84,425€
-0,26%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 84,76 | 86,66 | 83,80 | 84,15 | -0,58% | 1.608,00 |
| 07.07.2026 | 85,19 | 86,73 | 83,77 | 84,65 | -0,55% | 1.071,00 |
| 06.07.2026 | 85,55 | 85,80 | 84,03 | 85,12 | 0,03% | 1.654,00 |
| 03.07.2026 | 85,85 | 85,85 | 84,69 | 85,09 | -0,60% | 634,00 |
| 02.07.2026 | 85,51 | 86,46 | 84,80 | 85,61 | 0,40% | 1.449,00 |
| 01.07.2026 | 84,00 | 86,38 | 83,69 | 85,26 | 1,68% | 2.102,00 |
| 30.06.2026 | 85,99 | 85,99 | 83,31 | 83,86 | -1,88% | 923,00 |
| 29.06.2026 | 84,90 | 85,58 | 83,90 | 85,47 | 1,03% | 1.002,00 |
| 26.06.2026 | 84,51 | 85,95 | 84,01 | 84,60 | 0,30% | 2.621,00 |
| 25.06.2026 | 83,48 | 84,43 | 81,90 | 84,35 | 0,72% | 1.979,00 |
| 24.06.2026 | 82,37 | 84,35 | 82,17 | 83,75 | 1,63% | 1.050,00 |
| 23.06.2026 | 81,50 | 83,00 | 80,86 | 82,40 | 0,97% | 1.782,00 |
| 22.06.2026 | 79,70 | 81,79 | 79,04 | 81,61 | 2,09% | 950,00 |
| 19.06.2026 | 79,69 | 80,16 | 79,19 | 79,94 | -0,07% | 559,00 |
| 18.06.2026 | 79,97 | 80,44 | 79,27 | 79,99 | -0,01% | 1.915,00 |
| 17.06.2026 | 79,87 | 80,45 | 79,57 | 80,00 | -0,11% | 409,00 |
| 16.06.2026 | 81,09 | 81,12 | 79,73 | 80,09 | -0,36% | 1.220,00 |
| 15.06.2026 | 80,82 | 81,24 | 78,79 | 80,38 | 0,80% | 2.130,00 |
| 12.06.2026 | 79,84 | 80,46 | 79,15 | 79,74 | 0,03% | 1.703,00 |
| 11.06.2026 | 79,52 | 80,06 | 78,60 | 79,72 | 1,05% | 2.597,00 |
| 10.06.2026 | 78,21 | 79,14 | 77,70 | 78,89 | 2,01% | 1.834,00 |
| 09.06.2026 | 76,74 | 77,44 | 76,08 | 77,34 | 0,88% | 2.766,00 |
| 08.06.2026 | 77,54 | 78,04 | 76,60 | 76,66 | -1,33% | 887,00 |
| 05.06.2026 | 76,20 | 78,45 | 75,93 | 77,70 | 1,35% | 991,00 |
| 04.06.2026 | 77,59 | 78,08 | 76,52 | 76,66 | -0,12% | 839,00 |
| 03.06.2026 | 75,86 | 77,33 | 75,36 | 76,76 | 0,91% | 1.745,00 |
| 02.06.2026 | 76,27 | 77,08 | 74,94 | 76,06 | -1,27% | 1.001,00 |
| 01.06.2026 | 75,37 | 77,25 | 75,08 | 77,04 | 1,32% | 685,00 |
| 29.05.2026 | 75,35 | 76,37 | 75,07 | 76,04 | 0,44% | 1.146,00 |
| 28.05.2026 | 77,14 | 77,56 | 75,29 | 75,71 | -1,43% | 1.248,00 |
| 27.05.2026 | 74,92 | 77,19 | 74,88 | 76,81 | 1,85% | 877,00 |
| 26.05.2026 | 75,08 | 75,55 | 74,57 | 75,42 | 0,19% | 872,00 |
| 25.05.2026 | 75,23 | 75,57 | 75,01 | 75,28 | 0,63% | 325,00 |
| 22.05.2026 | 74,47 | 75,08 | 74,18 | 74,81 | 0,61% | 975,00 |
| 21.05.2026 | 74,61 | 75,13 | 73,91 | 74,35 | -0,53% | 936,00 |
| 20.05.2026 | 74,41 | 75,37 | 74,02 | 74,75 | 0,52% | 1.848,00 |
| 19.05.2026 | 75,62 | 76,36 | 74,25 | 74,36 | -1,92% | 411,00 |
| 18.05.2026 | 75,20 | 77,30 | 74,30 | 75,81 | 0,86% | 2.577,00 |
