77,120$
0,06%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 77,32 | 78,34 | 76,76 | 77,12 | 0,06% | 3.219.884,00 |
| 30.04.2026 | 77,19 | 77,93 | 76,70 | 77,07 | 0,23% | 4.552.846,00 |
| 29.04.2026 | 76,89 | 77,07 | 76,13 | 76,89 | -0,39% | 2.889.442,00 |
| 28.04.2026 | 77,86 | 78,37 | 77,06 | 77,19 | 0,43% | 3.941.333,00 |
| 27.04.2026 | 78,02 | 78,31 | 76,81 | 76,86 | -1,75% | 3.374.965,00 |
| 24.04.2026 | 77,55 | 78,25 | 77,23 | 78,23 | 0,86% | 4.173.519,00 |
| 23.04.2026 | 76,57 | 78,00 | 76,32 | 77,56 | 2,12% | 3.848.344,00 |
| 22.04.2026 | 75,78 | 76,68 | 75,54 | 75,95 | 0,90% | 4.048.749,00 |
| 21.04.2026 | 76,88 | 77,23 | 75,10 | 75,27 | -2,54% | 5.480.596,00 |
| 20.04.2026 | 76,50 | 77,44 | 76,20 | 77,23 | 0,66% | 5.132.558,00 |
| 17.04.2026 | 75,72 | 76,84 | 75,36 | 76,72 | 1,80% | 4.783.791,00 |
| 16.04.2026 | 74,55 | 76,31 | 74,55 | 75,36 | 0,57% | 5.032.630,00 |
| 15.04.2026 | 75,00 | 75,07 | 73,86 | 74,93 | -0,19% | 4.829.597,00 |
| 14.04.2026 | 74,77 | 76,42 | 74,56 | 75,07 | -0,13% | 5.677.893,00 |
| 13.04.2026 | 75,35 | 75,53 | 74,59 | 75,17 | -0,73% | 3.513.121,00 |
| 10.04.2026 | 76,17 | 76,67 | 75,40 | 75,72 | -0,62% | 3.826.589,00 |
| 09.04.2026 | 74,81 | 76,93 | 74,49 | 76,19 | 1,40% | 3.786.831,00 |
| 08.04.2026 | 74,51 | 75,64 | 74,07 | 75,14 | 3,73% | 5.478.337,00 |
| 07.04.2026 | 73,94 | 74,16 | 72,08 | 72,44 | -2,32% | 5.600.215,00 |
| 06.04.2026 | 72,13 | 74,23 | 71,82 | 74,16 | 2,47% | 4.063.585,00 |
| 02.04.2026 | 72,13 | 72,70 | 71,74 | 72,37 | -0,55% | 3.163.333,00 |
| 01.04.2026 | 72,42 | 73,20 | 71,87 | 72,77 | 0,43% | 4.252.584,00 |
| 31.03.2026 | 71,61 | 72,61 | 70,86 | 72,46 | 1,60% | 6.324.366,00 |
| 30.03.2026 | 72,05 | 72,17 | 70,98 | 71,32 | -0,71% | 5.233.335,00 |
| 27.03.2026 | 72,10 | 72,83 | 71,62 | 71,83 | -0,21% | 4.018.667,00 |
| 26.03.2026 | 73,21 | 73,34 | 71,82 | 71,98 | -1,68% | 4.588.941,00 |
| 25.03.2026 | 73,18 | 73,99 | 72,22 | 73,21 | 0,29% | 3.883.715,00 |
| 24.03.2026 | 73,78 | 74,55 | 72,88 | 73,00 | -1,30% | 4.288.931,00 |
| 23.03.2026 | 75,60 | 75,60 | 73,75 | 73,96 | 0,37% | 4.906.946,00 |
| 20.03.2026 | 73,47 | 74,49 | 73,25 | 73,69 | -0,07% | 10.263.673,00 |
| 19.03.2026 | 74,23 | 74,91 | 73,61 | 73,74 | -0,47% | 4.509.262,00 |
| 18.03.2026 | 77,37 | 77,44 | 73,78 | 74,09 | -4,51% | 6.744.719,00 |
| 17.03.2026 | 78,14 | 78,14 | 76,87 | 77,59 | 0,70% | 3.835.830,00 |
