50,685€
4,06%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 50,93 | 51,16 | 50,33 | 51,15 | 1,15% | 558,00 |
| 06.11.2024 | 50,75 | 51,28 | 50,05 | 50,57 | 2,08% | 4.555,00 |
| 05.11.2024 | 49,98 | 49,98 | 49,04 | 49,54 | -0,17% | 2.853,00 |
| 04.11.2024 | 47,66 | 49,63 | 47,50 | 49,63 | 3,05% | 2.939,00 |
| 01.11.2024 | 48,68 | 48,68 | 47,30 | 48,16 | -0,83% | 1.915,00 |
| 31.10.2024 | 48,16 | 48,84 | 48,05 | 48,56 | 0,29% | 672,00 |
| 30.10.2024 | 48,17 | 48,90 | 48,17 | 48,42 | 0,51% | 819,00 |
| 29.10.2024 | 48,88 | 49,49 | 48,18 | 48,18 | -1,97% | 2.985,00 |
| 28.10.2024 | 49,44 | 49,79 | 48,94 | 49,15 | -0,80% | 935,00 |
| 25.10.2024 | 49,54 | 49,65 | 49,17 | 49,54 | 0,22% | 740,00 |
| 24.10.2024 | 49,47 | 49,65 | 48,56 | 49,43 | -0,44% | 1.039,00 |
| 23.10.2024 | 49,65 | 49,85 | 49,34 | 49,65 | 0,33% | 780,00 |
| 22.10.2024 | 49,79 | 49,79 | 49,28 | 49,49 | -0,96% | 1.739,00 |
| 21.10.2024 | 49,95 | 50,19 | 49,54 | 49,97 | 0,18% | 3.255,00 |
| 18.10.2024 | 49,46 | 49,88 | 48,88 | 49,88 | 0,96% | 1.459,00 |
| 17.10.2024 | 49,12 | 49,54 | 48,69 | 49,40 | 0,05% | 5.500,00 |
| 16.10.2024 | 48,46 | 49,38 | 48,19 | 49,38 | 2,20% | 5.543,00 |
| 15.10.2024 | 47,40 | 48,33 | 47,17 | 48,31 | 2,09% | 1.378,00 |
| 14.10.2024 | 46,75 | 47,32 | 46,71 | 47,32 | 0,42% | 2.161,00 |
| 11.10.2024 | 46,58 | 47,12 | 46,19 | 47,12 | 1,77% | 669,00 |
| 10.10.2024 | 45,63 | 46,30 | 45,30 | 46,30 | 1,67% | 2.216,00 |
| 09.10.2024 | 44,90 | 45,55 | 44,90 | 45,54 | 1,13% | 489,00 |
| 08.10.2024 | 44,64 | 45,03 | 44,58 | 45,03 | 0,78% | 1.765,00 |
| 07.10.2024 | 46,41 | 46,49 | 44,57 | 44,68 | -3,37% | 3.806,00 |
| 04.10.2024 | 45,65 | 46,24 | 45,51 | 46,24 | 1,74% | 1.792,00 |
| 03.10.2024 | 45,95 | 46,25 | 45,45 | 45,45 | -1,42% | 587,00 |
| 02.10.2024 | 46,51 | 46,74 | 46,02 | 46,11 | -1,27% | 1.573,00 |
| 01.10.2024 | 47,07 | 47,20 | 46,70 | 46,70 | -0,30% | 770,00 |
| 30.09.2024 | 47,19 | 47,19 | 46,60 | 46,84 | -0,47% | 611,00 |