54,225€
-0,95%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 53,00 | 54,44 | 52,50 | 54,25 | -0,91% | 1.141,00 |
| 02.04.2025 | 54,61 | 54,88 | 54,11 | 54,75 | 0,06% | 1.583,00 |
| 01.04.2025 | 53,93 | 54,75 | 53,82 | 54,71 | 0,98% | 1.823,00 |
| 31.03.2025 | 53,38 | 54,53 | 53,17 | 54,18 | 1,78% | 714,00 |
| 28.03.2025 | 54,27 | 54,59 | 53,12 | 53,24 | -2,00% | 1.362,00 |
| 27.03.2025 | 53,73 | 54,38 | 53,44 | 54,32 | 1,07% | 3.298,00 |
| 26.03.2025 | 53,72 | 53,95 | 53,48 | 53,75 | 0,03% | 651,00 |
| 25.03.2025 | 53,45 | 53,73 | 53,00 | 53,73 | 0,51% | 2.314,00 |
| 24.03.2025 | 53,23 | 53,65 | 52,20 | 53,46 | 0,97% | 3.717,00 |
| 21.03.2025 | 52,48 | 53,22 | 52,01 | 52,95 | 0,99% | 1.715,00 |
| 20.03.2025 | 52,23 | 52,61 | 52,08 | 52,43 | 0,58% | 8.089,00 |
| 19.03.2025 | 51,99 | 52,34 | 51,50 | 52,13 | 0,38% | 2.547,00 |
| 18.03.2025 | 51,29 | 52,17 | 51,06 | 51,93 | 1,16% | 1.646,00 |
| 17.03.2025 | 50,19 | 51,64 | 50,01 | 51,34 | 1,93% | 964,00 |
| 14.03.2025 | 50,42 | 50,96 | 49,00 | 50,37 | 0,36% | 1.994,00 |
| 13.03.2025 | 49,92 | 50,53 | 49,79 | 50,19 | 0,60% | 2.581,00 |
| 12.03.2025 | 50,75 | 51,10 | 49,66 | 49,89 | -1,43% | 2.514,00 |
| 11.03.2025 | 51,66 | 51,69 | 50,17 | 50,61 | -2,16% | 1.055,00 |
| 10.03.2025 | 50,64 | 52,68 | 49,97 | 51,73 | 1,79% | 3.722,00 |
| 07.03.2025 | 51,49 | 51,61 | 50,57 | 50,82 | -1,51% | 1.153,00 |
| 06.03.2025 | 51,25 | 51,67 | 50,52 | 51,60 | 0,62% | 2.524,00 |
| 05.03.2025 | 51,85 | 52,03 | 50,88 | 51,28 | -0,74% | 847,00 |
| 04.03.2025 | 52,69 | 53,30 | 51,40 | 51,66 | -1,84% | 1.882,00 |
| 03.03.2025 | 52,53 | 53,00 | 51,45 | 52,63 | -0,08% | 2.484,00 |
| 28.02.2025 | 50,70 | 54,25 | 50,50 | 52,67 | 5,49% | 7.346,00 |
| 27.02.2025 | 49,41 | 50,15 | 48,82 | 49,92 | 1,38% | 319,00 |
| 26.02.2025 | 49,69 | 49,89 | 48,72 | 49,24 | -0,69% | 1.372,00 |
| 25.02.2025 | 50,21 | 50,75 | 49,34 | 49,58 | -1,24% | 2.117,00 |
| 24.02.2025 | 50,49 | 50,99 | 50,07 | 50,21 | -0,97% | 4.376,00 |
| 21.02.2025 | 48,80 | 51,04 | 48,60 | 50,70 | 4,08% | 3.043,00 |
| 20.02.2025 | 49,46 | 49,59 | 48,60 | 48,71 | -1,79% | 477,00 |
| 19.02.2025 | 48,80 | 49,73 | 48,32 | 49,60 | 1,44% | 6.460,00 |
| 18.02.2025 | 46,76 | 48,90 | 46,54 | 48,89 | 4,58% | 1.749,00 |
