 | 0,38% | 100,00 |
| 08.05.2026 | 67,05 | 75,35 | 67,05 | 73,05 | 12,09% | 132,00 |
| 07.05.2026 | 65,71 | 66,05 | 64,06 | 65,17 | -0,96% | 4,00 |
| 06.05.2026 | 64,50 | 66,33 | 64,49 | 65,80 | 1,43% | 1.591,00 |
| 05.05.2026 | 64,13 | 65,47 | 64,00 | 64,87 | 0,91% | 84,00 |
| 04.05.2026 | 65,80 | 65,94 | 63,76 | 64,29 | -2,15% | 158,00 |
| 30.04.2026 | 65,85 | 66,64 | 65,07 | 65,70 | -0,20% | 7,00 |
| 29.04.2026 | 65,85 | 66,32 | 65,13 | 65,83 | -0,27% | 21,00 |
| 28.04.2026 | 65,69 | 67,01 | 65,58 | 66,01 | 0,68% | 26,00 |
| 27.04.2026 | 66,14 | 66,70 | 65,53 | 65,56 | -1,55% | 47,00 |
| 24.04.2026 | 66,42 | 66,71 | 65,74 | 66,60 | 0,33% | 43,00 |
| 23.04.2026 | 64,91 | 66,66 | 64,23 | 66,38 | 2,20% | 6,00 |
| 22.04.2026 | 64,33 | 65,45 | 64,02 | 64,95 | 1,22% | 103,00 |
| 21.04.2026 | 65,89 | 66,31 | 63,94 | 64,16 | -2,03% | 11,00 |
| 20.04.2026 | 65,31 | 65,69 | 64,71 | 65,49 | 0,59% | 11,00 |
| 17.04.2026 | 64,26 | 65,17 | 63,68 | 65,11 | 1,73% | 43,00 |
| 16.04.2026 | 63,35 | 64,82 | 63,16 | 64,00 | 1,05% | 1,00 |
| 15.04.2026 | 64,17 | 64,17 | 62,58 | 63,33 | -1,36% | 96,00 |
| 14.04.2026 | 63,99 | 64,73 | 63,17 | 64,21 | 0,37% | 162,00 |
| 13.04.2026 | 64,59 | 64,66 | 63,67 | 63,97 | -0,77% | - |
| 10.04.2026 | 65,08 | 65,45 | 64,32 | 64,47 | -1,25% | 5,00 |
| 09.04.2026 | 64,43 | 65,64 | 63,67 | 65,28 | 1,11% | 171,00 |
| 08.04.2026 | 63,31 | 64,78 | 62,50 | 64,57 | 3,15% | 1,00 |
| 07.04.2026 | 64,14 | 65,00 | 62,39 | 62,60 | -0,21% | 84,00 |
| 02.04.2026 | 62,79 | 63,38 | 62,22 | 62,73 | -0,19% | 1,00 |
| 01.04.2026 | 62,85 | 63,08 | 61,92 | 62,85 | 0,35% | 13,00 |
| 31.03.2026 | 62,22 | 63,01 | 61,47 | 62,63 | 0,92% | 2,00 |
| 30.03.2026 | 62,41 | 63,31 | 62,06 | 62,06 | -0,97% | 469,00 |
| 27.03.2026 | 61,87 | 63,17 | 61,85 | 62,67 | 0,33% | 161,00 |
| 26.03.2026 | 63,03 | 63,47 | 62,33 | 62,46 | -1,38% | 46,00 |
| 25.03.2026 | 63,41 | 63,88 | 62,39 | 63,34 | 0,25% | 23,00 |
| 24.03.2026 | 63,94 | 64,58 | 62,92 | 63,18 | -1,13% | 38,00 |
| 23.03.2026 | 64,38 | 65,15 | 63,13 | 63,91 | 0,16% | 147,00 |
| 20.03.2026 | 63,83 | 64,54 | 63,33 | 63,81 | 0,10% | 92,00 |
| 19.03.2026 | 64,85 | 65,23 | 63,70 | 63,74 | -1,67% | 11,00 |
| 18.03.2026 | 67,40 | 67,73 | 64,71 | 64,82 | -3,59% | 31,00 |
| 17.03.2026 | 66,95 | 67,36 | 66,65 | 67,24 | 0,31% | 2,00 |
| 16.03.2026 | 67,73 | 68,30 | 66,85 | 67,03 | -0,73% | 23,00 |
| 13.03.2026 | 66,83 | 67,86 | 66,59 | 67,52 | 1,33% | 2,00 |
| 12.03.2026 | 66,87 | 67,94 | 66,10 | 66,64 | -0,63% | 28,00 |
| 11.03.2026 | 66,24 | 67,06 | 65,13 | 67,06 | 0,92% | 98,00 |
| 10.03.2026 | 65,30 | 66,64 | 64,72 | 66,45 | 2,68% | 733,00 |
| 09.03.2026 | 64,38 | 65,34 | 63,45 | 64,71 | -0,91% | 44,00 |
| 06.03.2026 | 65,88 | 66,81 | 64,99 | 65,31 | -1,89% | 62,00 |
| 05.03.2026 | 67,56 | 68,41 | 66,06 | 66,56 | -1,67% | 405,00 |
| 04.03.2026 | 67,98 | 68,64 | 67,10 | 67,69 | -1,34% | 105,00 |
| 03.03.2026 | 69,48 | 70,09 | 67,50 | 68,61 | -1,48% | 266,00 |
| 02.03.2026 | 71,49 | 72,83 | 69,54 | 69,64 | -3,92% | 83,00 |
| 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 |