63,785€
-0,81%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 64,28 | 64,59 | 64,06 | 64,31 | 0,01% | 409,00 |
| 02.12.2025 | 65,58 | 65,79 | 64,07 | 64,31 | -2,10% | 1.321,00 |
| 01.12.2025 | 64,99 | 65,69 | 64,11 | 65,69 | 1,62% | 1.732,00 |
| 28.11.2025 | 64,99 | 65,03 | 64,54 | 64,64 | -0,12% | 646,00 |
| 27.11.2025 | 64,72 | 64,99 | 64,47 | 64,71 | -0,08% | 449,00 |
| 26.11.2025 | 64,74 | 64,99 | 64,51 | 64,76 | 0,34% | 667,00 |
| 25.11.2025 | 63,50 | 64,56 | 63,27 | 64,54 | 1,09% | 992,00 |
| 24.11.2025 | 62,68 | 63,88 | 61,80 | 63,85 | 1,66% | 718,00 |
| 21.11.2025 | 62,83 | 63,53 | 62,61 | 62,80 | -0,17% | 582,00 |
| 20.11.2025 | 63,41 | 63,41 | 62,59 | 62,91 | 0,23% | 304,00 |
| 19.11.2025 | 62,94 | 63,36 | 62,58 | 62,76 | -0,37% | 1.025,00 |
| 18.11.2025 | 61,64 | 63,09 | 61,46 | 63,00 | 1,59% | 1.683,00 |
| 17.11.2025 | 61,77 | 62,95 | 61,17 | 62,01 | 0,89% | 1.187,00 |
| 14.11.2025 | 61,05 | 61,85 | 60,40 | 61,46 | 0,59% | 6.091,00 |
| 13.11.2025 | 61,00 | 61,71 | 60,33 | 61,10 | 0,48% | 158,00 |
| 12.11.2025 | 62,18 | 62,48 | 60,75 | 60,81 | -2,06% | 446,00 |
| 11.11.2025 | 60,63 | 62,12 | 60,22 | 62,09 | 2,53% | 1.133,00 |
| 10.11.2025 | 60,55 | 61,63 | 59,90 | 60,56 | 0,90% | 1.724,00 |
| 07.11.2025 | 59,40 | 62,59 | 58,52 | 60,02 | 4,95% | 9.762,00 |
| 06.11.2025 | 58,92 | 59,09 | 57,07 | 57,19 | -3,25% | 1.670,00 |
| 05.11.2025 | 58,78 | 59,17 | 58,04 | 59,11 | 1,55% | 426,00 |
| 04.11.2025 | 57,36 | 58,70 | 57,23 | 58,21 | 0,70% | 1.038,00 |
| 03.11.2025 | 57,91 | 58,30 | 57,55 | 57,80 | -0,36% | 1.614,00 |
| 31.10.2025 | 57,11 | 58,16 | 57,09 | 58,01 | 0,80% | 704,00 |
| 30.10.2025 | 57,58 | 58,23 | 57,00 | 57,55 | 0,33% | 3.407,00 |
| 29.10.2025 | 59,51 | 59,69 | 57,26 | 57,36 | -3,29% | 7.349,00 |
| 28.10.2025 | 59,73 | 60,23 | 58,73 | 59,31 | -0,87% | 2.139,00 |
| 27.10.2025 | 60,31 | 60,70 | 59,50 | 59,83 | -0,25% | 564,00 |
| 24.10.2025 | 60,32 | 60,72 | 59,77 | 59,98 | -0,09% | 2.135,00 |
| 23.10.2025 | 60,30 | 60,63 | 59,59 | 60,04 | 0,01% | 827,00 |
| 22.10.2025 | 59,39 | 60,68 | 59,20 | 60,03 | 1,13% | 1.080,00 |
| 21.10.2025 | 60,16 | 60,49 | 59,11 | 59,36 | -1,00% | 2.811,00 |
| 20.10.2025 | 60,36 | 60,99 | 59,53 | 59,96 | -0,69% | 2.032,00 |
| 17.10.2025 | 59,49 | 60,78 | 59,19 | 60,38 | 1,04% | 1.492,00 |
| 16.10.2025 | 58,92 | 60,33 | 58,69 | 59,76 | 1,21% | 871,00 |
| 15.10.2025 | 59,18 | 59,52 | 58,30 | 59,04 | -0,31% | 1.950,00 |
| 14.10.2025 | 57,72 | 59,25 | 57,66 | 59,23 | 2,04% | 689,00 |
| 13.10.2025 | 60,48 | 60,81 | 57,86 | 58,04 | -3,20% | 2.137,00 |
| 10.10.2025 | 59,65 | 60,56 | 59,51 | 59,96 | 0,44% | 2.050,00 |