| 17.02.2025 | 46,71 | 47,00 | 46,67 | 46,75 | -0,42% | 513,00 |
| 14.02.2025 | 47,40 | 47,91 | 46,89 | 46,94 | -0,83% | 1.223,00 |
| 13.02.2025 | 46,26 | 47,37 | 46,02 | 47,34 | 2,05% | 776,00 |
| 12.02.2025 | 46,35 | 46,60 | 45,67 | 46,39 | 0,02% | 2.359,00 |
| 11.02.2025 | 46,12 | 46,58 | 45,73 | 46,38 | 0,02% | 583,00 |
| 10.02.2025 | 45,23 | 46,67 | 45,04 | 46,37 | 2,79% | 1.509,00 |
| 07.02.2025 | 44,77 | 45,35 | 44,35 | 45,11 | 1,21% | 1.180,00 |
| 06.02.2025 | 44,49 | 44,95 | 44,38 | 44,57 | 0,58% | 728,00 |
| 05.02.2025 | 44,80 | 44,90 | 43,91 | 44,32 | -1,25% | 1.499,00 |
| 04.02.2025 | 45,97 | 46,30 | 44,83 | 44,88 | -2,74% | 2.074,00 |
| 03.02.2025 | 47,00 | 47,54 | 45,97 | 46,14 | -1,70% | 1.543,00 |
| 31.01.2025 | 47,61 | 47,81 | 46,85 | 46,94 | -1,07% | 453,00 |
| 30.01.2025 | 47,35 | 47,75 | 47,06 | 47,45 | 0,61% | 1.017,00 |
| 29.01.2025 | 46,61 | 47,32 | 46,20 | 47,16 | 1,15% | 2.866,00 |
| 28.01.2025 | 47,11 | 47,50 | 46,43 | 46,62 | -0,82% | 1.259,00 |
| 27.01.2025 | 45,79 | 47,69 | 45,40 | 47,01 | 2,15% | 1.637,00 |
| 24.01.2025 | 45,99 | 46,18 | 45,61 | 46,02 | -0,37% | 1.962,00 |
| 23.01.2025 | 47,04 | 47,51 | 46,13 | 46,19 | -2,25% | 1.378,00 |
| 22.01.2025 | 47,29 | 48,43 | 46,96 | 47,26 | 0,18% | 583,00 |
| 21.01.2025 | 47,77 | 48,10 | 46,87 | 47,17 | -0,95% | 2.407,00 |
| 20.01.2025 | 47,96 | 48,15 | 47,44 | 47,62 | -0,94% | 510,00 |
| 17.01.2025 | 48,13 | 48,86 | 48,00 | 48,08 | -0,30% | 1.603,00 |
| 16.01.2025 | 48,12 | 48,22 | 47,09 | 48,22 | 0,79% | 2.850,00 |
| 15.01.2025 | 48,71 | 49,02 | 47,84 | 47,84 | -1,07% | 695,00 |
| 14.01.2025 | 48,64 | 49,03 | 48,15 | 48,36 | -0,96% | 959,00 |
| 13.01.2025 | 48,42 | 48,86 | 48,05 | 48,83 | 0,31% | 3.424,00 |
| 10.01.2025 | 50,00 | 50,29 | 48,62 | 48,68 | -2,64% | 514,00 |
| 09.01.2025 | 50,23 | 50,28 | 49,84 | 50,00 | -0,09% | 347,00 |
| 08.01.2025 | 49,77 | 50,15 | 49,50 | 50,04 | 0,50% | 840,00 |
| 07.01.2025 | 49,66 | 50,58 | 49,57 | 49,79 | -0,30% | 1.116,00 |
| 06.01.2025 | 50,60 | 50,87 | 49,94 | 49,94 | -2,17% | 645,00 |
| 03.01.2025 | 50,71 | 51,19 | 50,71 | 51,05 | -0,25% | 37,00 |
| 02.01.2025 | 51,10 | 51,55 | 50,49 | 51,18 | 2,11% | 422,00 |
