55,755€
0,57%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 51,36 | 51,36 | 51,36 | 51,36 | 0,41% | - |
| 14.04.2025 | 51,10 | 51,15 | 51,10 | 51,15 | -0,27% | 5,00 |
| 11.04.2025 | 51,29 | 51,29 | 51,29 | 51,29 | -2,17% | - |
| 10.04.2025 | 52,94 | 52,94 | 52,43 | 52,43 | 6,60% | 474,00 |
| 09.04.2025 | 49,50 | 49,50 | 49,19 | 49,19 | -6,53% | 200,00 |
| 08.04.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 0,71% | - |
| 07.04.2025 | 49,00 | 52,25 | 49,00 | 52,25 | -3,90% | 187,00 |
| 04.04.2025 | 53,46 | 55,16 | 53,33 | 54,37 | -0,42% | 346,00 |
| 03.04.2025 | 53,00 | 54,60 | 53,00 | 54,60 | 0,24% | 95,00 |
| 02.04.2025 | 54,47 | 54,47 | 54,47 | 54,47 | 1,25% | - |
| 01.04.2025 | 53,78 | 53,80 | 53,77 | 53,80 | 0,28% | 215,00 |
| 31.03.2025 | 53,17 | 53,65 | 53,17 | 53,65 | -0,96% | 700,00 |
| 28.03.2025 | 54,17 | 54,17 | 54,17 | 54,17 | 0,99% | - |
| 27.03.2025 | 53,64 | 53,64 | 53,64 | 53,64 | -0,06% | - |
| 26.03.2025 | 53,67 | 53,67 | 53,67 | 53,67 | 0,60% | - |
| 25.03.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 0,38% | - |
| 24.03.2025 | 53,15 | 53,15 | 53,15 | 53,15 | 1,59% | - |
| 21.03.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -0,08% | - |
| 20.03.2025 | 52,13 | 52,36 | 52,13 | 52,36 | 0,69% | 243,00 |
| 19.03.2025 | 51,90 | 52,10 | 51,90 | 52,00 | 0,33% | 759,00 |
| 18.03.2025 | 51,00 | 51,83 | 51,00 | 51,83 | 3,56% | 120,00 |
| 17.03.2025 | 50,20 | 50,20 | 50,05 | 50,05 | -1,42% | 211,00 |
| 14.03.2025 | 50,31 | 50,77 | 49,50 | 50,77 | 1,95% | 281,00 |
| 13.03.2025 | 49,75 | 49,80 | 49,75 | 49,80 | -0,13% | 6,00 |
| 12.03.2025 | 50,83 | 50,83 | 49,87 | 49,87 | -4,33% | 26,00 |
| 10.03.2025 | 50,42 | 52,60 | 50,42 | 52,12 | 2,06% | 175,00 |
| 07.03.2025 | 51,07 | 51,07 | 51,07 | 51,07 | 0,12% | - |
| 06.03.2025 | 51,01 | 51,01 | 51,01 | 51,01 | -1,20% | - |
| 05.03.2025 | 51,63 | 51,63 | 51,63 | 51,63 | -1,49% | - |
| 04.03.2025 | 52,41 | 52,41 | 52,41 | 52,41 | 0,06% | 100,00 |
| 03.03.2025 | 52,38 | 52,38 | 52,38 | 52,38 | 2,71% | - |
| 28.02.2025 | 50,90 | 51,00 | 50,90 | 51,00 | 3,55% | 248,00 |
| 27.02.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -0,39% | 1,00 |
| 26.02.2025 | 49,45 | 49,45 | 49,45 | 49,45 | -1,72% | - |
| 25.02.2025 | 50,00 | 50,39 | 50,00 | 50,31 | 0,06% | 10,00 |
| 24.02.2025 | 50,41 | 50,41 | 50,28 | 50,28 | 3,41% | 253,00 |
| 21.02.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -1,39% | - |
