51,685€
0,31%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 51,59 | 51,63 | 51,38 | 51,48 | -0,09% | 20,00 |
| 21.11.2024 | 51,01 | 51,54 | 50,31 | 51,53 | 1,12% | 868,00 |
| 20.11.2024 | 50,88 | 51,14 | 50,25 | 50,96 | 0,45% | 476,00 |
| 19.11.2024 | 50,31 | 50,87 | 49,77 | 50,73 | 0,83% | 997,00 |
| 18.11.2024 | 49,10 | 50,53 | 48,92 | 50,31 | 1,69% | 3.113,00 |
| 15.11.2024 | 52,46 | 52,83 | 49,45 | 49,47 | -7,01% | 2.866,00 |
| 14.11.2024 | 53,31 | 54,14 | 52,94 | 53,20 | -0,31% | 2.825,00 |
| 13.11.2024 | 52,44 | 53,52 | 52,07 | 53,36 | 1,17% | 3.087,00 |
| 12.11.2024 | 52,36 | 53,12 | 52,16 | 52,75 | 0,76% | 3.731,00 |
| 11.11.2024 | 51,10 | 53,06 | 50,40 | 52,35 | 3,75% | 6.531,00 |
| 08.11.2024 | 48,50 | 51,66 | 47,31 | 50,46 | -0,21% | 5.080,00 |
| 07.11.2024 | 50,75 | 51,28 | 50,33 | 50,56 | -0,25% | 558,00 |
| 06.11.2024 | 50,89 | 51,35 | 50,00 | 50,69 | 2,36% | 4.555,00 |
| 05.11.2024 | 49,98 | 49,98 | 48,79 | 49,52 | -0,41% | 2.779,00 |
| 04.11.2024 | 48,00 | 49,81 | 47,50 | 49,72 | 2,96% | 2.939,00 |
| 01.11.2024 | 48,38 | 48,80 | 47,30 | 48,29 | -0,12% | 1.915,00 |
| 31.10.2024 | 48,30 | 48,93 | 48,05 | 48,35 | -0,22% | 672,00 |
| 30.10.2024 | 48,38 | 48,91 | 48,00 | 48,45 | -0,10% | 819,00 |
| 29.10.2024 | 49,11 | 49,58 | 48,15 | 48,50 | -1,22% | 2.985,00 |
| 28.10.2024 | 49,44 | 49,79 | 48,88 | 49,10 | -0,74% | 935,00 |
| 25.10.2024 | 49,36 | 49,81 | 49,17 | 49,46 | 0,25% | 740,00 |
| 24.10.2024 | 49,51 | 49,72 | 48,56 | 49,34 | -0,64% | 1.039,00 |
| 23.10.2024 | 49,65 | 49,91 | 49,30 | 49,66 | 0,03% | 780,00 |
| 22.10.2024 | 49,61 | 49,83 | 49,18 | 49,65 | -0,19% | 1.739,00 |
| 21.10.2024 | 49,95 | 50,24 | 49,54 | 49,74 | 0,01% | 3.255,00 |
| 18.10.2024 | 49,28 | 49,89 | 48,88 | 49,74 | 0,62% | 1.459,00 |
| 17.10.2024 | 49,12 | 49,72 | 48,69 | 49,43 | 0,11% | 5.500,00 |
| 16.10.2024 | 48,29 | 49,40 | 47,99 | 49,38 | 2,13% | 5.543,00 |
| 15.10.2024 | 47,49 | 48,42 | 47,10 | 48,35 | 1,98% | 1.378,00 |
| 14.10.2024 | 46,94 | 47,44 | 46,71 | 47,41 | 0,98% | 2.161,00 |
| 11.10.2024 | 46,42 | 47,50 | 46,19 | 46,95 | 1,13% | 669,00 |
| 10.10.2024 | 45,47 | 46,46 | 45,30 | 46,43 | 1,99% | 2.216,00 |
| 09.10.2024 | 44,90 | 45,73 | 44,90 | 45,52 | 0,92% | 489,00 |
