41,740$
-0,29%
Echtzeit-Aktienkurs Monster Beverage Corporation
Bid:
Ask:
Aktienkurse zur Monster Beverage Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 41,49 | 41,91 | 41,05 | 41,74 | -0,29% | 10.512.642,00 |
| 28.09.2026 | 42,07 | 42,20 | 41,22 | 41,86 | -2,90% | 14.859.480,00 |
| 25.09.2026 | 42,49 | 43,17 | 42,11 | 43,11 | 1,03% | 8.977.373,00 |
| 24.09.2026 | 44,13 | 44,18 | 42,61 | 42,67 | -2,82% | 9.789.843,00 |
| 23.09.2026 | 44,16 | 44,43 | 43,31 | 43,91 | -0,81% | 9.069.958,00 |
| 22.09.2026 | 44,14 | 44,85 | 44,14 | 44,27 | 0,61% | 7.998.377,00 |
| 21.09.2026 | 44,47 | 44,61 | 43,85 | 44,00 | -1,59% | 10.230.386,00 |
| 18.09.2026 | 44,66 | 45,08 | 44,36 | 44,71 | 0,45% | 18.531.203,00 |
| 17.09.2026 | 44,78 | 44,81 | 44,23 | 44,51 | -0,13% | 9.155.555,00 |
| 16.09.2026 | 44,66 | 45,04 | 44,53 | 44,57 | -0,13% | 8.020.851,00 |
| 15.09.2026 | 44,00 | 44,94 | 43,86 | 44,63 | 0,97% | 9.586.658,00 |
| 14.09.2026 | 43,51 | 44,41 | 43,51 | 44,20 | 1,84% | 9.010.639,00 |
| 11.09.2026 | 43,45 | 43,52 | 42,89 | 43,40 | 0,72% | 7.023.242,00 |
| 10.09.2026 | 42,73 | 43,53 | 42,52 | 43,09 | 0,58% | 9.468.734,00 |
| 09.09.2026 | 42,86 | 42,97 | 42,19 | 42,84 | -0,72% | 11.855.900,00 |
| 08.09.2026 | 43,64 | 43,70 | 43,01 | 43,15 | -1,53% | 8.541.199,00 |
| 04.09.2026 | 43,78 | 44,17 | 43,65 | 43,82 | -0,59% | 12.453.551,00 |
| 03.09.2026 | 44,40 | 44,62 | 43,97 | 44,08 | -0,77% | 8.944.343,00 |
| 02.09.2026 | 45,34 | 45,37 | 44,04 | 44,42 | -1,27% | 10.511.615,00 |
| 01.09.2026 | 45,97 | 46,10 | 44,89 | 44,99 | -2,03% | 7.279.101,00 |
| 31.08.2026 | 46,51 | 46,66 | 45,78 | 45,92 | -2,01% | 12.161.690,00 |
| 28.08.2026 | 47,15 | 47,15 | 46,38 | 46,86 | 0,34% | 5.280.147,00 |
| 27.08.2026 | 46,99 | 47,07 | 46,44 | 46,70 | -2,32% | 7.434.078,00 |
| 26.08.2026 | 48,94 | 48,94 | 47,79 | 47,81 | -1,89% | 6.224.135,00 |
| 25.08.2026 | 48,86 | 49,24 | 48,34 | 48,73 | -0,39% | 7.087.734,00 |
| 24.08.2026 | 48,10 | 49,12 | 48,09 | 48,92 | 2,36% | 11.669.133,00 |
| 21.08.2026 | 47,60 | 48,12 | 47,22 | 47,79 | 0,63% | 12.532.755,00 |
| 20.08.2026 | 47,07 | 47,91 | 46,96 | 47,49 | 0,13% | 9.057.106,00 |
| 19.08.2026 | 47,28 | 47,98 | 47,21 | 47,43 | 0,11% | 11.953.360,00 |
| 18.08.2026 | 45,93 | 47,55 | 45,78 | 47,38 | 4,09% | 16.318.793,00 |
| 17.08.2026 | 46,54 | 46,63 | 45,32 | 45,52 | -2,78% | 9.818.227,00 |
| 14.08.2026 | 46,51 | 46,94 | 46,17 | 46,82 | 0,30% | 7.930.668,00 |
