53,310€
-2,31%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 54,22 | 54,22 | 54,22 | 54,22 | -0,64% | - |
| 04.09.2025 | 54,24 | 54,64 | 54,24 | 54,57 | 1,06% | 70,00 |
| 03.09.2025 | 53,49 | 54,00 | 53,49 | 54,00 | 1,31% | 302,00 |
| 02.09.2025 | 52,91 | 53,30 | 52,91 | 53,30 | 0,62% | 10,00 |
| 01.09.2025 | 52,97 | 52,97 | 52,97 | 52,97 | 0,21% | - |
| 29.08.2025 | 52,86 | 52,86 | 52,86 | 52,86 | -0,09% | - |
| 28.08.2025 | 52,91 | 52,91 | 52,91 | 52,91 | -0,68% | - |
| 27.08.2025 | 53,27 | 53,27 | 53,27 | 53,27 | 0,36% | - |
| 26.08.2025 | 53,35 | 53,35 | 53,08 | 53,08 | -0,60% | 250,00 |
| 25.08.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -3,42% | - |
| 22.08.2025 | 55,29 | 55,29 | 55,29 | 55,29 | -0,07% | - |
| 21.08.2025 | 55,09 | 55,33 | 55,09 | 55,33 | 1,13% | 123,00 |
| 20.08.2025 | 54,71 | 54,71 | 54,71 | 54,71 | -0,04% | - |
| 19.08.2025 | 54,73 | 54,73 | 54,73 | 54,73 | -0,62% | - |
| 18.08.2025 | 55,01 | 55,07 | 55,01 | 55,07 | -0,31% | 38,00 |
| 15.08.2025 | 55,24 | 55,24 | 55,24 | 55,24 | 0,18% | - |
| 14.08.2025 | 54,53 | 55,14 | 54,53 | 55,14 | 0,51% | 324,00 |
| 13.08.2025 | 54,55 | 55,09 | 54,55 | 54,86 | -0,69% | 200,00 |
| 12.08.2025 | 54,57 | 55,24 | 54,57 | 55,24 | -0,65% | 18,00 |
| 11.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,98% | 10,00 |
| 08.08.2025 | 55,06 | 55,06 | 55,06 | 55,06 | 8,41% | - |
| 07.08.2025 | 50,79 | 50,79 | 50,79 | 50,79 | -0,37% | - |
| 06.08.2025 | 50,98 | 50,98 | 50,98 | 50,98 | -1,94% | - |
| 05.08.2025 | 52,15 | 52,61 | 51,78 | 51,99 | 2,14% | 220,00 |
| 04.08.2025 | 50,94 | 51,20 | 50,75 | 50,90 | -0,29% | 2.432,00 |
| 01.08.2025 | 51,05 | 51,05 | 51,05 | 51,05 | -3,50% | - |
| 31.07.2025 | 53,26 | 53,26 | 52,90 | 52,90 | -0,21% | 268,00 |
| 30.07.2025 | 53,01 | 53,01 | 53,01 | 53,01 | 2,16% | - |
| 29.07.2025 | 51,89 | 51,89 | 51,89 | 51,89 | -0,36% | - |
| 28.07.2025 | 52,08 | 52,08 | 52,08 | 52,08 | 1,86% | 25,00 |
| 25.07.2025 | 51,13 | 51,13 | 51,13 | 51,13 | 2,38% | - |
| 24.07.2025 | 49,94 | 49,94 | 49,94 | 49,94 | -1,56% | - |
| 23.07.2025 | 50,73 | 50,73 | 50,73 | 50,73 | 0,16% | - |
| 22.07.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,18% | - |
| 21.07.2025 | 50,25 | 50,74 | 50,25 | 50,74 | -0,06% | 768,00 |
| 18.07.2025 | 50,77 | 50,77 | 50,77 | 50,77 | 0,83% | - |
| 17.07.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,18% | - |
| 16.07.2025 | 50,44 | 50,44 | 50,44 | 50,44 | -0,92% | - |
| 15.07.2025 | 50,91 | 50,91 | 50,91 | 50,91 | 1,50% | - |
| 14.07.2025 | 49,96 | 50,16 | 49,96 | 50,16 | -0,30% | 1,00 |
| 11.07.2025 | 50,31 | 50,31 | 50,31 | 50,31 | -0,20% | - |
| 10.07.2025 | 50,41 | 50,41 | 50,41 | 50,41 | -2,68% | - |
| 09.07.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -2,87% | - |
| 08.07.2025 | 53,33 | 53,33 | 53,33 | 53,33 | -0,60% | - |
| 07.07.2025 | 53,55 | 53,65 | 53,55 | 53,65 | 0,75% | 17,00 |
| 04.07.2025 | 53,23 | 53,25 | 53,23 | 53,25 | -0,76% | 234,00 |
| 03.07.2025 | 53,28 | 53,66 | 53,28 | 53,66 | -0,26% | 75,00 |
| 02.07.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 1,64% | - |
| 01.07.2025 | 52,93 | 52,93 | 52,93 | 52,93 | -0,30% | - |
| 30.06.2025 | 52,78 | 53,09 | 52,72 | 53,09 | 0,00% | 16,00 |
