68,455€
0,57%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 67,94 | 68,78 | 67,56 | 68,47 | 0,58% | 927,00 |
| 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 |
| 24.10.2025 | 60,32 | 60,72 | 59,77 | 59,98 | -0,09% | 2.135,00 |
| 23.10.2025 | 60,30 | 60,63 | 59,59 | 60,04 | 0,01% | 827,00 |
| 22.10.2025 | 59,39 | 60,68 | 59,20 | 60,03 | 1,13% | 1.080,00 |
| 21.10.2025 | 60,16 | 60,49 | 59,11 | 59,36 | -1,00% | 2.811,00 |
| 20.10.2025 | 60,36 | 60,99 | 59,53 | 59,96 | -0,69% | 2.032,00 |
| 17.10.2025 | 59,49 | 60,78 | 59,19 | 60,38 | 1,04% | 1.492,00 |
| 16.10.2025 | 58,92 | 60,33 | 58,69 | 59,76 | 1,21% | 871,00 |
| 15.10.2025 | 59,18 | 59,52 | 58,30 | 59,04 | -0,31% | 1.950,00 |
| 14.10.2025 | 57,72 | 59,25 | 57,66 | 59,23 | 2,04% | 689,00 |
| 13.10.2025 | 60,48 | 60,81 | 57,86 | 58,04 | -3,20% | 2.137,00 |
| 10.10.2025 | 59,65 | 60,56 | 59,51 | 59,96 | 0,44% | 2.050,00 |
| 09.10.2025 | 59,26 | 59,74 | 58,80 | 59,70 | 0,82% | 411,00 |
| 08.10.2025 | 58,92 | 59,60 | 58,33 | 59,21 | 1,63% | 1.893,00 |
| 07.10.2025 | 57,26 | 58,48 | 57,01 | 58,26 | 1,70% | 1.373,00 |
| 06.10.2025 | 57,40 | 57,99 | 56,76 | 57,29 | 0,13% | 2.356,00 |
| 03.10.2025 | 57,78 | 58,00 | 57,19 | 57,21 | -0,94% | 706,00 |
| 02.10.2025 | 57,36 | 58,01 | 56,78 | 57,75 | 0,47% | 1.431,00 |
| 01.10.2025 | 57,20 | 57,70 | 56,76 | 57,48 | 0,52% | 563,00 |
| 30.09.2025 | 57,25 | 57,37 | 56,72 | 57,18 | 0,13% | 945,00 |
| 29.09.2025 | 56,03 | 57,23 | 55,52 | 57,11 | 2,49% | 3.106,00 |
| 26.09.2025 | 55,33 | 55,85 | 55,11 | 55,72 | 0,60% | 610,00 |
| 25.09.2025 | 55,37 | 56,03 | 55,01 | 55,38 | 0,29% | 81,00 |
| 24.09.2025 | 54,72 | 55,48 | 54,71 | 55,22 | 1,52% | 184,00 |
| 23.09.2025 | 54,23 | 54,46 | 53,41 | 54,40 | 0,33% | 2.310,00 |
| 22.09.2025 | 54,56 | 54,68 | 53,80 | 54,22 | -0,59% | 1.419,00 |
| 19.09.2025 | 54,96 | 55,36 | 54,06 | 54,54 | -0,60% | 171,00 |
| 18.09.2025 | 56,55 | 56,76 | 54,84 | 54,87 | -2,38% | 750,00 |
| 17.09.2025 | 55,99 | 56,64 | 55,61 | 56,20 | 0,72% | 146,00 |
| 16.09.2025 | 54,69 | 55,90 | 54,26 | 55,80 | 2,06% | 1.479,00 |
| 15.09.2025 | 55,30 | 55,58 | 54,65 | 54,68 | -0,84% | 808,00 |
| 12.09.2025 | 54,41 | 55,16 | 54,10 | 55,14 | 1,53% | 600,00 |
| 11.09.2025 | 53,74 | 54,61 | 53,50 | 54,31 | 1,01% | 127,00 |
| 10.09.2025 | 53,85 | 54,50 | 53,38 | 53,77 | -0,66% | 1.024,00 |
| 09.09.2025 | 53,55 | 55,30 | 53,52 | 54,12 | 1,36% | 1.820,00 |
| 08.09.2025 | 53,52 | 53,66 | 52,86 | 53,40 | 0,32% | 194,00 |