63,520€
-0,18%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 63,27 | 63,48 | 63,01 | 63,23 | -0,64% | 343,00 |
| 20.03.2026 | 63,70 | 64,54 | 63,33 | 63,64 | -0,09% | 1.279,00 |
| 19.03.2026 | 64,83 | 65,21 | 63,66 | 63,69 | -1,45% | 940,00 |
| 18.03.2026 | 67,60 | 67,90 | 64,61 | 64,63 | -3,94% | 1.556,00 |
| 17.03.2026 | 66,80 | 67,37 | 66,67 | 67,28 | 0,19% | 438,00 |
| 16.03.2026 | 67,92 | 68,30 | 67,14 | 67,15 | -0,67% | 1.314,00 |
| 13.03.2026 | 66,72 | 67,86 | 66,51 | 67,60 | 1,20% | 502,00 |
| 12.03.2026 | 66,60 | 67,94 | 66,19 | 66,80 | -0,34% | 2.123,00 |
| 11.03.2026 | 66,49 | 67,16 | 65,13 | 67,03 | 0,91% | 4.485,00 |
| 10.03.2026 | 65,06 | 66,64 | 64,70 | 66,42 | 2,31% | 3.695,00 |
| 09.03.2026 | 64,34 | 65,19 | 63,39 | 64,92 | -0,56% | 2.989,00 |
| 06.03.2026 | 66,00 | 66,34 | 64,66 | 65,29 | -1,23% | 4.935,00 |
| 05.03.2026 | 67,57 | 68,30 | 66,06 | 66,10 | -2,23% | 3.112,00 |
| 04.03.2026 | 67,99 | 68,35 | 67,10 | 67,60 | -1,59% | 1.917,00 |
| 03.03.2026 | 69,40 | 70,12 | 67,50 | 68,70 | -1,26% | 3.943,00 |
| 02.03.2026 | 71,50 | 73,00 | 69,53 | 69,58 | -4,05% | 5.704,00 |
| 27.02.2026 | 72,01 | 74,48 | 71,84 | 72,52 | -1,08% | 1.806,00 |
| 26.02.2026 | 72,29 | 73,36 | 72,01 | 73,31 | 1,12% | 1.538,00 |
| 25.02.2026 | 72,51 | 72,89 | 71,62 | 72,49 | -0,20% | 1.141,00 |
| 24.02.2026 | 72,00 | 72,64 | 71,64 | 72,64 | 1,20% | 1.365,00 |
| 23.02.2026 | 70,43 | 71,95 | 70,05 | 71,78 | 1,11% | 601,00 |
| 20.02.2026 | 69,85 | 71,28 | 69,21 | 70,99 | 1,87% | 1.018,00 |
| 19.02.2026 | 70,57 | 70,93 | 69,38 | 69,69 | -1,29% | 804,00 |
| 18.02.2026 | 70,19 | 71,03 | 69,72 | 70,60 | 1,14% | 2.381,00 |
| 17.02.2026 | 68,60 | 70,05 | 68,60 | 69,80 | 0,85% | 1.593,00 |
| 16.02.2026 | 69,10 | 69,36 | 68,51 | 69,21 | 1,04% | 1.147,00 |
| 13.02.2026 | 68,32 | 69,27 | 67,90 | 68,50 | -0,23% | 691,00 |
| 12.02.2026 | 68,18 | 69,21 | 67,90 | 68,66 | 0,85% | 874,00 |
| 11.02.2026 | 67,46 | 68,29 | 66,98 | 68,08 | 1,18% | 688,00 |
| 10.02.2026 | 67,96 | 68,13 | 67,02 | 67,28 | -0,98% | 1.365,00 |
| 09.02.2026 | 69,64 | 69,95 | 67,46 | 67,95 | -2,54% | 1.298,00 |
| 06.02.2026 | 69,77 | 70,11 | 68,77 | 69,72 | 0,50% | 759,00 |
| 05.02.2026 | 69,04 | 70,06 | 68,52 | 69,37 | 0,67% | 1.723,00 |
| 04.02.2026 | 69,45 | 70,20 | 68,44 | 68,90 | -0,47% | 1.244,00 |
| 03.02.2026 | 68,72 | 69,76 | 68,30 | 69,23 | 0,64% | 1.006,00 |
| 02.02.2026 | 67,94 | 68,96 | 67,56 | 68,79 | 1,05% | 2.320,00 |