| 15.05.2026 | 73,70 | 75,56 | 73,37 | 75,17 | 2,36% | 2.627,00 |
| 14.05.2026 | 73,57 | 74,02 | 72,87 | 73,43 | -0,11% | 510,00 |
| 13.05.2026 | 74,00 | 74,12 | 72,88 | 73,51 | 0,62% | 1.151,00 |
| 12.05.2026 | 73,30 | 74,30 | 72,34 | 73,06 | -0,31% | 1.402,00 |
| 11.05.2026 | 73,51 | 73,73 | 70,85 | 73,28 | 0,76% | 3.307,00 |
| 08.05.2026 | 68,29 | 75,34 | 68,03 | 72,73 | 11,52% | 11.028,00 |
| 07.05.2026 | 65,81 | 66,10 | 64,06 | 65,22 | -0,93% | 524,00 |
| 06.05.2026 | 65,21 | 66,30 | 64,44 | 65,83 | 1,16% | 2.766,00 |
| 05.05.2026 | 64,49 | 65,47 | 63,80 | 65,08 | 1,23% | 3.045,00 |
| 04.05.2026 | 65,94 | 66,07 | 63,76 | 64,29 | -2,27% | 1.084,00 |
| 30.04.2026 | 65,49 | 66,63 | 65,40 | 65,78 | -0,09% | 426,00 |
| 29.04.2026 | 66,12 | 66,12 | 65,13 | 65,84 | -0,09% | 295,00 |
| 28.04.2026 | 65,67 | 67,01 | 65,66 | 65,90 | 0,34% | 586,00 |
| 27.04.2026 | 66,58 | 66,85 | 65,53 | 65,67 | -1,61% | 353,00 |
| 24.04.2026 | 65,80 | 66,80 | 65,79 | 66,75 | 0,57% | 1.073,00 |
| 23.04.2026 | 64,45 | 66,67 | 64,20 | 66,37 | 2,34% | 852,00 |
| 22.04.2026 | 64,62 | 65,44 | 64,08 | 64,85 | 1,01% | 1.126,00 |
| 21.04.2026 | 65,86 | 66,50 | 63,95 | 64,20 | -1,98% | 729,00 |
| 20.04.2026 | 64,82 | 65,69 | 64,48 | 65,50 | 0,38% | 1.162,00 |
| 17.04.2026 | 64,28 | 65,25 | 63,68 | 65,25 | 2,04% | 1.123,00 |
| 16.04.2026 | 63,21 | 64,81 | 63,21 | 63,95 | 0,78% | 316,00 |
| 15.04.2026 | 63,63 | 63,90 | 62,58 | 63,45 | -1,12% | 1.907,00 |
| 14.04.2026 | 63,95 | 64,72 | 63,13 | 64,17 | 0,39% | 1.206,00 |
| 13.04.2026 | 64,38 | 64,80 | 63,67 | 63,92 | -0,88% | 613,00 |
| 10.04.2026 | 65,37 | 65,45 | 64,28 | 64,49 | -1,22% | 557,00 |
| 09.04.2026 | 64,37 | 65,65 | 63,71 | 65,29 | 1,35% | 473,00 |
| 08.04.2026 | 64,00 | 64,80 | 62,00 | 64,42 | 2,91% | 1.931,00 |
| 07.04.2026 | 64,56 | 64,90 | 62,39 | 62,60 | -0,17% | 2.330,00 |
| 02.04.2026 | 62,35 | 63,11 | 62,04 | 62,70 | -0,35% | 1.691,00 |
| 01.04.2026 | 62,77 | 63,27 | 61,93 | 62,92 | 0,38% | 719,00 |
| 31.03.2026 | 62,98 | 63,01 | 61,43 | 62,68 | 0,71% | 1.191,00 |
| 30.03.2026 | 62,52 | 63,15 | 61,93 | 62,24 | -0,58% | 1.072,00 |
| 27.03.2026 | 62,57 | 63,13 | 62,11 | 62,60 | 0,14% | 1.761,00 |
| 26.03.2026 | 63,18 | 63,50 | 62,52 | 62,52 | -1,37% | 332,00 |
| 25.03.2026 | 63,26 | 63,88 | 62,39 | 63,39 | 0,05% | 943,00 |
| 24.03.2026 | 63,80 | 64,40 | 63,25 | 63,36 | -0,59% | 1.184,00 |
| 23.03.2026 | 63,27 | 65,03 | 63,01 | 63,73 | 0,15% | 4.009,00 |
| 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 |