55,230€
0,15%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 55,38 | 55,53 | 54,94 | 55,23 | 0,15% | 976,00 |
| 14.08.2025 | 54,76 | 55,39 | 54,61 | 55,15 | 0,63% | 1.050,00 |
| 13.08.2025 | 54,81 | 55,21 | 53,92 | 54,80 | -0,09% | 2.760,00 |
| 12.08.2025 | 54,96 | 55,38 | 54,54 | 54,85 | -0,04% | 1.526,00 |
| 11.08.2025 | 55,54 | 56,18 | 54,04 | 54,87 | -1,19% | 871,00 |
| 08.08.2025 | 56,00 | 57,29 | 55,26 | 55,53 | 6,43% | 10.434,00 |
| 07.08.2025 | 50,99 | 52,40 | 50,97 | 52,18 | 2,23% | 1.398,00 |
| 06.08.2025 | 51,22 | 51,24 | 50,38 | 51,04 | 0,07% | 779,00 |
| 05.08.2025 | 52,33 | 52,57 | 50,76 | 51,00 | -2,19% | 536,00 |
| 04.08.2025 | 51,18 | 52,27 | 50,80 | 52,14 | 1,76% | 831,00 |
| 01.08.2025 | 50,85 | 52,30 | 50,54 | 51,24 | -0,39% | 7.629,00 |
| 31.07.2025 | 53,29 | 53,29 | 51,44 | 51,44 | -3,53% | 1.228,00 |
| 30.07.2025 | 52,89 | 53,90 | 52,88 | 53,32 | 0,62% | 631,00 |
| 29.07.2025 | 52,03 | 53,16 | 52,03 | 52,99 | 1,81% | 742,00 |
| 28.07.2025 | 51,71 | 52,30 | 51,64 | 52,05 | 0,72% | 2.498,00 |
| 25.07.2025 | 51,52 | 51,82 | 51,03 | 51,68 | 1,73% | 886,00 |
| 24.07.2025 | 49,93 | 50,80 | 49,93 | 50,80 | 1,07% | 541,00 |
| 23.07.2025 | 50,74 | 51,26 | 50,26 | 50,26 | -0,77% | 2.030,00 |
| 22.07.2025 | 51,00 | 51,00 | 50,60 | 50,65 | -0,31% | 331,00 |
| 21.07.2025 | 50,57 | 50,83 | 49,60 | 50,81 | -0,51% | 2.774,00 |
| 18.07.2025 | 50,77 | 51,17 | 50,56 | 51,07 | 0,26% | 1.415,00 |
| 17.07.2025 | 50,33 | 50,94 | 50,28 | 50,94 | 0,85% | 1.480,00 |
| 16.07.2025 | 50,40 | 51,05 | 49,98 | 50,51 | -1,02% | 1.062,00 |
| 15.07.2025 | 50,95 | 51,29 | 50,57 | 51,03 | -0,74% | 351,00 |
| 14.07.2025 | 50,00 | 51,41 | 49,95 | 51,41 | 2,35% | 1.426,00 |
| 11.07.2025 | 50,52 | 50,83 | 49,92 | 50,23 | -0,63% | 1.146,00 |
| 10.07.2025 | 50,51 | 51,03 | 50,42 | 50,55 | -0,51% | 3.750,00 |
| 09.07.2025 | 52,34 | 52,60 | 50,70 | 50,81 | -3,42% | 4.115,00 |
| 08.07.2025 | 53,51 | 53,51 | 52,58 | 52,61 | -2,19% | 1.777,00 |
| 07.07.2025 | 53,51 | 54,45 | 53,35 | 53,79 | 0,24% | 668,00 |
| 04.07.2025 | 53,16 | 53,66 | 53,12 | 53,66 | -0,04% | 1.303,00 |
| 03.07.2025 | 53,68 | 53,68 | 53,14 | 53,68 | 0,36% | 237,00 |
| 02.07.2025 | 53,87 | 54,24 | 53,49 | 53,49 | -0,96% | 1.054,00 |
