72,175€
-1,49%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 72,01 | 74,20 | 72,01 | 72,24 | -1,41% | 273,00 |
| 26.02.2026 | 72,06 | 73,27 | 72,06 | 73,27 | 1,37% | 86,00 |
| 25.02.2026 | 71,74 | 72,89 | 71,74 | 72,28 | -0,39% | 442,00 |
| 24.02.2026 | 72,00 | 72,56 | 71,85 | 72,56 | 1,07% | 197,00 |
| 23.02.2026 | 70,85 | 71,79 | 70,08 | 71,79 | 1,24% | 111,00 |
| 20.02.2026 | 70,12 | 71,14 | 69,58 | 70,91 | 1,87% | 4,00 |
| 19.02.2026 | 70,18 | 70,61 | 69,59 | 69,61 | -1,37% | 435,00 |
| 18.02.2026 | 69,88 | 70,87 | 69,76 | 70,58 | 0,97% | 98,00 |
| 17.02.2026 | 68,60 | 69,90 | 68,60 | 69,90 | 1,39% | 109,00 |
| 16.02.2026 | 68,49 | 69,28 | 68,49 | 68,94 | 0,54% | 600,00 |
| 13.02.2026 | 68,11 | 69,11 | 68,02 | 68,57 | 0,31% | - |
| 12.02.2026 | 68,03 | 69,00 | 67,79 | 68,36 | 0,53% | 5,00 |
| 11.02.2026 | 67,22 | 68,21 | 67,22 | 68,00 | 1,16% | - |
| 10.02.2026 | 67,62 | 67,62 | 67,00 | 67,22 | -1,05% | 20,00 |
| 09.02.2026 | 69,36 | 69,36 | 67,64 | 67,93 | -2,61% | - |
| 06.02.2026 | 69,39 | 69,75 | 69,35 | 69,75 | 0,71% | 25,00 |
| 05.02.2026 | 68,72 | 69,68 | 68,72 | 69,26 | 0,67% | 125,00 |
| 04.02.2026 | 69,18 | 70,04 | 68,50 | 68,80 | -0,75% | 415,00 |
| 03.02.2026 | 68,34 | 69,47 | 68,34 | 69,32 | 0,83% | 277,00 |
| 02.02.2026 | 67,56 | 68,75 | 67,56 | 68,75 | 1,07% | 40,00 |
| 30.01.2026 | 66,46 | 68,02 | 66,46 | 68,02 | 1,21% | - |
| 29.01.2026 | 67,49 | 68,06 | 67,09 | 67,21 | -0,68% | 184,00 |
| 28.01.2026 | 67,68 | 68,02 | 67,50 | 67,67 | 0,13% | - |
| 27.01.2026 | 68,12 | 68,23 | 67,51 | 67,58 | -1,13% | 205,00 |
| 26.01.2026 | 69,35 | 69,76 | 68,35 | 68,35 | -1,23% | 1.725,00 |
| 23.01.2026 | 68,64 | 69,45 | 68,48 | 69,20 | 0,55% | 25,00 |
| 22.01.2026 | 70,00 | 70,13 | 68,82 | 68,82 | -1,42% | 395,00 |
| 21.01.2026 | 69,32 | 69,81 | 68,45 | 69,81 | 0,53% | 30,00 |
| 20.01.2026 | 66,40 | 69,44 | 66,31 | 69,44 | 4,72% | 55,00 |
| 19.01.2026 | 66,31 | 66,35 | 66,31 | 66,31 | -1,50% | - |
| 16.01.2026 | 66,96 | 67,58 | 66,96 | 67,32 | 0,39% | - |
| 15.01.2026 | 66,47 | 67,85 | 66,47 | 67,06 | 0,58% | 35,00 |
| 14.01.2026 | 66,91 | 67,09 | 66,40 | 66,67 | -0,99% | 26,00 |
| 13.01.2026 | 66,16 | 67,44 | 66,16 | 67,34 | 1,37% | 152,00 |
| 12.01.2026 | 66,23 | 66,70 | 66,12 | 66,43 | 0,03% | 303,00 |
| 09.01.2026 | 65,67 | 66,55 | 65,53 | 66,41 | 1,17% | 76,00 |
| 08.01.2026 | 64,72 | 66,06 | 64,72 | 65,64 | 0,58% | 51,00 |
| 07.01.2026 | 64,53 | 65,83 | 64,33 | 65,26 | 0,65% | 345,00 |
| 06.01.2026 | 64,20 | 64,84 | 64,20 | 64,84 | 0,43% | 620,00 |
| 05.01.2026 | 65,21 | 65,39 | 64,08 | 64,56 | -0,51% | 140,00 |
| 02.01.2026 | 65,00 | 65,75 | 64,89 | 64,89 | -0,98% | 250,00 |
| 30.12.2025 | 65,53 | 65,53 | 65,53 | 65,53 | -0,65% | - |
| 29.12.2025 | 65,29 | 66,30 | 65,29 | 65,96 | 0,17% | 100,00 |
| 23.12.2025 | 65,65 | 66,06 | 65,65 | 65,85 | -0,30% | - |
| 22.12.2025 | 64,89 | 66,22 | 64,89 | 66,05 | 0,99% | - |
| 19.12.2025 | 64,03 | 65,40 | 63,91 | 65,40 | 1,54% | 350,00 |
| 18.12.2025 | 62,98 | 64,41 | 62,98 | 64,41 | 1,85% | - |
| 17.12.2025 | 64,14 | 64,14 | 63,16 | 63,24 | -1,50% | - |
| 16.12.2025 | 63,54 | 64,20 | 63,54 | 64,20 | 0,82% | 15,00 |
| 15.12.2025 | 63,01 | 63,68 | 63,01 | 63,68 | 1,18% | - |