| 09.10.2025 | 59,26 | 59,74 | 58,80 | 59,70 | 0,82% | 411,00 |
| 08.10.2025 | 58,92 | 59,60 | 58,33 | 59,21 | 1,63% | 1.893,00 |
| 07.10.2025 | 57,26 | 58,48 | 57,01 | 58,26 | 1,70% | 1.373,00 |
| 06.10.2025 | 57,40 | 57,99 | 56,76 | 57,29 | 0,13% | 2.356,00 |
| 03.10.2025 | 57,78 | 58,00 | 57,19 | 57,21 | -0,94% | 706,00 |
| 02.10.2025 | 57,36 | 58,01 | 56,78 | 57,75 | 0,47% | 1.431,00 |
| 01.10.2025 | 57,20 | 57,70 | 56,76 | 57,48 | 0,52% | 563,00 |
| 30.09.2025 | 57,25 | 57,37 | 56,72 | 57,18 | 0,13% | 945,00 |
| 29.09.2025 | 56,03 | 57,23 | 55,52 | 57,11 | 2,49% | 3.106,00 |
| 26.09.2025 | 55,33 | 55,85 | 55,11 | 55,72 | 0,60% | 610,00 |
| 25.09.2025 | 55,37 | 56,03 | 55,01 | 55,38 | 0,29% | 81,00 |
| 24.09.2025 | 54,72 | 55,48 | 54,71 | 55,22 | 1,52% | 184,00 |
| 23.09.2025 | 54,23 | 54,46 | 53,41 | 54,40 | 0,33% | 2.310,00 |
| 22.09.2025 | 54,56 | 54,68 | 53,80 | 54,22 | -0,59% | 1.419,00 |
| 19.09.2025 | 54,96 | 55,36 | 54,06 | 54,54 | -0,60% | 171,00 |
| 18.09.2025 | 56,55 | 56,76 | 54,84 | 54,87 | -2,38% | 750,00 |
| 17.09.2025 | 55,99 | 56,64 | 55,61 | 56,20 | 0,72% | 146,00 |
| 16.09.2025 | 54,69 | 55,90 | 54,26 | 55,80 | 2,06% | 1.479,00 |
| 15.09.2025 | 55,30 | 55,58 | 54,65 | 54,68 | -0,84% | 808,00 |
| 12.09.2025 | 54,41 | 55,16 | 54,10 | 55,14 | 1,53% | 600,00 |
| 11.09.2025 | 53,74 | 54,61 | 53,50 | 54,31 | 1,01% | 127,00 |
| 10.09.2025 | 53,85 | 54,50 | 53,38 | 53,77 | -0,66% | 1.024,00 |
| 09.09.2025 | 53,55 | 55,30 | 53,52 | 54,12 | 1,36% | 1.820,00 |
| 08.09.2025 | 53,52 | 53,66 | 52,86 | 53,40 | 0,32% | 194,00 |
| 05.09.2025 | 54,41 | 54,58 | 52,97 | 53,23 | -2,28% | 348,00 |
| 04.09.2025 | 54,37 | 54,84 | 54,18 | 54,47 | 0,00% | 342,00 |
| 03.09.2025 | 53,67 | 54,47 | 53,38 | 54,47 | 1,12% | 1.945,00 |
| 02.09.2025 | 53,13 | 54,00 | 52,94 | 53,86 | 1,29% | 1.078,00 |
| 01.09.2025 | 53,59 | 53,59 | 52,50 | 53,18 | -0,26% | 1.705,00 |
| 29.08.2025 | 53,07 | 53,53 | 52,31 | 53,32 | 0,41% | 499,00 |
| 28.08.2025 | 53,13 | 53,43 | 52,85 | 53,10 | 0,06% | 1.419,00 |
| 27.08.2025 | 53,47 | 53,80 | 52,65 | 53,07 | -0,56% | 388,00 |
| 26.08.2025 | 53,51 | 53,80 | 52,85 | 53,37 | -0,56% | 1.397,00 |
| 25.08.2025 | 53,67 | 54,07 | 53,06 | 53,67 | 0,24% | 1.572,00 |
| 22.08.2025 | 55,56 | 55,95 | 53,45 | 53,54 | -3,40% | 385,00 |
| 21.08.2025 | 55,27 | 55,75 | 54,87 | 55,42 | 0,30% | 653,00 |
| 20.08.2025 | 54,86 | 55,94 | 54,64 | 55,26 | 0,57% | 337,00 |
| 19.08.2025 | 54,94 | 54,97 | 54,28 | 54,94 | -0,05% | 1.123,00 |
| 18.08.2025 | 55,29 | 55,48 | 54,76 | 54,97 | -0,47% | 1.244,00 |
| 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 |