| 30.01.2026 | 66,66 | 68,19 | 66,02 | 68,07 | 1,75% | 1.426,00 |
| 29.01.2026 | 67,75 | 68,11 | 66,84 | 66,90 | -1,22% | 658,00 |
| 28.01.2026 | 67,68 | 68,56 | 67,30 | 67,73 | 0,14% | 939,00 |
| 27.01.2026 | 68,59 | 68,71 | 67,33 | 67,63 | -1,21% | 671,00 |
| 26.01.2026 | 69,07 | 70,05 | 68,24 | 68,46 | -1,45% | 1.411,00 |
| 23.01.2026 | 69,18 | 69,58 | 68,32 | 69,47 | 0,73% | 1.376,00 |
| 22.01.2026 | 70,09 | 70,50 | 68,60 | 68,96 | -1,05% | 1.884,00 |
| 21.01.2026 | 69,83 | 69,94 | 68,20 | 69,70 | 0,27% | 1.010,00 |
| 20.01.2026 | 66,70 | 69,64 | 66,31 | 69,51 | 4,47% | 1.460,00 |
| 19.01.2026 | 66,71 | 67,11 | 66,31 | 66,54 | -1,25% | 523,00 |
| 16.01.2026 | 66,95 | 67,93 | 66,95 | 67,38 | 0,64% | 1.517,00 |
| 15.01.2026 | 66,74 | 68,08 | 66,71 | 66,95 | 0,39% | 638,00 |
| 14.01.2026 | 67,18 | 67,50 | 65,98 | 66,69 | -0,57% | 1.031,00 |
| 13.01.2026 | 66,41 | 67,66 | 66,15 | 67,08 | 0,96% | 1.392,00 |
| 12.01.2026 | 66,26 | 66,86 | 65,69 | 66,44 | 0,11% | 1.765,00 |
| 09.01.2026 | 65,95 | 66,65 | 65,54 | 66,36 | 0,97% | 995,00 |
| 08.01.2026 | 64,99 | 66,65 | 64,85 | 65,72 | 0,76% | 1.725,00 |
| 07.01.2026 | 64,78 | 65,93 | 64,07 | 65,23 | 0,62% | 1.551,00 |
| 06.01.2026 | 64,75 | 64,87 | 64,14 | 64,82 | 0,70% | 1.036,00 |
| 05.01.2026 | 65,51 | 65,51 | 64,04 | 64,37 | -0,79% | 1.148,00 |
| 02.01.2026 | 65,53 | 65,77 | 64,75 | 64,89 | -1,68% | 760,00 |
| 29.12.2025 | 66,02 | 66,37 | 65,29 | 66,00 | 0,14% | 3.058,00 |
| 23.12.2025 | 65,91 | 66,50 | 65,20 | 65,91 | -0,23% | 897,00 |
| 22.12.2025 | 65,14 | 66,31 | 64,68 | 66,06 | 1,44% | 866,00 |
| 19.12.2025 | 64,23 | 65,86 | 63,87 | 65,12 | 1,21% | 1.322,00 |
| 18.12.2025 | 63,28 | 64,37 | 63,22 | 64,34 | 1,63% | 320,00 |
| 17.12.2025 | 64,33 | 64,65 | 62,96 | 63,31 | -1,26% | 256,00 |
| 16.12.2025 | 63,53 | 64,24 | 63,16 | 64,12 | 0,79% | 1.898,00 |
| 15.12.2025 | 63,46 | 63,78 | 63,01 | 63,61 | 0,94% | 1.218,00 |
| 12.12.2025 | 62,23 | 63,29 | 62,01 | 63,02 | 2,20% | 354,00 |
| 11.12.2025 | 62,94 | 63,28 | 61,59 | 61,66 | -2,33% | 449,00 |
| 10.12.2025 | 63,00 | 63,89 | 62,88 | 63,13 | -0,38% | 698,00 |
| 09.12.2025 | 63,76 | 63,90 | 63,03 | 63,37 | -0,25% | 501,00 |
| 08.12.2025 | 63,26 | 64,01 | 62,76 | 63,53 | 0,13% | 1.301,00 |
| 05.12.2025 | 63,11 | 63,56 | 62,71 | 63,45 | 0,75% | 1.009,00 |
| 04.12.2025 | 63,31 | 63,70 | 62,84 | 62,98 | -0,53% | 760,00 |
| 03.12.2025 | 64,28 | 64,59 | 63,26 | 63,32 | -1,54% | 932,00 |
| 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 |