41,970€
0,17%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 41,96 | 42,02 | 41,96 | 41,98 | 0,18% | 1,00 |
| 20.10.2026 | 41,75 | 42,37 | 41,64 | 41,90 | 0,30% | 18,00 |
| 19.10.2026 | 40,84 | 42,21 | 40,37 | 41,77 | 2,60% | 256,00 |
| 16.10.2026 | 40,25 | 41,25 | 40,23 | 40,71 | 0,87% | 133,00 |
| 15.10.2026 | 39,52 | 40,98 | 39,51 | 40,36 | 2,14% | 18,00 |
| 14.10.2026 | 38,60 | 39,63 | 38,58 | 39,52 | 2,13% | 64,00 |
| 13.10.2026 | 39,41 | 39,53 | 38,67 | 38,69 | -1,41% | 245,00 |
| 12.10.2026 | 38,96 | 39,43 | 38,74 | 39,25 | 0,72% | - |
| 09.10.2026 | 38,93 | 39,14 | 38,65 | 38,97 | -0,24% | 1,00 |
| 08.10.2026 | 38,30 | 39,38 | 38,12 | 39,06 | 2,56% | 4,00 |
| 07.10.2026 | 38,53 | 38,86 | 38,03 | 38,09 | -0,05% | 3,00 |
| 06.10.2026 | 38,56 | 39,17 | 38,09 | 38,11 | -1,96% | 15,00 |
| 05.10.2026 | 38,07 | 38,89 | 38,07 | 38,87 | 1,98% | 413,00 |
| 02.10.2026 | 37,61 | 38,19 | 37,41 | 38,11 | 1,55% | 17,00 |
| 01.10.2026 | 36,73 | 37,53 | 36,61 | 37,53 | 1,52% | 54,00 |
| 30.09.2026 | 36,80 | 37,30 | 36,66 | 36,97 | 0,31% | 7,00 |
| 29.09.2026 | 36,88 | 36,99 | 36,22 | 36,86 | -0,01% | 960,00 |
| 28.09.2026 | 37,60 | 37,87 | 36,28 | 36,86 | -2,49% | 88,00 |
| 25.09.2026 | 37,74 | 37,89 | 36,95 | 37,80 | 0,73% | 145,00 |
| 24.09.2026 | 38,29 | 38,91 | 37,47 | 37,53 | -2,23% | 48,00 |
| 23.09.2026 | 38,85 | 38,93 | 38,03 | 38,38 | -1,04% | 299,00 |
| 22.09.2026 | 38,34 | 39,22 | 38,18 | 38,79 | 1,06% | 132,00 |
| 21.09.2026 | 38,95 | 39,06 | 38,10 | 38,38 | -1,68% | 647,00 |
| 18.09.2026 | 38,79 | 39,31 | 38,54 | 39,04 | 0,77% | 375,00 |
| 17.09.2026 | 38,96 | 39,21 | 38,50 | 38,74 | -0,45% | 101,00 |
| 16.09.2026 | 38,48 | 39,07 | 38,48 | 38,91 | 0,24% | 2,00 |
| 15.09.2026 | 38,25 | 38,94 | 37,98 | 38,82 | 1,62% | 416,00 |
| 14.09.2026 | 37,58 | 38,47 | 37,47 | 38,20 | 1,93% | 180,00 |
| 11.09.2026 | 37,26 | 37,54 | 36,93 | 37,48 | 0,69% | 102,00 |
| 10.09.2026 | 36,92 | 37,44 | 36,71 | 37,22 | 1,64% | 46,00 |
| 09.09.2026 | 37,09 | 37,24 | 36,24 | 36,62 | -1,35% | 111,00 |
| 08.09.2026 | 37,48 | 37,59 | 37,02 | 37,12 | -1,03% | 137,00 |
| 07.09.2026 | 37,85 | 37,85 | 37,36 | 37,51 | -0,55% | 170,00 |
| 04.09.2026 | 37,92 | 38,03 | 37,60 | 37,72 | -0,95% | 60,00 |
| 03.09.2026 | 38,22 | 38,39 | 37,99 | 38,08 | -0,79% | 76,00 |
| 02.09.2026 | 38,97 | 39,08 | 38,02 | 38,38 | -1,46% | 278,00 |
| 01.09.2026 | 39,75 | 39,93 | 38,88 | 38,95 | -1,68% | 32,00 |
| 31.08.2026 | 40,35 | 40,46 | 39,50 | 39,62 | -1,98% | 143,00 |
