41,800€
-0,33%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 41,72 | 42,35 | 41,56 | 41,94 | 0,42% | 4.259,00 |
| 19.10.2026 | 40,83 | 42,21 | 40,34 | 41,77 | 2,47% | 4.176,00 |
| 16.10.2026 | 40,51 | 41,23 | 40,11 | 40,76 | 0,77% | 2.059,00 |
| 15.10.2026 | 39,65 | 40,97 | 39,59 | 40,45 | 2,42% | - |
| 14.10.2026 | 38,62 | 39,63 | 38,30 | 39,49 | 2,15% | 3.220,00 |
| 13.10.2026 | 39,29 | 39,53 | 38,61 | 38,66 | -1,56% | 1.436,00 |
| 12.10.2026 | 39,05 | 39,42 | 38,73 | 39,28 | 0,79% | 1.061,00 |
| 09.10.2026 | 39,06 | 39,17 | 38,73 | 38,97 | 1,97% | 1.363,00 |
| 07.10.2026 | 38,37 | 39,00 | 38,16 | 38,22 | 0,24% | 1.465,00 |
| 06.10.2026 | 39,07 | 39,07 | 38,12 | 38,13 | -1,71% | 4.036,00 |
| 05.10.2026 | 38,48 | 38,83 | 38,10 | 38,79 | 2,21% | 996,00 |
| 02.10.2026 | 37,60 | 38,00 | 37,44 | 37,95 | 0,92% | 2.106,00 |
| 01.10.2026 | 36,94 | 37,61 | 36,52 | 37,61 | 1,86% | 2.428,00 |
| 30.09.2026 | 36,79 | 37,09 | 36,66 | 36,92 | 0,08% | 708,00 |
| 29.09.2026 | 36,62 | 36,95 | 36,35 | 36,89 | 0,11% | 3.349,00 |
| 28.09.2026 | 37,91 | 37,91 | 36,47 | 36,85 | -2,54% | 3.100,00 |
| 25.09.2026 | 37,51 | 37,83 | 36,99 | 37,81 | 0,59% | 3.337,00 |
| 24.09.2026 | 38,62 | 39,00 | 37,50 | 37,59 | -1,82% | 3.137,00 |
| 23.09.2026 | 38,93 | 38,99 | 38,26 | 38,29 | -2,06% | 1.317,00 |
| 22.09.2026 | 38,20 | 39,17 | 38,10 | 39,09 | 0,58% | 4.342,00 |
| 21.09.2026 | 38,80 | 38,87 | 38,11 | 38,87 | -0,37% | 4.252,00 |
| 18.09.2026 | 38,96 | 39,21 | 38,56 | 39,01 | 0,70% | 1.389,00 |
| 17.09.2026 | 39,24 | 39,27 | 38,60 | 38,74 | -0,51% | 3.980,00 |
| 16.09.2026 | 38,88 | 39,00 | 38,51 | 38,94 | 0,14% | 834,00 |
| 15.09.2026 | 38,35 | 38,89 | 38,07 | 38,89 | 1,75% | 1.949,00 |
| 14.09.2026 | 37,64 | 38,44 | 37,45 | 38,22 | 1,91% | 7.440,00 |
| 11.09.2026 | 37,40 | 37,50 | 37,00 | 37,50 | 0,54% | 2.875,00 |
| 10.09.2026 | 36,80 | 37,40 | 36,72 | 37,30 | 1,75% | 600,00 |
| 09.09.2026 | 36,95 | 37,31 | 36,30 | 36,66 | -1,46% | 3.187,00 |
| 08.09.2026 | 37,53 | 37,61 | 37,02 | 37,21 | -0,28% | 2.375,00 |
| 07.09.2026 | 37,74 | 37,74 | 37,30 | 37,31 | -1,00% | 2.492,00 |
| 04.09.2026 | 37,76 | 38,14 | 37,65 | 37,69 | -0,69% | 2.504,00 |
| 03.09.2026 | 38,45 | 38,51 | 37,95 | 37,95 | -0,54% | 1.627,00 |
