55,645€
1,11%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,47 | 55,94 | 55,12 | 55,63 | 1,07% | 750,00 |
| 05.06.2025 | 55,33 | 55,73 | 54,53 | 55,04 | -0,61% | 748,00 |
| 04.06.2025 | 56,31 | 56,49 | 55,21 | 55,37 | -1,63% | 183,00 |
| 03.06.2025 | 55,72 | 56,30 | 55,36 | 56,29 | 0,99% | 731,00 |
| 02.06.2025 | 56,20 | 56,20 | 54,83 | 55,74 | -1,04% | 399,00 |
| 30.05.2025 | 56,24 | 56,63 | 55,74 | 56,33 | 0,63% | 1.002,00 |
| 29.05.2025 | 56,81 | 56,81 | 55,38 | 55,97 | -0,89% | 121,00 |
| 28.05.2025 | 56,90 | 57,20 | 56,31 | 56,48 | -0,37% | 1.346,00 |
| 27.05.2025 | 55,91 | 56,74 | 55,55 | 56,69 | 1,04% | 1.505,00 |
| 26.05.2025 | 55,95 | 56,36 | 55,76 | 56,10 | 0,58% | 731,00 |
| 23.05.2025 | 55,49 | 55,87 | 54,86 | 55,78 | 0,07% | 973,00 |
| 22.05.2025 | 55,71 | 56,08 | 55,35 | 55,74 | -0,06% | 185,00 |
| 21.05.2025 | 55,60 | 55,98 | 54,90 | 55,77 | -0,08% | 386,00 |
| 20.05.2025 | 55,70 | 56,11 | 55,20 | 55,82 | -0,20% | 2.149,00 |
| 19.05.2025 | 55,81 | 56,17 | 55,23 | 55,93 | -0,75% | 484,00 |
| 16.05.2025 | 55,46 | 56,44 | 55,37 | 56,35 | 1,20% | 896,00 |
| 15.05.2025 | 54,20 | 55,73 | 53,85 | 55,68 | 1,97% | 861,00 |
| 14.05.2025 | 53,85 | 54,83 | 53,22 | 54,61 | 1,43% | 411,00 |
| 13.05.2025 | 55,11 | 56,05 | 53,76 | 53,84 | -2,55% | 966,00 |
| 12.05.2025 | 54,77 | 56,11 | 54,47 | 55,25 | 1,72% | 3.234,00 |
| 09.05.2025 | 52,80 | 54,87 | 51,01 | 54,31 | 1,27% | 3.137,00 |
| 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 |
| 25.03.2025 | 53,29 | 53,65 | 53,00 | 53,65 | 0,51% | 2.374,00 |
| 24.03.2025 | 52,99 | 53,56 | 52,20 | 53,38 | 0,72% | 3.739,00 |
| 21.03.2025 | 52,49 | 53,17 | 52,03 | 53,00 | 1,26% | 1.715,00 |
| 20.03.2025 | 52,17 | 52,49 | 52,13 | 52,34 | 1,08% | 8.089,00 |
| 19.03.2025 | 51,50 | 52,29 | 51,50 | 51,78 | -0,04% | 2.547,00 |
| 18.03.2025 | 51,13 | 52,14 | 51,13 | 51,80 | 0,70% | 1.646,00 |
| 17.03.2025 | 49,97 | 51,57 | 49,97 | 51,44 | 1,44% | 964,00 |
| 14.03.2025 | 50,29 | 50,76 | 49,00 | 50,71 | 1,20% | 1.994,00 |
| 13.03.2025 | 49,79 | 50,35 | 49,79 | 50,11 | 0,47% | 2.581,00 |
| 12.03.2025 | 50,71 | 50,90 | 49,66 | 49,88 | -1,30% | 2.514,00 |
| 11.03.2025 | 51,63 | 51,63 | 50,34 | 50,53 | -1,88% | 1.075,00 |
| 10.03.2025 | 50,40 | 52,57 | 49,97 | 51,50 | 1,78% | 3.722,00 |
| 07.03.2025 | 51,27 | 51,61 | 50,60 | 50,60 | -1,82% | 1.153,00 |
