54,060$
0,67%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,00 | 54,40 | 53,88 | 54,06 | 0,67% | 2.724.202,00 |
| 20.11.2024 | 53,06 | 53,78 | 52,89 | 53,70 | -0,06% | 3.825.898,00 |
| 19.11.2024 | 52,96 | 53,85 | 52,66 | 53,73 | 0,86% | 3.398.494,00 |
| 18.11.2024 | 51,92 | 53,52 | 51,72 | 53,27 | 2,44% | 7.225.869,00 |
| 15.11.2024 | 55,44 | 55,50 | 51,98 | 52,00 | -7,08% | 10.599.499,00 |
| 14.11.2024 | 55,95 | 56,70 | 55,85 | 55,96 | -0,74% | 8.929.745,00 |
| 13.11.2024 | 55,61 | 56,56 | 55,38 | 56,38 | 0,64% | 4.517.077,00 |
| 12.11.2024 | 55,65 | 56,39 | 55,56 | 56,02 | 0,50% | 7.454.990,00 |
| 11.11.2024 | 54,43 | 56,47 | 54,40 | 55,74 | 2,96% | 6.682.986,00 |
| 08.11.2024 | 53,21 | 55,65 | 53,18 | 54,14 | -1,08% | 10.267.574,00 |
| 07.11.2024 | 54,50 | 55,35 | 54,50 | 54,73 | 0,51% | 11.384.330,00 |
| 06.11.2024 | 54,71 | 54,99 | 53,68 | 54,45 | 0,63% | 5.207.491,00 |
| 05.11.2024 | 53,98 | 54,54 | 53,76 | 54,11 | 0,04% | 4.634.703,00 |
| 04.11.2024 | 52,27 | 54,18 | 52,14 | 54,09 | 3,42% | 6.812.978,00 |
| 01.11.2024 | 52,50 | 53,07 | 52,08 | 52,30 | -0,70% | 5.649.698,00 |
| 31.10.2024 | 52,65 | 53,18 | 52,48 | 52,67 | 0,08% | 3.494.188,00 |
| 30.10.2024 | 52,25 | 53,13 | 52,06 | 52,63 | 0,29% | 5.102.733,00 |
| 29.10.2024 | 52,70 | 53,51 | 52,05 | 52,48 | -1,17% | 5.941.370,00 |
| 28.10.2024 | 53,44 | 53,63 | 52,88 | 53,10 | -0,51% | 3.185.519,00 |
| 25.10.2024 | 53,76 | 53,93 | 53,29 | 53,37 | -0,13% | 3.564.632,00 |
| 24.10.2024 | 53,43 | 53,58 | 52,54 | 53,44 | -0,22% | 3.811.901,00 |
| 23.10.2024 | 53,47 | 53,79 | 53,10 | 53,56 | -0,07% | 2.549.134,00 |
| 22.10.2024 | 53,73 | 53,84 | 53,25 | 53,60 | -0,32% | 2.276.867,00 |
| 21.10.2024 | 54,06 | 54,54 | 53,70 | 53,77 | -0,52% | 4.222.508,00 |
| 18.10.2024 | 53,44 | 54,21 | 53,20 | 54,05 | 1,14% | 8.870.549,00 |
| 17.10.2024 | 53,70 | 53,74 | 53,12 | 53,44 | -0,26% | 5.834.186,00 |
| 16.10.2024 | 52,48 | 53,65 | 52,23 | 53,58 | 1,82% | 6.351.830,00 |
| 15.10.2024 | 51,57 | 52,71 | 51,36 | 52,62 | 1,82% | 7.543.201,00 |
| 14.10.2024 | 51,59 | 51,74 | 51,12 | 51,68 | 0,72% | 4.583.888,00 |
| 11.10.2024 | 50,82 | 51,98 | 50,67 | 51,31 | 1,04% | 7.123.332,00 |
| 10.10.2024 | 50,00 | 50,80 | 49,77 | 50,78 | 2,03% | 3.225.458,00 |
| 09.10.2024 | 49,62 | 50,08 | 49,37 | 49,77 | 0,57% | 3.108.770,00 |
| 08.10.2024 | 49,24 | 49,68 | 49,09 | 49,49 | 0,51% | 3.509.529,00 |