| 01.07.2025 | 53,32 | 54,40 | 52,79 | 54,01 | 1,48% | 2.187,00 |
| 30.06.2025 | 53,08 | 53,22 | 52,50 | 53,22 | 1,12% | 1.655,00 |
| 27.06.2025 | 53,51 | 53,51 | 52,46 | 52,63 | -0,70% | 1.091,00 |
| 26.06.2025 | 53,10 | 53,74 | 52,95 | 53,00 | -0,58% | 1.810,00 |
| 25.06.2025 | 54,59 | 54,98 | 53,30 | 53,31 | -2,91% | 1.157,00 |
| 24.06.2025 | 54,95 | 55,16 | 54,61 | 54,91 | 0,97% | 400,00 |
| 23.06.2025 | 54,20 | 55,25 | 54,00 | 54,38 | -0,60% | 1.287,00 |
| 20.06.2025 | 54,92 | 55,29 | 54,48 | 54,71 | -0,11% | 1.973,00 |
| 19.06.2025 | 54,99 | 54,99 | 54,61 | 54,77 | -0,15% | 112,00 |
| 18.06.2025 | 54,42 | 54,98 | 54,34 | 54,85 | 0,24% | 822,00 |
| 17.06.2025 | 54,63 | 55,23 | 54,63 | 54,72 | -0,83% | 94,00 |
| 16.06.2025 | 54,46 | 55,31 | 54,46 | 55,18 | 0,99% | 885,00 |
| 13.06.2025 | 54,67 | 55,21 | 54,20 | 54,64 | -0,04% | 4.015,00 |
| 12.06.2025 | 53,77 | 54,78 | 53,45 | 54,66 | 0,09% | 1.257,00 |
| 11.06.2025 | 55,28 | 55,34 | 54,56 | 54,61 | -0,65% | 298,00 |
| 10.06.2025 | 55,35 | 55,35 | 54,78 | 54,97 | -0,40% | 296,00 |
| 09.06.2025 | 55,80 | 55,88 | 55,01 | 55,19 | -0,77% | 238,00 |
| 06.06.2025 | 55,33 | 55,77 | 55,15 | 55,62 | 1,04% | 750,00 |
| 05.06.2025 | 55,11 | 55,73 | 54,73 | 55,05 | -0,85% | 748,00 |
| 04.06.2025 | 56,48 | 56,49 | 55,49 | 55,52 | -1,28% | 183,00 |
| 03.06.2025 | 55,86 | 56,24 | 55,36 | 56,24 | 0,82% | 731,00 |
| 02.06.2025 | 56,27 | 56,27 | 55,00 | 55,78 | -0,53% | 426,00 |
| 30.05.2025 | 56,24 | 56,62 | 55,74 | 56,08 | 0,99% | 1.002,00 |
| 29.05.2025 | 57,30 | 57,30 | 55,53 | 55,53 | -1,87% | 121,00 |
| 28.05.2025 | 56,90 | 57,20 | 56,31 | 56,59 | -0,16% | 1.346,00 |
| 27.05.2025 | 56,13 | 56,68 | 55,70 | 56,68 | 0,78% | 1.505,00 |
| 26.05.2025 | 55,72 | 56,24 | 55,72 | 56,24 | 0,97% | 731,00 |
| 23.05.2025 | 55,67 | 55,79 | 54,91 | 55,70 | -0,11% | 973,00 |
| 22.05.2025 | 55,49 | 55,98 | 55,49 | 55,76 | 0,25% | 185,00 |
| 21.05.2025 | 55,60 | 55,76 | 54,97 | 55,62 | 0,02% | 386,00 |
| 20.05.2025 | 55,57 | 55,93 | 55,40 | 55,61 | -0,34% | 2.149,00 |
| 19.05.2025 | 55,76 | 56,17 | 55,23 | 55,80 | -0,89% | 484,00 |
| 16.05.2025 | 55,27 | 56,34 | 55,27 | 56,30 | 1,17% | 896,00 |