| 02.09.2026 | 38,68 | 39,08 | 38,15 | 38,15 | -1,66% | 2.319,00 |
| 01.09.2026 | 40,05 | 40,05 | 38,80 | 38,80 | -1,78% | 3.566,00 |
| 31.08.2026 | 40,51 | 40,54 | 39,50 | 39,50 | -2,32% | 5.272,00 |
| 28.08.2026 | 39,97 | 40,44 | 39,97 | 40,44 | 0,85% | 1.767,00 |
| 27.08.2026 | 40,62 | 41,05 | 39,90 | 40,10 | -3,16% | 4.028,00 |
| 26.08.2026 | 41,95 | 42,38 | 41,22 | 41,41 | -0,28% | 1.634,00 |
| 25.08.2026 | 42,29 | 42,53 | 41,49 | 41,53 | -0,87% | 4.778,00 |
| 24.08.2026 | 41,19 | 42,01 | 41,01 | 41,89 | 2,10% | 4.534,00 |
| 21.08.2026 | 40,79 | 41,17 | 40,50 | 41,03 | 0,90% | 3.330,00 |
| 20.08.2026 | 40,47 | 40,91 | 40,27 | 40,67 | -1,02% | 1.677,00 |
| 19.08.2026 | 41,03 | 41,25 | 40,48 | 41,09 | 0,20% | 3.389,00 |
| 18.08.2026 | 39,44 | 41,01 | 39,17 | 41,01 | 4,43% | 2.533,00 |
| 17.08.2026 | 40,08 | 40,47 | 39,17 | 39,27 | -2,60% | 4.526,00 |
| 14.08.2026 | 40,33 | 40,64 | 40,00 | 40,32 | -0,53% | 3.192,00 |
| 13.08.2026 | 40,14 | 40,75 | 39,66 | 40,53 | 1,94% | 5.798,00 |
| 12.08.2026 | 39,80 | 40,00 | 39,05 | 39,76 | 0,86% | 11.463,00 |
| 11.08.2026 | 40,40 | 41,20 | 39,17 | 39,42 | -50,18% | 13.507,00 |
| 10.08.2026 | 78,51 | 80,29 | 77,60 | 79,12 | 0,87% | 1.820,00 |
| 07.08.2026 | 82,30 | 83,00 | 77,37 | 78,44 | -4,01% | 3.407,00 |
| 06.08.2026 | 81,92 | 82,82 | 80,67 | 81,72 | -0,41% | 514,00 |
| 05.08.2026 | 82,30 | 82,50 | 81,50 | 82,06 | 0,42% | 1.526,00 |
| 04.08.2026 | 81,21 | 81,98 | 80,44 | 81,72 | 1,23% | 1.494,00 |
| 03.08.2026 | 85,00 | 85,00 | 80,53 | 80,73 | -3,49% | 3.458,00 |
| 31.07.2026 | 84,82 | 85,07 | 83,65 | 83,65 | -0,81% | 2.186,00 |
| 30.07.2026 | 85,36 | 85,72 | 83,28 | 84,33 | -0,69% | 2.165,00 |
| 29.07.2026 | 86,47 | 87,00 | 84,92 | 84,92 | -1,36% | 2.558,00 |
| 28.07.2026 | 84,26 | 86,83 | 83,50 | 86,09 | 2,74% | 2.537,00 |
| 27.07.2026 | 82,83 | 83,95 | 81,56 | 83,79 | 2,18% | 2.666,00 |
| 24.07.2026 | 82,56 | 82,87 | 82,00 | 82,00 | -0,23% | 1.216,00 |
| 23.07.2026 | 83,76 | 84,41 | 81,92 | 82,19 | -2,08% | 4.197,00 |
| 22.07.2026 | 82,40 | 83,94 | 82,27 | 83,94 | 1,13% | 678,00 |
| 21.07.2026 | 83,33 | 84,23 | 82,17 | 83,00 | -0,84% | 1.435,00 |
| 20.07.2026 | 85,33 | 85,80 | 83,70 | 83,70 | -1,59% | 4.455,00 |