| 12.12.2025 | 61,99 | 63,11 | 61,99 | 62,94 | 1,96% | 4,00 |
| 11.12.2025 | 62,67 | 62,99 | 61,73 | 61,73 | -2,14% | 80,00 |
| 10.12.2025 | 62,99 | 63,47 | 62,99 | 63,08 | -0,38% | - |
| 09.12.2025 | 63,26 | 63,79 | 62,99 | 63,32 | -0,38% | - |
| 08.12.2025 | 63,01 | 63,75 | 63,01 | 63,56 | 0,47% | - |
| 05.12.2025 | 62,62 | 63,47 | 62,62 | 63,26 | 0,64% | - |
| 04.12.2025 | 63,31 | 63,31 | 62,86 | 62,86 | -0,70% | - |
| 03.12.2025 | 64,04 | 64,40 | 63,30 | 63,30 | -1,51% | 20,00 |
| 02.12.2025 | 65,07 | 65,07 | 64,27 | 64,27 | -2,01% | 200,00 |
| 01.12.2025 | 64,99 | 65,59 | 64,71 | 65,59 | 1,63% | 139,00 |
| 28.11.2025 | 64,61 | 64,74 | 64,54 | 64,54 | 0,12% | - |
| 27.11.2025 | 64,45 | 64,99 | 64,45 | 64,46 | -0,42% | 8,00 |
| 26.11.2025 | 64,49 | 64,99 | 64,49 | 64,73 | 0,06% | 50,00 |
| 25.11.2025 | 63,26 | 64,69 | 63,26 | 64,69 | 1,87% | 15,00 |
| 24.11.2025 | 62,83 | 63,70 | 62,51 | 63,50 | 1,52% | 158,00 |
| 21.11.2025 | 62,57 | 63,19 | 62,55 | 62,55 | 0,03% | - |
| 20.11.2025 | 62,90 | 62,94 | 62,46 | 62,53 | -0,64% | 250,00 |
| 19.11.2025 | 62,74 | 63,21 | 62,74 | 62,93 | -0,13% | 30,00 |
| 18.11.2025 | 61,36 | 63,01 | 61,36 | 63,01 | 1,65% | 400,00 |
| 17.11.2025 | 61,17 | 62,68 | 61,17 | 61,99 | 1,06% | 50,00 |
| 14.11.2025 | 60,78 | 61,48 | 60,67 | 61,34 | 0,48% | 354,00 |
| 13.11.2025 | 60,75 | 61,55 | 60,41 | 61,05 | 0,46% | 17,00 |
| 12.11.2025 | 61,94 | 62,04 | 60,77 | 60,77 | -2,14% | 20,00 |
| 11.11.2025 | 60,33 | 62,10 | 60,30 | 62,10 | 2,87% | 63,00 |
| 10.11.2025 | 60,71 | 61,20 | 60,11 | 60,37 | 0,37% | 195,00 |
| 07.11.2025 | 58,80 | 61,68 | 58,80 | 60,15 | 4,85% | 574,00 |
| 06.11.2025 | 58,70 | 58,70 | 57,37 | 57,37 | -2,76% | - |
| 05.11.2025 | 58,54 | 59,09 | 58,46 | 59,00 | 1,30% | 125,00 |
| 04.11.2025 | 57,09 | 58,24 | 57,09 | 58,24 | 0,60% | - |
| 03.11.2025 | 57,00 | 58,10 | 57,00 | 57,89 | -0,26% | 420,00 |
| 31.10.2025 | 57,11 | 58,04 | 57,11 | 58,04 | 1,63% | 22,00 |
| 30.10.2025 | 57,57 | 58,00 | 57,11 | 57,11 | -0,02% | 36,00 |
| 29.10.2025 | 59,40 | 59,40 | 57,12 | 57,12 | -3,64% | 366,00 |
| 28.10.2025 | 59,66 | 60,29 | 58,79 | 59,28 | -0,79% | 139,00 |
| 27.10.2025 | 59,96 | 60,22 | 59,67 | 59,75 | -0,48% | 800,00 |
| 24.10.2025 | 60,09 | 60,13 | 59,84 | 60,04 | -0,17% | 542,00 |
| 23.10.2025 | 59,95 | 60,14 | 59,64 | 60,14 | 0,33% | - |
| 22.10.2025 | 59,64 | 60,54 | 59,64 | 59,94 | 0,94% | 294,00 |
| 21.10.2025 | 59,88 | 59,88 | 59,37 | 59,38 | -0,92% | - |
| 20.10.2025 | 60,57 | 60,57 | 59,74 | 59,93 | -0,53% | 22,00 |
| 17.10.2025 | 59,26 | 60,25 | 59,26 | 60,25 | 0,70% | 1,00 |
| 16.10.2025 | 58,70 | 60,25 | 58,70 | 59,83 | 1,53% | 30,00 |
| 15.10.2025 | 58,94 | 59,10 | 58,61 | 58,93 | -0,36% | - |
| 14.10.2025 | 57,46 | 59,14 | 57,46 | 59,14 | 2,02% | - |
| 13.10.2025 | 60,14 | 60,14 | 57,97 | 57,97 | -3,27% | 280,00 |
| 10.10.2025 | 59,52 | 60,35 | 59,52 | 59,93 | 0,50% | 70,00 |
| 09.10.2025 | 58,81 | 59,67 | 58,81 | 59,63 | 0,86% | 25,00 |
| 08.10.2025 | 58,47 | 59,55 | 58,47 | 59,12 | 1,28% | 100,00 |
| 07.10.2025 | 57,08 | 58,37 | 57,08 | 58,37 | 1,85% | 40,00 |
| 06.10.2025 | 57,21 | 57,64 | 56,70 | 57,31 | -0,69% | 1.160,00 |