| 16.03.2026 | 77,93 | 78,58 | 76,91 | 77,05 | -0,08% | 4.288.863,00 |
| 13.03.2026 | 77,29 | 77,93 | 76,62 | 77,11 | 0,16% | 4.004.199,00 |
| 12.03.2026 | 76,70 | 78,26 | 76,35 | 76,99 | -0,68% | 6.000.164,00 |
| 11.03.2026 | 76,31 | 77,72 | 75,47 | 77,52 | 1,07% | 6.217.233,00 |
| 10.03.2026 | 75,68 | 77,63 | 75,28 | 76,70 | 1,29% | 5.992.307,00 |
| 09.03.2026 | 73,75 | 75,74 | 73,35 | 75,73 | 0,15% | 8.410.769,00 |
| 06.03.2026 | 75,90 | 76,37 | 75,30 | 75,61 | -1,42% | 5.857.415,00 |
| 05.03.2026 | 78,05 | 78,33 | 76,51 | 76,70 | -2,43% | 6.723.047,00 |
| 04.03.2026 | 79,24 | 79,47 | 78,07 | 78,61 | -0,48% | 6.058.801,00 |
| 03.03.2026 | 80,50 | 80,81 | 78,34 | 78,99 | -2,55% | 7.829.055,00 |
| 02.03.2026 | 84,64 | 85,10 | 81,01 | 81,06 | -4,97% | 7.308.440,00 |
| 27.02.2026 | 85,75 | 87,38 | 84,69 | 85,30 | -1,57% | 13.553.368,00 |
| 26.02.2026 | 85,76 | 86,80 | 85,41 | 86,66 | 1,46% | 9.396.998,00 |
| 25.02.2026 | 84,93 | 85,77 | 84,41 | 85,41 | -0,15% | 6.830.426,00 |
| 24.02.2026 | 84,58 | 85,59 | 84,26 | 85,54 | 2,13% | 5.026.454,00 |
| 20.02.2026 | 82,42 | 83,98 | 81,86 | 83,76 | 2,16% | 6.573.685,00 |
| 19.02.2026 | 82,68 | 83,46 | 81,62 | 81,99 | -1,43% | 5.717.204,00 |
| 18.02.2026 | 82,81 | 83,91 | 82,36 | 83,18 | 0,34% | 7.125.290,00 |
| 17.02.2026 | 81,83 | 82,93 | 81,49 | 82,90 | 1,74% | 7.664.757,00 |
| 13.02.2026 | 80,71 | 82,32 | 80,52 | 81,48 | 0,38% | 5.175.998,00 |
| 12.02.2026 | 81,03 | 82,10 | 80,68 | 81,17 | 0,47% | 4.567.454,00 |
| 11.02.2026 | 80,27 | 81,17 | 79,93 | 80,79 | 0,77% | 5.162.105,00 |
| 10.02.2026 | 80,35 | 80,69 | 79,77 | 80,17 | -0,90% | 8.338.820,00 |
| 09.02.2026 | 82,49 | 82,64 | 80,35 | 80,90 | -1,99% | 6.089.724,00 |
| 06.02.2026 | 81,94 | 82,60 | 81,75 | 82,54 | 0,97% | 4.289.105,00 |
| 05.02.2026 | 82,25 | 82,68 | 81,51 | 81,75 | 0,38% | 6.008.324,00 |
| 04.02.2026 | 82,44 | 82,95 | 80,77 | 81,44 | -0,65% | 10.960.325,00 |
| 03.02.2026 | 81,32 | 82,40 | 81,07 | 81,97 | 1,07% | 10.920.290,00 |
| 02.02.2026 | 81,00 | 81,29 | 79,91 | 81,10 | 0,42% | 9.748.303,00 |
| 30.01.2026 | 79,98 | 80,84 | 79,53 | 80,76 | 0,90% | 6.086.945,00 |
| 29.01.2026 | 80,92 | 81,46 | 79,96 | 80,04 | -1,09% | 3.863.285,00 |
| 28.01.2026 | 81,26 | 81,63 | 80,25 | 80,92 | -0,60% | 4.198.603,00 |
| 27.01.2026 | 81,16 | 81,59 | 80,73 | 81,41 | 0,31% | 4.491.975,00 |