| 15.05.2025 | 54,41 | 55,65 | 53,85 | 55,65 | 1,64% | 861,00 |
| 14.05.2025 | 53,58 | 54,75 | 53,22 | 54,75 | 1,28% | 411,00 |
| 13.05.2025 | 55,31 | 56,05 | 53,95 | 54,06 | -1,96% | 966,00 |
| 12.05.2025 | 54,74 | 56,00 | 54,60 | 55,14 | 1,70% | 3.234,00 |
| 09.05.2025 | 52,80 | 54,73 | 51,34 | 54,22 | 0,33% | 3.220,00 |
| 08.05.2025 | 53,66 | 54,23 | 53,55 | 54,04 | 0,76% | 1.002,00 |
| 07.05.2025 | 53,32 | 53,63 | 52,86 | 53,63 | 1,55% | 351,00 |
| 06.05.2025 | 53,90 | 53,90 | 52,81 | 52,81 | -2,42% | 574,00 |
| 05.05.2025 | 52,33 | 54,12 | 52,28 | 54,12 | 2,04% | 484,00 |
| 02.05.2025 | 52,89 | 53,04 | 52,27 | 53,04 | 0,32% | 676,00 |
| 30.04.2025 | 52,37 | 53,00 | 51,90 | 52,87 | 1,67% | 1.234,00 |
| 29.04.2025 | 51,49 | 52,00 | 51,20 | 52,00 | 1,94% | 2.312,00 |
| 28.04.2025 | 51,15 | 51,56 | 51,01 | 51,01 | -0,37% | 683,00 |
| 25.04.2025 | 51,75 | 51,87 | 51,18 | 51,20 | -0,58% | 357,00 |
| 24.04.2025 | 51,47 | 51,67 | 51,25 | 51,50 | -0,50% | 73,00 |
| 23.04.2025 | 52,00 | 52,55 | 51,76 | 51,76 | 0,21% | 1.926,00 |
| 22.04.2025 | 49,95 | 51,80 | 49,95 | 51,65 | 0,08% | 1.755,00 |
| 17.04.2025 | 51,12 | 51,61 | 50,19 | 51,61 | 1,30% | 1.557,00 |
| 16.04.2025 | 51,06 | 51,97 | 50,80 | 50,95 | -1,49% | 3.840,00 |
| 15.04.2025 | 51,82 | 52,06 | 51,59 | 51,72 | 1,00% | 1.582,00 |
| 14.04.2025 | 50,95 | 51,75 | 50,95 | 51,21 | -0,14% | 1.170,00 |
| 11.04.2025 | 50,16 | 51,58 | 50,16 | 51,28 | -0,83% | 728,00 |
| 10.04.2025 | 52,37 | 52,54 | 51,04 | 51,71 | -1,93% | 2.117,00 |
| 09.04.2025 | 49,75 | 52,73 | 47,95 | 52,73 | 4,85% | 912,00 |
| 08.04.2025 | 52,35 | 53,51 | 50,29 | 50,29 | -3,90% | 1.512,00 |
| 07.04.2025 | 49,80 | 52,82 | 49,11 | 52,33 | 0,38% | 6.665,00 |
| 04.04.2025 | 53,33 | 55,00 | 51,65 | 52,13 | -3,82% | 5.426,00 |
| 03.04.2025 | 53,00 | 54,50 | 52,50 | 54,20 | -0,31% | 1.626,00 |
| 02.04.2025 | 54,43 | 54,77 | 54,23 | 54,37 | -0,24% | 1.583,00 |
| 01.04.2025 | 54,10 | 54,50 | 53,82 | 54,50 | 0,15% | 1.823,00 |
| 31.03.2025 | 53,18 | 54,51 | 53,18 | 54,42 | 1,91% | 714,00 |
| 28.03.2025 | 54,13 | 54,41 | 53,26 | 53,40 | -1,31% | 1.362,00 |
| 27.03.2025 | 53,61 | 54,20 | 53,44 | 54,11 | 0,63% | 3.298,00 |
| 26.03.2025 | 53,61 | 53,77 | 53,53 | 53,77 | 0,22% | 651,00 |