| 27.06.2025 | 53,09 | 53,09 | 53,09 | 53,09 | -1,10% | - |
| 26.06.2025 | 53,13 | 53,68 | 53,13 | 53,68 | -1,58% | 100,00 |
| 25.06.2025 | 54,54 | 54,54 | 54,54 | 54,54 | -0,13% | - |
| 24.06.2025 | 54,61 | 54,61 | 54,61 | 54,61 | 0,15% | - |
| 23.06.2025 | 54,46 | 54,53 | 54,46 | 54,53 | -0,76% | 2,00 |
| 20.06.2025 | 54,50 | 54,95 | 54,50 | 54,95 | 0,31% | 170,00 |
| 19.06.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 0,64% | - |
| 18.06.2025 | 54,43 | 54,43 | 54,43 | 54,43 | -0,82% | - |
| 17.06.2025 | 54,86 | 55,36 | 54,86 | 54,88 | -0,40% | 81,00 |
| 16.06.2025 | 54,51 | 55,10 | 54,51 | 55,10 | 1,49% | 100,00 |
| 13.06.2025 | 54,29 | 54,29 | 54,29 | 54,29 | 0,65% | - |
| 12.06.2025 | 54,05 | 54,05 | 53,94 | 53,94 | -1,14% | 138,00 |
| 11.06.2025 | 54,85 | 54,85 | 54,56 | 54,56 | -1,02% | 100,00 |
| 10.06.2025 | 54,89 | 55,12 | 54,89 | 55,12 | -0,16% | 35,00 |
| 09.06.2025 | 55,21 | 55,21 | 55,21 | 55,21 | -0,18% | - |
| 06.06.2025 | 55,29 | 55,34 | 55,29 | 55,31 | 0,36% | 140,00 |
| 05.06.2025 | 55,11 | 55,11 | 55,11 | 55,11 | -0,79% | - |
| 04.06.2025 | 56,03 | 56,03 | 55,55 | 55,55 | 0,25% | 120,00 |
| 03.06.2025 | 55,41 | 55,41 | 55,41 | 55,41 | -0,52% | - |
| 02.06.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -0,61% | - |
| 30.05.2025 | 56,04 | 56,04 | 56,04 | 56,04 | -1,68% | - |
| 29.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,92% | - |
| 28.05.2025 | 56,48 | 56,48 | 56,48 | 56,48 | 0,64% | - |
| 27.05.2025 | 55,84 | 56,12 | 55,84 | 56,12 | 0,57% | 55,00 |
| 26.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,92% | - |
| 23.05.2025 | 55,18 | 55,35 | 55,18 | 55,29 | -0,27% | 110,00 |
| 22.05.2025 | 55,44 | 55,44 | 55,44 | 55,44 | 0,67% | - |
| 21.05.2025 | 55,07 | 55,07 | 55,07 | 55,07 | -0,42% | - |
| 20.05.2025 | 55,54 | 55,54 | 55,30 | 55,30 | -0,91% | 200,00 |
| 19.05.2025 | 55,52 | 55,81 | 55,45 | 55,81 | 1,01% | 457,00 |
| 16.05.2025 | 55,71 | 55,71 | 55,25 | 55,25 | 2,28% | 65,00 |
| 15.05.2025 | 54,02 | 54,02 | 54,02 | 54,02 | 1,43% | - |
| 14.05.2025 | 53,64 | 53,64 | 53,26 | 53,26 | -1,48% | 150,00 |
| 13.05.2025 | 54,95 | 54,95 | 54,06 | 54,06 | -0,88% | 523,00 |
| 12.05.2025 | 54,77 | 55,20 | 54,54 | 54,54 | 0,44% | 3.415,00 |
| 09.05.2025 | 52,32 | 54,31 | 52,09 | 54,30 | 0,41% | 775,00 |
| 08.05.2025 | 53,65 | 54,08 | 53,65 | 54,08 | 2,29% | 200,00 |
| 07.05.2025 | 52,87 | 52,87 | 52,87 | 52,87 | -1,12% | - |
| 06.05.2025 | 53,47 | 53,47 | 53,47 | 53,47 | 0,34% | - |
| 05.05.2025 | 52,34 | 53,29 | 52,34 | 53,29 | 1,29% | 100,00 |
| 02.05.2025 | 52,24 | 52,61 | 52,24 | 52,61 | -0,32% | 100,00 |
| 30.04.2025 | 51,86 | 52,78 | 51,86 | 52,78 | 2,91% | 70,00 |
| 29.04.2025 | 51,14 | 51,29 | 51,14 | 51,29 | 0,14% | 26,00 |
| 28.04.2025 | 51,22 | 51,22 | 51,22 | 51,22 | -0,58% | - |
| 25.04.2025 | 51,52 | 51,52 | 51,52 | 51,52 | -0,27% | - |
| 24.04.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 0,31% | - |
| 23.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,18% | - |
| 22.04.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -2,57% | 28,00 |
| 17.04.2025 | 51,68 | 51,68 | 51,23 | 51,23 | -0,52% | 120,00 |
| 16.04.2025 | 51,06 | 51,50 | 50,70 | 51,50 | 0,27% | 630,00 |