| 26.01.2026 | 82,70 | 83,24 | 81,08 | 81,16 | 0,33% | 5.932.415,00 |
| 22.01.2026 | 81,60 | 81,81 | 80,61 | 80,89 | -0,87% | 5.710.537,00 |
| 21.01.2026 | 81,32 | 81,76 | 79,89 | 81,60 | 0,16% | 8.642.059,00 |
| 20.01.2026 | 78,39 | 81,62 | 77,53 | 81,47 | 4,22% | 7.320.713,00 |
| 16.01.2026 | 78,57 | 78,74 | 77,78 | 78,17 | 0,33% | 7.605.064,00 |
| 15.01.2026 | 78,09 | 79,01 | 77,64 | 77,91 | 0,23% | 5.473.540,00 |
| 14.01.2026 | 78,04 | 78,69 | 76,87 | 77,73 | -0,89% | 7.523.750,00 |
| 13.01.2026 | 77,48 | 78,81 | 77,28 | 78,43 | 1,20% | 6.674.990,00 |
| 12.01.2026 | 77,45 | 78,09 | 77,13 | 77,50 | 0,21% | 4.948.263,00 |
| 09.01.2026 | 76,49 | 77,52 | 76,18 | 77,34 | 0,97% | 3.568.456,00 |
| 08.01.2026 | 75,85 | 77,74 | 75,50 | 76,60 | 0,59% | 3.559.933,00 |
| 07.01.2026 | 75,46 | 77,03 | 74,87 | 76,15 | 0,57% | 6.186.736,00 |
| 06.01.2026 | 75,67 | 75,97 | 75,26 | 75,72 | 0,07% | 4.247.476,00 |
| 05.01.2026 | 76,18 | 76,24 | 75,12 | 75,67 | -0,64% | 4.608.340,00 |
| 02.01.2026 | 76,67 | 76,86 | 75,88 | 76,16 | -0,67% | 4.444.074,00 |
| 31.12.2025 | 77,29 | 77,35 | 76,56 | 76,67 | -0,96% | 2.794.234,00 |
| 30.12.2025 | 77,28 | 77,72 | 77,11 | 77,41 | -0,28% | 3.112.001,00 |
| 29.12.2025 | 77,35 | 78,15 | 77,35 | 77,63 | 0,41% | 3.282.972,00 |
| 26.12.2025 | 77,45 | 77,74 | 76,93 | 77,31 | -0,14% | 2.177.073,00 |
| 24.12.2025 | 77,80 | 78,02 | 77,01 | 77,42 | -0,32% | 1.536.035,00 |
| 23.12.2025 | 77,82 | 78,31 | 77,47 | 77,67 | 0,01% | 3.774.498,00 |
| 22.12.2025 | 76,26 | 77,93 | 75,93 | 77,66 | 1,84% | 5.104.490,00 |
| 19.12.2025 | 74,94 | 77,17 | 74,82 | 76,26 | 1,06% | 15.937.360,00 |
| 18.12.2025 | 74,10 | 75,58 | 74,06 | 75,46 | 1,51% | 4.776.586,00 |
| 17.12.2025 | 75,21 | 75,32 | 73,91 | 74,34 | -1,33% | 4.316.462,00 |
| 16.12.2025 | 74,99 | 75,52 | 74,46 | 75,34 | 0,65% | 5.030.012,00 |
| 15.12.2025 | 74,25 | 74,98 | 74,16 | 74,85 | 1,19% | 5.497.016,00 |
| 12.12.2025 | 72,94 | 74,32 | 72,76 | 73,97 | 2,04% | 4.849.380,00 |
| 11.12.2025 | 74,00 | 74,22 | 72,25 | 72,49 | -1,85% | 5.176.131,00 |
| 10.12.2025 | 73,91 | 74,45 | 73,34 | 73,86 | 0,39% | 6.049.810,00 |
| 09.12.2025 | 73,94 | 74,46 | 73,25 | 73,57 | -0,50% | 3.963.370,00 |
| 08.12.2025 | 73,76 | 74,48 | 73,35 | 73,94 | 0,27% | 4.044.522,00 |
| 05.12.2025 | 73,41 | 74,00 | 73,20 | 73,74 | 0,66% | 3.487.814,00 |
| 04.12.2025 | 73,94 | 74,18 | 73,07 | 73,26 | -0,98% | 4.444.850,00 |