| 13.08.2026 | 46,44 | 46,97 | 46,05 | 46,68 | 1,52% | 9.858.901,00 |
| 12.08.2026 | 45,43 | 46,01 | 45,05 | 45,98 | 0,99% | 8.544.948,00 |
| 11.08.2026 | 46,37 | 46,62 | 45,16 | 45,53 | -0,40% | 9.579.033,00 |
| 10.08.2026 | 45,17 | 46,43 | 45,08 | 45,72 | 1,18% | 11.944.348,00 |
| 07.08.2026 | 46,90 | 46,95 | 44,75 | 45,18 | -4,04% | 17.009.688,00 |
| 06.08.2026 | 47,00 | 47,60 | 46,41 | 47,08 | -0,32% | 13.658.866,00 |
| 05.08.2026 | 47,46 | 47,59 | 46,93 | 47,23 | 0,30% | 8.666.200,00 |
| 04.08.2026 | 46,76 | 47,20 | 46,22 | 47,09 | 0,67% | 13.615.676,00 |
| 03.08.2026 | 48,67 | 48,68 | 46,32 | 46,78 | -2,94% | 14.161.134,00 |
| 31.07.2026 | 48,70 | 48,70 | 48,14 | 48,19 | -1,30% | 7.765.128,00 |
| 30.07.2026 | 48,27 | 48,87 | 47,92 | 48,83 | 0,43% | 13.083.990,00 |
| 29.07.2026 | 48,73 | 49,65 | 48,48 | 48,62 | -0,52% | 9.110.000,00 |
| 28.07.2026 | 48,73 | 49,59 | 48,51 | 48,87 | 2,53% | 14.109.574,00 |
| 27.07.2026 | 47,10 | 47,81 | 47,00 | 47,67 | 1,97% | 7.549.180,00 |
| 24.07.2026 | 46,73 | 47,00 | 46,48 | 46,75 | -0,07% | 11.898.254,00 |
| 23.07.2026 | 47,13 | 47,27 | 46,56 | 46,78 | -2,21% | 7.737.914,00 |
| 22.07.2026 | 47,31 | 47,90 | 47,20 | 47,84 | 1,28% | 9.663.594,00 |
| 21.07.2026 | 48,04 | 48,04 | 46,89 | 47,23 | -1,04% | 8.477.504,00 |
| 20.07.2026 | 48,62 | 48,99 | 47,68 | 47,73 | -2,10% | 10.113.938,00 |
| 17.07.2026 | 50,01 | 50,17 | 48,29 | 48,75 | -2,44% | 21.510.336,00 |
| 16.07.2026 | 49,02 | 49,99 | 48,79 | 49,97 | 2,43% | 18.231.578,00 |
| 15.07.2026 | 49,01 | 49,52 | 48,65 | 48,79 | -0,44% | 12.416.080,00 |
| 14.07.2026 | 48,84 | 49,20 | 48,54 | 49,00 | 0,96% | 9.181.954,00 |
| 13.07.2026 | 48,46 | 48,86 | 48,26 | 48,54 | -0,33% | 7.580.808,00 |
| 10.07.2026 | 48,02 | 48,75 | 47,93 | 48,70 | 0,87% | 7.138.200,00 |
| 09.07.2026 | 47,39 | 48,28 | 47,37 | 48,28 | 1,47% | 11.512.338,00 |
| 08.07.2026 | 48,63 | 48,70 | 47,55 | 47,58 | -1,83% | 10.642.338,00 |
| 07.07.2026 | 49,21 | 49,57 | 47,85 | 48,46 | -0,46% | 16.986.820,00 |
| 06.07.2026 | 48,77 | 49,12 | 48,04 | 48,69 | -0,24% | 9.894.608,00 |
| 02.07.2026 | 49,05 | 49,47 | 48,74 | 48,80 | 0,26% | 11.373.580,00 |
| 01.07.2026 | 48,53 | 49,15 | 48,32 | 48,68 | 1,28% | 8.601.826,00 |
| 30.06.2026 | 48,34 | 48,88 | 47,55 | 48,06 | -1,56% | 12.373.160,00 |
| 29.06.2026 | 48,23 | 48,87 | 48,11 | 48,82 | 1,31% | 10.123.778,00 |
| 26.06.2026 | 48,29 | 48,94 | 48,03 | 48,19 | 0,57% | 26.841.240,00 |