| 07.10.2024 | 50,63 | 50,63 | 48,88 | 49,24 | -3,36% | 7.492.892,00 |
| 04.10.2024 | 50,31 | 51,01 | 50,04 | 50,95 | 1,27% | 4.902.491,00 |
| 03.10.2024 | 50,57 | 50,68 | 49,99 | 50,31 | -1,24% | 4.036.338,00 |
| 02.10.2024 | 51,53 | 51,53 | 50,74 | 50,94 | -1,24% | 6.304.375,00 |
| 01.10.2024 | 52,17 | 52,31 | 51,36 | 51,58 | -1,13% | 5.533.420,00 |
| 30.09.2024 | 52,78 | 52,94 | 52,01 | 52,17 | -0,55% | 5.816.383,00 |
| 27.09.2024 | 52,49 | 52,89 | 52,29 | 52,46 | 0,83% | 4.408.649,00 |
| 26.09.2024 | 51,82 | 52,10 | 51,26 | 52,03 | 0,70% | 4.314.806,00 |
| 25.09.2024 | 52,57 | 52,74 | 51,64 | 51,67 | -1,52% | 3.931.319,00 |
| 24.09.2024 | 52,12 | 52,79 | 51,86 | 52,47 | 0,27% | 3.553.863,00 |
| 23.09.2024 | 51,19 | 52,44 | 51,00 | 52,33 | 2,23% | 5.554.763,00 |
| 20.09.2024 | 51,70 | 51,70 | 50,99 | 51,19 | -1,25% | 8.180.713,00 |
| 19.09.2024 | 52,71 | 52,76 | 51,70 | 51,84 | -1,03% | 4.939.121,00 |
| 18.09.2024 | 51,22 | 52,51 | 51,08 | 52,38 | 2,57% | 5.531.363,00 |
| 17.09.2024 | 50,73 | 51,12 | 50,38 | 51,07 | 0,63% | 7.145.401,00 |
| 16.09.2024 | 51,13 | 51,31 | 50,46 | 50,75 | -0,16% | 4.055.339,00 |
| 13.09.2024 | 49,97 | 50,90 | 49,73 | 50,83 | 1,80% | 3.779.736,00 |
| 12.09.2024 | 49,61 | 49,96 | 48,65 | 49,93 | 0,54% | 3.262.547,00 |
| 11.09.2024 | 50,36 | 50,41 | 49,17 | 49,66 | -1,33% | 3.474.529,00 |
| 10.09.2024 | 50,83 | 50,83 | 50,00 | 50,33 | -0,81% | 5.312.453,00 |
| 09.09.2024 | 48,66 | 51,02 | 48,62 | 50,74 | 4,30% | 9.073.587,00 |
| 06.09.2024 | 48,06 | 48,85 | 48,06 | 48,65 | 0,85% | 5.149.185,00 |
| 05.09.2024 | 48,27 | 48,54 | 47,77 | 48,24 | -0,29% | 3.157.876,00 |
| 04.09.2024 | 48,22 | 48,74 | 48,04 | 48,38 | 0,10% | 4.653.675,00 |
| 03.09.2024 | 46,94 | 48,39 | 46,85 | 48,33 | 2,55% | 4.405.765,00 |
| 30.08.2024 | 47,12 | 47,20 | 46,59 | 47,13 | 0,28% | 5.420.830,00 |
| 29.08.2024 | 47,36 | 47,50 | 46,91 | 47,00 | -0,11% | 5.022.180,00 |
| 28.08.2024 | 47,61 | 47,70 | 46,80 | 47,05 | -1,13% | 4.445.830,00 |
| 27.08.2024 | 47,28 | 47,64 | 47,04 | 47,59 | 0,62% | 3.830.285,00 |
| 26.08.2024 | 47,00 | 47,68 | 46,78 | 47,30 | 1,38% | 2.956.142,00 |
| 23.08.2024 | 46,60 | 46,84 | 46,40 | 46,65 | 0,32% | 3.027.082,00 |
| 22.08.2024 | 47,23 | 47,23 | 46,39 | 46,50 | -1,08% | 2.602.829,00 |
| 21.08.2024 | 47,01 | 47,23 | 46,62 | 47,01 | 0,64% | 3.755.999,00 |