| 20.02.2025 | 49,31 | 49,31 | 49,31 | 49,31 | 0,88% | - |
| 19.02.2025 | 49,05 | 49,05 | 48,88 | 48,88 | 1,79% | 51,00 |
| 18.02.2025 | 46,99 | 48,02 | 46,54 | 48,02 | 2,51% | 264,00 |
| 17.02.2025 | 47,18 | 47,18 | 46,84 | 46,84 | -1,72% | 75,00 |
| 14.02.2025 | 47,17 | 47,66 | 47,17 | 47,66 | 3,50% | 25,00 |
| 13.02.2025 | 46,09 | 46,09 | 46,05 | 46,05 | -0,26% | 80,00 |
| 12.02.2025 | 46,17 | 46,17 | 46,17 | 46,17 | 0,04% | - |
| 11.02.2025 | 46,15 | 46,15 | 46,15 | 46,15 | 2,54% | - |
| 10.02.2025 | 45,01 | 45,01 | 45,01 | 45,01 | 1,32% | - |
| 07.02.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 0,00% | - |
| 06.02.2025 | 44,35 | 44,42 | 44,35 | 44,42 | -0,35% | 60,00 |
| 05.02.2025 | 44,58 | 44,58 | 44,58 | 44,58 | -1,59% | - |
| 04.02.2025 | 45,78 | 45,89 | 45,30 | 45,30 | -3,71% | 292,00 |
| 03.02.2025 | 47,04 | 47,04 | 47,04 | 47,04 | -1,29% | 50,00 |
| 31.01.2025 | 47,39 | 47,66 | 47,39 | 47,66 | 0,06% | 100,00 |
| 30.01.2025 | 47,06 | 47,63 | 47,06 | 47,63 | 2,55% | 100,00 |
| 29.01.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -0,13% | 100,00 |
| 28.01.2025 | 46,94 | 46,94 | 46,50 | 46,50 | -1,59% | 150,00 |
| 27.01.2025 | 45,55 | 47,25 | 45,55 | 47,25 | 2,97% | 260,00 |
| 24.01.2025 | 45,84 | 45,89 | 45,84 | 45,89 | -1,04% | 214,00 |
| 23.01.2025 | 47,11 | 47,52 | 46,37 | 46,37 | -1,51% | 51,00 |
| 22.01.2025 | 47,08 | 47,08 | 47,08 | 47,08 | -1,51% | - |
| 21.01.2025 | 47,58 | 47,80 | 47,58 | 47,80 | 0,08% | 65,00 |
| 20.01.2025 | 47,76 | 47,76 | 47,76 | 47,76 | -0,86% | - |
| 17.01.2025 | 48,11 | 48,17 | 48,11 | 48,17 | 1,02% | 50,00 |
| 16.01.2025 | 47,74 | 47,74 | 47,69 | 47,69 | -0,54% | 16,00 |
| 15.01.2025 | 48,52 | 48,52 | 47,95 | 47,95 | -1,42% | 80,00 |
| 14.01.2025 | 48,62 | 48,64 | 48,62 | 48,64 | -0,33% | 4,00 |
| 13.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -2,29% | 1,00 |
| 10.01.2025 | 49,94 | 49,94 | 49,94 | 49,94 | 0,15% | - |
| 09.01.2025 | 49,81 | 49,87 | 49,81 | 49,87 | 0,38% | 240,00 |
| 08.01.2025 | 49,68 | 49,68 | 49,68 | 49,68 | -1,22% | - |
| 07.01.2025 | 50,05 | 50,29 | 50,05 | 50,29 | -0,59% | 80,00 |
| 06.01.2025 | 50,59 | 50,59 | 50,59 | 50,59 | -0,96% | - |
| 03.01.2025 | 50,82 | 51,08 | 50,82 | 51,08 | 0,16% | 10,00 |
| 02.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 1,00 |
| 30.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,30% | 50,00 |
| 27.12.2024 | 50,35 | 50,35 | 50,35 | 50,35 | 1,20% | - |