| 17.07.2026 | 88,00 | 90,20 | 84,62 | 85,05 | -1,87% | 4.044,00 |
| 16.07.2026 | 85,71 | 87,33 | 85,03 | 86,67 | 0,99% | 4.669,00 |
| 15.07.2026 | 86,01 | 86,69 | 85,23 | 85,82 | -0,21% | 690,00 |
| 14.07.2026 | 85,01 | 86,00 | 84,53 | 86,00 | 0,41% | 1.235,00 |
| 13.07.2026 | 85,68 | 86,22 | 85,01 | 85,65 | 0,36% | 2.015,00 |
| 10.07.2026 | 84,67 | 85,34 | 84,01 | 85,34 | 1,74% | 2.439,00 |
| 09.07.2026 | 83,80 | 84,40 | 82,98 | 83,88 | 0,56% | 2.589,00 |
| 08.07.2026 | 85,12 | 86,66 | 83,41 | 83,41 | -1,50% | 2.284,00 |
| 07.07.2026 | 84,88 | 86,69 | 83,80 | 84,68 | -0,38% | 1.296,00 |
| 06.07.2026 | 85,57 | 85,79 | 84,03 | 85,00 | 0,29% | 1.654,00 |
| 03.07.2026 | 85,87 | 85,87 | 84,69 | 84,75 | -1,04% | 752,00 |
| 02.07.2026 | 85,62 | 86,37 | 84,96 | 85,64 | 0,19% | 1.449,00 |
| 01.07.2026 | 83,69 | 86,22 | 83,69 | 85,48 | 2,38% | 2.516,00 |
| 30.06.2026 | 85,99 | 85,99 | 83,49 | 83,49 | -1,79% | 923,00 |
| 29.06.2026 | 84,41 | 85,56 | 84,01 | 85,01 | 0,40% | 1.002,00 |
| 26.06.2026 | 84,42 | 85,95 | 84,01 | 84,67 | 0,55% | 2.645,00 |
| 25.06.2026 | 83,14 | 84,21 | 82,40 | 84,21 | 0,69% | 1.979,00 |
| 24.06.2026 | 82,71 | 84,32 | 82,17 | 83,63 | 1,55% | 1.148,00 |
| 23.06.2026 | 82,01 | 83,00 | 81,16 | 82,35 | 1,04% | 1.807,00 |
| 22.06.2026 | 80,06 | 81,50 | 79,10 | 81,50 | 1,56% | 950,00 |
| 19.06.2026 | 80,05 | 80,25 | 79,19 | 80,25 | 0,66% | 591,00 |
| 18.06.2026 | 79,97 | 80,31 | 79,27 | 79,72 | -0,29% | 2.095,00 |
| 17.06.2026 | 80,37 | 80,41 | 79,63 | 79,95 | -0,11% | 409,00 |
| 16.06.2026 | 80,62 | 81,12 | 79,77 | 80,04 | -0,24% | 1.220,00 |
| 15.06.2026 | 81,16 | 81,24 | 78,85 | 80,23 | 0,00% | 2.130,00 |
| 12.06.2026 | 79,85 | 80,49 | 79,36 | 80,23 | 0,87% | 1.719,00 |
| 11.06.2026 | 79,55 | 80,00 | 78,60 | 79,54 | 0,73% | 2.671,00 |
| 10.06.2026 | 78,45 | 79,18 | 77,88 | 78,96 | 2,48% | 1.836,00 |
| 09.06.2026 | 76,44 | 77,39 | 76,16 | 77,05 | 0,34% | 2.767,00 |
| 08.06.2026 | 77,93 | 78,04 | 76,79 | 76,79 | -1,49% | 888,00 |
| 05.06.2026 | 75,91 | 78,45 | 75,91 | 77,95 | 1,82% | 991,00 |
| 04.06.2026 | 77,06 | 78,00 | 76,56 | 76,56 | -0,83% | 839,00 |
| 03.06.2026 | 76,27 | 77,20 | 75,36 | 77,20 | 1,42% | 1.745,00 |
| 02.06.2026 | 76,70 | 77,08 | 75,30 | 76,12 | -1,36% | 1.001,00 |