| 28.08.2026 | 40,15 | 40,52 | 39,94 | 40,42 | 0,29% | 270,00 |
| 27.08.2026 | 40,80 | 41,02 | 39,87 | 40,30 | -2,23% | 107,00 |
| 26.08.2026 | 41,69 | 42,21 | 41,18 | 41,22 | -1,18% | 82,00 |
| 25.08.2026 | 41,75 | 42,40 | 41,43 | 41,71 | -0,48% | 82,00 |
| 24.08.2026 | 40,98 | 42,10 | 40,87 | 41,91 | 2,19% | 111,00 |
| 21.08.2026 | 40,84 | 41,19 | 40,44 | 41,02 | 0,53% | 55,00 |
| 20.08.2026 | 40,86 | 41,01 | 40,05 | 40,80 | 0,44% | 61,00 |
| 19.08.2026 | 40,81 | 41,21 | 40,45 | 40,62 | -0,56% | 459,00 |
| 18.08.2026 | 39,43 | 41,01 | 39,24 | 40,85 | 3,92% | 1.188,00 |
| 17.08.2026 | 40,47 | 40,47 | 39,15 | 39,31 | -2,91% | 31,00 |
| 14.08.2026 | 40,42 | 40,52 | 39,92 | 40,49 | -0,26% | 215,00 |
| 13.08.2026 | 39,84 | 40,73 | 39,84 | 40,60 | 1,93% | 64,00 |
| 12.08.2026 | 39,78 | 39,87 | 39,02 | 39,83 | 0,44% | 66,00 |
| 11.08.2026 | 40,13 | 41,37 | 39,13 | 39,65 | -49,81% | 138,00 |
| 10.08.2026 | 78,15 | 80,34 | 77,79 | 79,00 | 0,93% | 179,00 |
| 07.08.2026 | 81,88 | 82,61 | 77,42 | 78,27 | -3,96% | 218,00 |
| 06.08.2026 | 82,40 | 82,52 | 80,57 | 81,50 | -0,42% | 61,00 |
| 05.08.2026 | 81,97 | 82,67 | 81,34 | 81,84 | 0,06% | 144,00 |
| 04.08.2026 | 81,54 | 82,14 | 80,26 | 81,79 | 0,81% | 7,00 |
| 03.08.2026 | 84,04 | 85,01 | 80,52 | 81,14 | -3,02% | 148,00 |
| 31.07.2026 | 84,49 | 85,00 | 83,49 | 83,67 | -1,13% | 15,00 |
| 30.07.2026 | 84,79 | 85,79 | 83,22 | 84,62 | -0,34% | 13,00 |
| 29.07.2026 | 85,74 | 87,20 | 84,81 | 84,91 | -1,27% | 26,00 |
| 28.07.2026 | 83,88 | 87,03 | 83,83 | 86,01 | 2,61% | 101,00 |
| 27.07.2026 | 82,11 | 84,08 | 81,61 | 83,82 | 2,07% | 2,00 |
| 24.07.2026 | 82,04 | 82,59 | 81,77 | 82,12 | -0,18% | 2,00 |
| 23.07.2026 | 83,64 | 84,20 | 81,94 | 82,26 | -1,67% | 1.378,00 |
| 22.07.2026 | 82,75 | 83,81 | 82,53 | 83,66 | 0,60% | 348,00 |
| 21.07.2026 | 83,70 | 84,30 | 82,24 | 83,16 | -0,97% | 36,00 |
| 20.07.2026 | 85,23 | 85,80 | 83,68 | 83,98 | -1,23% | 2,00 |
| 17.07.2026 | 87,60 | 89,85 | 84,45 | 85,02 | -2,62% | 181,00 |
| 16.07.2026 | 85,18 | 87,36 | 85,14 | 87,31 | 2,64% | 101,00 |
| 15.07.2026 | 85,60 | 86,60 | 85,04 | 85,07 | -1,05% | 35,00 |
| 14.07.2026 | 85,50 | 86,02 | 84,83 | 85,97 | 0,50% | 200,00 |
| 13.07.2026 | 85,31 | 86,08 | 84,52 | 85,55 | 0,28% | 151,00 |
| 10.07.2026 | 84,44 | 85,39 | 83,60 | 85,31 | 1,38% | - |
| 09.07.2026 | 83,27 | 84,43 | 82,92 | 84,15 | 0,66% | 142,00 |
| 08.07.2026 | 84,83 | 86,23 | 83,33 | 83,60 | -1,23% | 164,00 |
| 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 |