84,410€
-0,27%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 84,83 | 86,23 | 83,82 | 84,34 | -0,35% | 63,00 |
| 07.07.2026 | 85,52 | 86,72 | 83,76 | 84,64 | -0,55% | 65,00 |
| 06.07.2026 | 85,58 | 85,92 | 84,05 | 85,10 | 0,05% | 127,00 |
| 03.07.2026 | 85,46 | 85,46 | 84,67 | 85,06 | -0,63% | 188,00 |
| 02.07.2026 | 86,22 | 86,47 | 84,81 | 85,59 | 0,30% | 998,00 |
| 01.07.2026 | 83,66 | 86,37 | 83,66 | 85,34 | 1,31% | 103,00 |
| 30.06.2026 | 85,39 | 85,96 | 83,31 | 84,23 | -1,47% | 355,00 |
| 29.06.2026 | 84,70 | 85,57 | 84,05 | 85,49 | 0,76% | 77,00 |
| 26.06.2026 | 84,11 | 85,93 | 84,00 | 84,85 | 0,56% | 185,00 |
| 25.06.2026 | 83,37 | 84,43 | 81,96 | 84,38 | 1,12% | 179,00 |
| 24.06.2026 | 82,31 | 84,35 | 82,31 | 83,44 | 1,31% | - |
| 23.06.2026 | 81,65 | 84,02 | 81,14 | 82,37 | 1,07% | 28,00 |
| 22.06.2026 | 79,40 | 81,79 | 79,30 | 81,50 | 1,95% | 52,00 |
| 19.06.2026 | 79,88 | 79,96 | 79,46 | 79,94 | 0,59% | 54,00 |
| 18.06.2026 | 79,40 | 80,93 | 79,35 | 79,47 | -0,40% | 489,00 |
| 17.06.2026 | 79,89 | 80,46 | 79,59 | 79,79 | -0,47% | 173,00 |
| 16.06.2026 | 81,23 | 81,24 | 79,73 | 80,17 | -0,34% | 3,00 |
| 15.06.2026 | 80,61 | 81,17 | 78,77 | 80,44 | 0,61% | 788,00 |
| 12.06.2026 | 79,72 | 80,40 | 79,16 | 79,96 | 0,32% | 175,00 |
| 11.06.2026 | 79,20 | 80,07 | 78,60 | 79,70 | 0,92% | 2.925,00 |
| 10.06.2026 | 78,41 | 79,15 | 77,91 | 78,97 | 1,80% | 16,00 |
| 09.06.2026 | 76,76 | 77,66 | 76,06 | 77,58 | 1,20% | 1,00 |
| 08.06.2026 | 77,67 | 78,06 | 76,61 | 76,66 | -1,38% | 9,00 |
| 05.06.2026 | 77,09 | 78,45 | 75,93 | 77,73 | 2,07% | 43,00 |
| 04.06.2026 | 76,77 | 78,08 | 76,06 | 76,16 | -1,22% | 75,00 |
| 03.06.2026 | 75,91 | 77,33 | 75,31 | 77,10 | 1,33% | 20,00 |
| 02.06.2026 | 76,66 | 76,95 | 74,93 | 76,09 | -1,09% | - |
| 01.06.2026 | 75,44 | 77,25 | 75,04 | 76,92 | 1,07% | 979,00 |
| 29.05.2026 | 75,56 | 76,37 | 75,07 | 76,11 | 0,52% | 2,00 |
| 28.05.2026 | 77,26 | 77,28 | 75,29 | 75,72 | -1,42% | 198,00 |
| 27.05.2026 | 74,95 | 77,19 | 74,94 | 76,81 | 2,00% | 8,00 |
| 26.05.2026 | 75,28 | 75,63 | 74,56 | 75,30 | 0,04% | 34,00 |
| 25.05.2026 | 74,83 | 75,50 | 74,53 | 75,27 | 0,74% | 1,00 |
| 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 |