| 25.06.2026 | 47,18 | 48,03 | 47,12 | 47,92 | 1,19% | 11.643.126,00 |
| 24.06.2026 | 46,98 | 47,87 | 46,73 | 47,35 | 1,08% | 8.771.936,00 |
| 23.06.2026 | 47,44 | 47,44 | 46,31 | 46,85 | 0,72% | 10.732.286,00 |
| 22.06.2026 | 45,88 | 46,71 | 45,75 | 46,51 | 1,84% | 9.746.602,00 |
| 18.06.2026 | 46,01 | 46,18 | 45,48 | 45,67 | -0,35% | 25.210.978,00 |
| 17.06.2026 | 46,28 | 46,63 | 45,75 | 45,83 | -1,39% | 8.665.568,00 |
| 16.06.2026 | 46,85 | 46,96 | 46,25 | 46,48 | -0,30% | 9.516.810,00 |
| 15.06.2026 | 46,62 | 46,65 | 45,73 | 46,62 | 0,43% | 9.524.518,00 |
| 12.06.2026 | 46,32 | 46,54 | 45,80 | 46,42 | 0,87% | 9.239.724,00 |
| 11.06.2026 | 45,81 | 46,23 | 45,60 | 46,02 | 0,90% | 10.258.274,00 |
| 10.06.2026 | 45,44 | 45,74 | 45,04 | 45,61 | 1,18% | 13.900.332,00 |
| 09.06.2026 | 44,64 | 45,25 | 43,96 | 45,08 | 1,90% | 13.424.194,00 |
| 08.06.2026 | 44,65 | 45,11 | 44,17 | 44,24 | -1,21% | 11.193.188,00 |
| 05.06.2026 | 44,54 | 45,20 | 44,39 | 44,78 | 1,14% | 11.353.884,00 |
| 04.06.2026 | 45,00 | 45,22 | 44,15 | 44,27 | -0,56% | 9.729.370,00 |
| 03.06.2026 | 43,94 | 44,85 | 43,92 | 44,52 | 0,91% | 9.602.542,00 |
| 02.06.2026 | 44,59 | 44,63 | 43,62 | 44,12 | -0,97% | 14.775.232,00 |
| 01.06.2026 | 44,08 | 44,93 | 43,91 | 44,55 | 1,16% | 11.613.770,00 |
| 29.05.2026 | 43,85 | 44,55 | 43,71 | 44,04 | 0,10% | 18.931.538,00 |
| 28.05.2026 | 44,24 | 44,57 | 43,85 | 44,00 | -1,40% | 9.479.734,00 |
| 27.05.2026 | 44,00 | 44,93 | 43,97 | 44,62 | 2,08% | 11.347.956,00 |
| 26.05.2026 | 43,70 | 43,98 | 43,34 | 43,71 | 0,73% | 9.626.040,00 |
| 22.05.2026 | 43,10 | 43,56 | 42,93 | 43,40 | 0,54% | 6.477.964,00 |
| 21.05.2026 | 43,22 | 43,37 | 42,74 | 43,16 | -0,64% | 8.613.784,00 |
| 20.05.2026 | 43,18 | 43,82 | 43,00 | 43,44 | 0,61% | 8.668.084,00 |
| 19.05.2026 | 43,77 | 44,02 | 43,09 | 43,18 | -2,47% | 9.450.318,00 |
| 18.05.2026 | 43,75 | 44,33 | 43,43 | 44,27 | 1,66% | 9.612.570,00 |
| 15.05.2026 | 43,00 | 43,95 | 42,94 | 43,55 | 1,48% | 12.298.054,00 |
| 14.05.2026 | 42,88 | 43,02 | 42,60 | 42,91 | -0,13% | 8.258.952,00 |
| 13.05.2026 | 42,89 | 43,40 | 42,64 | 42,97 | 0,07% | 13.030.692,00 |
| 12.05.2026 | 43,00 | 43,17 | 42,41 | 42,94 | -0,62% | 12.054.456,00 |
| 11.05.2026 | 42,51 | 43,23 | 41,63 | 43,21 | 0,14% | 15.588.632,00 |
| 08.05.2026 | 42,25 | 44,39 | 41,57 | 43,15 | 13,58% | 30.569.694,00 |
| 07.05.2026 | 38,36 | 38,48 | 37,69 | 37,99 | -1,59% | 13.252.268,00 |