| 06.03.2025 | 50,88 | 51,55 | 50,58 | 51,54 | 0,80% | 2.524,00 |
| 05.03.2025 | 51,65 | 52,03 | 51,01 | 51,13 | -0,91% | 847,00 |
| 04.03.2025 | 52,90 | 53,00 | 51,60 | 51,60 | -1,99% | 1.882,00 |
| 03.03.2025 | 52,30 | 52,91 | 51,67 | 52,65 | -0,08% | 2.484,00 |
| 28.02.2025 | 50,70 | 54,25 | 50,50 | 52,69 | 5,38% | 7.366,00 |
| 27.02.2025 | 49,20 | 50,00 | 48,82 | 50,00 | 1,54% | 319,00 |
| 26.02.2025 | 49,89 | 49,89 | 49,01 | 49,24 | -0,58% | 1.372,00 |
| 25.02.2025 | 50,25 | 50,69 | 49,40 | 49,53 | -1,09% | 2.117,00 |
| 24.02.2025 | 50,49 | 50,99 | 50,07 | 50,07 | -1,40% | 4.376,00 |
| 21.02.2025 | 48,61 | 51,00 | 48,61 | 50,78 | 4,37% | 3.043,00 |
| 20.02.2025 | 49,30 | 49,59 | 48,66 | 48,66 | -1,91% | 477,00 |
| 19.02.2025 | 48,66 | 49,60 | 48,55 | 49,60 | 1,70% | 6.460,00 |
| 18.02.2025 | 46,57 | 48,77 | 46,54 | 48,77 | 3,99% | 1.749,00 |
| 17.02.2025 | 46,71 | 47,00 | 46,67 | 46,90 | -0,12% | 513,00 |
| 14.02.2025 | 47,22 | 47,68 | 46,89 | 46,96 | -0,48% | 1.223,00 |
| 13.02.2025 | 46,45 | 47,18 | 46,02 | 47,18 | 1,86% | 776,00 |
| 12.02.2025 | 46,50 | 46,59 | 45,67 | 46,32 | 0,26% | 2.359,00 |
| 11.02.2025 | 46,12 | 46,55 | 45,80 | 46,20 | -0,39% | 583,00 |
| 10.02.2025 | 45,05 | 46,53 | 45,04 | 46,38 | 3,38% | 1.509,00 |
| 07.02.2025 | 44,77 | 45,23 | 44,40 | 44,87 | 0,73% | 1.180,00 |
| 06.02.2025 | 44,70 | 44,89 | 44,50 | 44,54 | 0,47% | 728,00 |
| 05.02.2025 | 44,80 | 44,90 | 43,98 | 44,33 | -1,28% | 1.499,00 |
| 04.02.2025 | 46,04 | 46,08 | 44,87 | 44,91 | -3,09% | 2.074,00 |
| 03.02.2025 | 47,00 | 47,31 | 46,23 | 46,34 | -1,41% | 1.543,00 |
| 31.01.2025 | 47,41 | 47,75 | 47,00 | 47,00 | -0,95% | 453,00 |
| 30.01.2025 | 47,35 | 47,66 | 47,22 | 47,45 | 0,31% | 1.017,00 |
| 29.01.2025 | 46,45 | 47,31 | 46,20 | 47,31 | 1,76% | 2.866,00 |
| 28.01.2025 | 47,30 | 47,50 | 46,48 | 46,49 | -1,58% | 1.259,00 |
| 27.01.2025 | 45,98 | 47,66 | 45,40 | 47,23 | 2,74% | 1.637,00 |
| 24.01.2025 | 45,81 | 46,18 | 45,61 | 45,97 | -0,35% | 1.962,00 |
| 23.01.2025 | 47,04 | 47,51 | 46,13 | 46,13 | -2,42% | 1.378,00 |
| 22.01.2025 | 47,24 | 48,00 | 46,96 | 47,28 | 0,31% | 583,00 |
| 21.01.2025 | 47,58 | 48,10 | 46,89 | 47,13 | -1,42% | 2.407,00 |
| 20.01.2025 | 48,15 | 48,15 | 47,44 | 47,81 | -0,55% | 515,00 |
| 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 |