| 20.08.2024 | 46,92 | 47,12 | 46,20 | 46,71 | 0,24% | 5.517.989,00 |
| 19.08.2024 | 46,79 | 46,94 | 46,34 | 46,60 | -0,30% | 5.202.537,00 |
| 16.08.2024 | 46,92 | 47,14 | 46,33 | 46,74 | -0,53% | 4.592.681,00 |
| 15.08.2024 | 46,61 | 47,54 | 46,55 | 46,99 | 1,62% | 5.430.701,00 |
| 14.08.2024 | 46,28 | 46,67 | 45,98 | 46,24 | -0,56% | 6.837.570,00 |
| 13.08.2024 | 46,00 | 46,79 | 46,00 | 46,50 | 1,33% | 6.545.298,00 |
| 12.08.2024 | 46,02 | 46,57 | 45,86 | 45,89 | -0,37% | 7.639.423,00 |
| 09.08.2024 | 45,29 | 46,32 | 45,19 | 46,06 | 2,36% | 14.541.339,00 |
| 08.08.2024 | 44,88 | 45,54 | 43,32 | 45,00 | -10,96% | 25.035.565,00 |
| 07.08.2024 | 50,84 | 51,55 | 50,46 | 50,54 | -0,51% | 5.902.968,00 |
| 06.08.2024 | 50,59 | 51,79 | 50,33 | 50,80 | 0,65% | 5.039.480,00 |
| 05.08.2024 | 52,02 | 52,40 | 50,19 | 50,47 | -2,21% | 5.660.556,00 |
| 02.08.2024 | 52,12 | 52,40 | 50,42 | 51,61 | 0,47% | 4.342.745,00 |
| 01.08.2024 | 51,43 | 51,70 | 51,11 | 51,37 | -0,17% | 3.725.598,00 |
| 31.07.2024 | 51,82 | 52,23 | 51,33 | 51,46 | -0,23% | 5.120.163,00 |
| 30.07.2024 | 51,24 | 51,74 | 50,89 | 51,58 | 0,60% | 2.994.993,00 |
| 29.07.2024 | 51,00 | 51,69 | 50,58 | 51,27 | 0,51% | 3.815.049,00 |
| 26.07.2024 | 50,28 | 51,03 | 50,07 | 51,01 | 1,78% | 3.125.413,00 |
| 25.07.2024 | 49,83 | 50,34 | 49,46 | 50,12 | 1,07% | 5.210.943,00 |
| 24.07.2024 | 50,26 | 50,45 | 49,38 | 49,59 | -1,43% | 7.046.160,00 |
| 23.07.2024 | 50,48 | 50,78 | 50,20 | 50,31 | -0,10% | 6.140.407,00 |
| 22.07.2024 | 50,82 | 50,91 | 49,63 | 50,36 | -1,04% | 5.584.088,00 |
| 19.07.2024 | 51,09 | 51,18 | 50,48 | 50,89 | -0,24% | 4.328.613,00 |
| 18.07.2024 | 50,55 | 51,67 | 50,48 | 51,01 | 0,59% | 5.167.904,00 |
| 17.07.2024 | 50,97 | 51,48 | 50,57 | 50,71 | 0,44% | 3.968.001,00 |
| 16.07.2024 | 49,81 | 50,59 | 49,60 | 50,49 | 1,26% | 4.103.658,00 |
| 15.07.2024 | 50,51 | 50,69 | 49,69 | 49,86 | -1,89% | 4.575.569,00 |
| 12.07.2024 | 50,50 | 51,14 | 50,48 | 50,82 | 1,07% | 4.458.190,00 |
| 11.07.2024 | 49,74 | 50,79 | 49,68 | 50,28 | 0,86% | 4.939.201,00 |
| 10.07.2024 | 49,83 | 49,89 | 49,21 | 49,85 | 0,10% | 4.764.792,00 |
| 09.07.2024 | 50,19 | 50,20 | 49,65 | 49,80 | -0,76% | 5.848.379,00 |
| 08.07.2024 | 49,59 | 50,29 | 49,47 | 50,18 | 0,86% | 6.109.782,00 |
| 05.07.2024 | 49,09 | 49,83 | 48,97 | 49,75 | 1,20% | 5.461.400,00 |
| 03.07.2024 | 49,20 | 49,66 | 49,06 | 49,16 | -0,36% | 4.172.739,00 |