| 30.12.2024 | 50,10 | 50,54 | 50,05 | 50,12 | -0,32% | 486,00 |
| 27.12.2024 | 50,19 | 50,56 | 50,10 | 50,28 | 0,83% | 3.012,00 |
| 23.12.2024 | 49,88 | 49,88 | 49,25 | 49,87 | 0,79% | 2.127,00 |
| 20.12.2024 | 48,79 | 49,48 | 48,38 | 49,48 | 0,61% | 2.711,00 |
| 19.12.2024 | 49,53 | 49,89 | 48,72 | 49,18 | -1,32% | 1.381,00 |
| 18.12.2024 | 49,35 | 50,00 | 49,24 | 49,84 | 0,68% | 652,00 |
| 17.12.2024 | 49,51 | 50,07 | 49,50 | 49,50 | -0,57% | 725,00 |
| 16.12.2024 | 50,06 | 51,00 | 49,79 | 49,79 | -0,96% | 1.500,00 |
| 13.12.2024 | 50,33 | 50,33 | 49,65 | 50,27 | -0,53% | 1.655,00 |
| 12.12.2024 | 49,55 | 50,54 | 49,30 | 50,54 | 1,60% | 928,00 |
| 11.12.2024 | 50,36 | 50,70 | 49,75 | 49,75 | -1,06% | 675,00 |
| 10.12.2024 | 50,22 | 50,89 | 49,87 | 50,28 | -0,49% | 594,00 |
| 09.12.2024 | 49,35 | 50,55 | 49,29 | 50,53 | 2,20% | 846,00 |
| 06.12.2024 | 50,01 | 50,66 | 49,44 | 49,44 | -1,71% | 699,00 |
| 05.12.2024 | 50,96 | 51,21 | 50,30 | 50,30 | -1,60% | 659,00 |
| 04.12.2024 | 51,87 | 51,96 | 51,12 | 51,12 | -0,97% | 492,00 |
| 03.12.2024 | 52,55 | 52,55 | 51,62 | 51,62 | -1,79% | 1.470,00 |
| 02.12.2024 | 52,34 | 53,20 | 52,34 | 52,56 | 0,42% | 2.031,00 |
| 29.11.2024 | 52,28 | 52,50 | 51,70 | 52,34 | 0,29% | 921,00 |
| 28.11.2024 | 52,15 | 52,56 | 52,15 | 52,19 | 0,19% | 132,00 |
| 27.11.2024 | 52,52 | 52,52 | 51,60 | 52,09 | -0,42% | 4.688,00 |
| 26.11.2024 | 52,32 | 52,68 | 52,00 | 52,31 | -0,40% | 977,00 |
| 25.11.2024 | 51,71 | 52,58 | 51,40 | 52,52 | 1,19% | 2.238,00 |
| 22.11.2024 | 51,38 | 52,16 | 51,38 | 51,90 | 0,84% | 1.650,00 |
| 21.11.2024 | 50,85 | 51,47 | 50,67 | 51,47 | 0,92% | 868,00 |
| 20.11.2024 | 50,80 | 51,14 | 50,43 | 51,00 | 0,99% | 476,00 |
| 19.11.2024 | 50,49 | 50,79 | 49,99 | 50,50 | 0,04% | 997,00 |
| 18.11.2024 | 49,10 | 50,48 | 48,92 | 50,48 | 1,98% | 3.113,00 |
| 15.11.2024 | 52,46 | 52,74 | 49,50 | 49,50 | -7,22% | 2.866,00 |
| 14.11.2024 | 53,31 | 54,14 | 53,17 | 53,35 | -0,26% | 2.825,00 |
| 13.11.2024 | 52,44 | 53,49 | 52,09 | 53,49 | 1,13% | 3.087,00 |
| 12.11.2024 | 52,18 | 53,03 | 52,16 | 52,89 | 0,92% | 3.731,00 |
| 11.11.2024 | 51,10 | 53,00 | 50,40 | 52,41 | 3,58% | 6.531,00 |
| 08.11.2024 | 48,50 | 51,50 | 47,47 | 50,60 | -1,08% | 5.080,00 |