| 08.10.2024 | 44,83 | 45,28 | 44,57 | 45,11 | 0,50% | 1.765,00 |
| 07.10.2024 | 46,46 | 46,49 | 44,52 | 44,88 | -3,33% | 3.806,00 |
| 04.10.2024 | 45,65 | 46,48 | 45,51 | 46,43 | 1,66% | 1.792,00 |
| 03.10.2024 | 46,12 | 46,56 | 45,38 | 45,67 | -1,01% | 587,00 |
| 02.10.2024 | 46,60 | 46,87 | 45,93 | 46,13 | -1,00% | 1.573,00 |
| 01.10.2024 | 47,07 | 47,25 | 46,55 | 46,60 | -0,62% | 770,00 |
| 30.09.2024 | 46,97 | 47,38 | 46,60 | 46,89 | -0,23% | 611,00 |
| 27.09.2024 | 46,63 | 47,37 | 46,40 | 47,00 | 0,98% | 1.977,00 |
| 26.09.2024 | 46,50 | 46,81 | 45,90 | 46,54 | 0,18% | 660,00 |
| 25.09.2024 | 46,71 | 47,07 | 46,44 | 46,46 | -1,00% | 837,00 |
| 24.09.2024 | 47,05 | 47,28 | 46,58 | 46,93 | -0,40% | 683,00 |
| 23.09.2024 | 45,92 | 47,13 | 45,57 | 47,12 | 2,65% | 1.245,00 |
| 20.09.2024 | 46,40 | 46,62 | 45,65 | 45,90 | -1,17% | 1.411,00 |
| 19.09.2024 | 47,38 | 47,65 | 46,30 | 46,45 | -1,56% | 1.833,00 |
| 18.09.2024 | 45,82 | 47,29 | 45,76 | 47,18 | 2,81% | 2.034,00 |
| 17.09.2024 | 45,42 | 45,96 | 45,33 | 45,90 | 0,64% | 288,00 |
| 16.09.2024 | 45,81 | 46,02 | 45,35 | 45,61 | -0,61% | 478,00 |
| 13.09.2024 | 45,10 | 45,95 | 44,84 | 45,89 | 1,70% | 741,00 |
| 12.09.2024 | 45,30 | 45,49 | 44,10 | 45,12 | 0,03% | 1.252,00 |
| 11.09.2024 | 45,37 | 45,69 | 44,65 | 45,11 | -1,17% | 711,00 |
| 10.09.2024 | 45,86 | 46,22 | 45,37 | 45,64 | -0,66% | 1.737,00 |
| 09.09.2024 | 44,07 | 46,21 | 43,77 | 45,95 | 4,69% | 1.414,00 |
| 06.09.2024 | 43,40 | 44,07 | 43,11 | 43,89 | 1,09% | 795,00 |
| 05.09.2024 | 44,04 | 44,30 | 43,03 | 43,42 | -0,72% | 1.473,00 |
| 04.09.2024 | 43,68 | 44,05 | 43,28 | 43,73 | -0,03% | 2.370,00 |
| 03.09.2024 | 42,66 | 43,82 | 42,37 | 43,74 | 2,64% | 5.791,00 |
| 02.09.2024 | 43,20 | 43,50 | 42,52 | 42,62 | 0,00% | 1.944,00 |
| 30.08.2024 | 42,37 | 42,70 | 42,18 | 42,62 | 0,39% | 1.379,00 |
| 29.08.2024 | 42,37 | 42,90 | 42,31 | 42,45 | 0,22% | 928,00 |
| 28.08.2024 | 42,87 | 43,16 | 42,14 | 42,36 | -0,45% | 3.888,00 |
| 27.08.2024 | 42,55 | 42,75 | 42,13 | 42,55 | 0,43% | 3.101,00 |
| 26.08.2024 | 41,71 | 42,68 | 41,31 | 42,37 | 1,63% | 3.656,00 |
| 23.08.2024 | 41,85 | 42,34 | 41,48 | 41,69 | -0,33% | 1.121,00 |
| 22.08.2024 | 42,18 | 42,50 | 41,78 | 41,83 | -0,75% | 1.785,00 |
| 21.08.2024 | 42,20 | 42,48 | 41,78 | 42,15 | 0,34% | 1.924,00 |
| 20.08.2024 | 42,23 | 42,59 | 41,60 | 42,00 | -0,13% | 2.241,00 |
| 19.08.2024 | 42,57 | 42,65 | 41,81 | 42,06 | -0,73% | 2.779,00 |
| 16.08.2024 | 42,86 | 43,02 | 42,10 | 42,37 | -0,98% | 3.071,00 |
| 15.08.2024 | 42,20 | 43,29 | 42,02 | 42,79 | 1,88% | 2.054,00 |
| 14.08.2024 | 42,50 | 42,50 | 41,67 | 42,00 | -0,79% | 2.078,00 |
| 13.08.2024 | 42,05 | 42,64 | 41,88 | 42,33 | 0,84% | 3.586,00 |
| 12.08.2024 | 42,19 | 42,64 | 41,94 | 41,98 | -0,46% | 3.017,00 |
| 09.08.2024 | 41,41 | 42,42 | 41,17 | 42,17 | 2,32% | 7.152,00 |
| 08.08.2024 | 44,10 | 44,10 | 39,79 | 41,21 | -10,81% | 18.801,00 |
| 07.08.2024 | 47,10 | 47,32 | 46,21 | 46,21 | -0,69% | 1.283,00 |
| 06.08.2024 | 46,68 | 47,42 | 46,00 | 46,53 | 1,05% | 2.463,00 |
| 05.08.2024 | 46,75 | 48,99 | 45,21 | 46,05 | -2,66% | 10.124,00 |
| 02.08.2024 | 47,42 | 48,16 | 46,18 | 47,31 | -0,63% | 5.211,00 |
| 01.08.2024 | 47,74 | 47,90 | 47,31 | 47,61 | 0,14% | 2.870,00 |
| 31.07.2024 | 47,66 | 48,25 | 47,20 | 47,54 | -0,39% | 2.903,00 |
| 30.07.2024 | 47,57 | 47,85 | 47,09 | 47,73 | 0,82% | 2.093,00 |
| 29.07.2024 | 46,97 | 47,78 | 46,76 | 47,34 | 0,84% | 4.686,00 |
| 26.07.2024 | 46,28 | 46,98 | 46,14 | 46,95 | 1,60% | 2.289,00 |
| 25.07.2024 | 45,82 | 46,43 | 45,57 | 46,21 | 0,98% | 797,00 |
| 24.07.2024 | 46,38 | 46,61 | 45,49 | 45,76 | -1,29% | 2.296,00 |
| 23.07.2024 | 46,19 | 46,79 | 46,05 | 46,36 | 0,25% | 951,00 |
| 22.07.2024 | 46,77 | 47,15 | 45,61 | 46,24 | -1,19% | 2.814,00 |
| 19.07.2024 | 46,88 | 47,30 | 46,36 | 46,80 | -0,01% | 1.569,00 |
| 18.07.2024 | 46,46 | 47,35 | 46,14 | 46,80 | 0,87% | 1.966,00 |
| 17.07.2024 | 46,24 | 47,08 | 45,94 | 46,40 | 0,25% | 3.449,00 |
| 16.07.2024 | 45,86 | 46,42 | 45,60 | 46,28 | 1,15% | 2.054,00 |
| 15.07.2024 | 46,75 | 46,99 | 45,60 | 45,76 | -1,83% | 3.515,00 |
| 12.07.2024 | 46,37 | 47,03 | 46,30 | 46,61 | 0,67% | 3.938,00 |
| 11.07.2024 | 46,00 | 46,71 | 45,30 | 46,30 | 0,58% | 2.077,00 |
| 10.07.2024 | 46,04 | 46,56 | 45,46 | 46,03 | -0,02% | 4.337,00 |
| 09.07.2024 | 46,41 | 46,71 | 45,91 | 46,04 | -0,69% | 2.576,00 |
| 08.07.2024 | 45,85 | 46,44 | 45,59 | 46,36 | 0,98% | 3.453,00 |