51,790€
2,55%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 51,59 | 52,14 | 51,42 | 51,87 | 1,05% | - |
| 21.11.2024 | 50,91 | 51,39 | 50,33 | 51,33 | 1,54% | 55,00 |
| 20.11.2024 | 50,69 | 50,69 | 50,55 | 50,55 | 0,70% | 12,00 |
| 19.11.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 2,20% | - |
| 18.11.2024 | 49,32 | 49,32 | 49,12 | 49,12 | -1,76% | 100,00 |
| 15.11.2024 | 52,44 | 52,44 | 50,00 | 50,00 | -5,98% | 425,00 |
| 14.11.2024 | 52,99 | 53,18 | 52,99 | 53,18 | 1,49% | 79,00 |
| 13.11.2024 | 52,42 | 52,42 | 52,40 | 52,40 | -0,25% | 100,00 |
| 12.11.2024 | 52,18 | 52,53 | 52,18 | 52,53 | 0,75% | 50,00 |
| 11.11.2024 | 50,39 | 52,83 | 50,39 | 52,14 | 7,95% | 1.140,00 |
| 08.11.2024 | 48,28 | 48,30 | 47,88 | 48,30 | -4,38% | 385,00 |
| 07.11.2024 | 50,51 | 50,51 | 50,51 | 50,51 | 0,70% | - |
| 06.11.2024 | 50,20 | 50,70 | 50,16 | 50,16 | 0,43% | 225,00 |
| 05.11.2024 | 49,56 | 49,95 | 49,36 | 49,95 | 4,86% | 523,00 |
| 04.11.2024 | 47,63 | 47,63 | 47,63 | 47,63 | -1,17% | - |
| 01.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,20% | - |
| 31.10.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,31% | 200,00 |
| 30.10.2024 | 48,25 | 48,25 | 48,25 | 48,25 | -1,43% | - |
| 29.10.2024 | 48,95 | 48,95 | 48,95 | 48,95 | -1,08% | - |
| 28.10.2024 | 49,49 | 49,49 | 49,49 | 49,49 | 0,60% | - |
| 25.10.2024 | 49,19 | 49,19 | 49,19 | 49,19 | -0,28% | - |
| 24.10.2024 | 49,41 | 49,41 | 49,33 | 49,33 | -0,63% | 200,00 |
| 23.10.2024 | 49,29 | 49,65 | 49,29 | 49,65 | 0,46% | 110,00 |
| 22.10.2024 | 49,42 | 49,42 | 49,42 | 49,42 | -1,18% | - |
| 21.10.2024 | 49,57 | 50,01 | 49,57 | 50,01 | 1,80% | 73,00 |
| 18.10.2024 | 49,10 | 49,13 | 49,10 | 49,13 | 0,28% | 16,00 |
| 17.10.2024 | 49,12 | 49,12 | 48,82 | 48,99 | 1,76% | 255,00 |
| 16.10.2024 | 48,15 | 48,15 | 48,15 | 48,15 | 1,74% | - |
| 15.10.2024 | 47,32 | 47,32 | 47,32 | 47,32 | 1,22% | 6,00 |
| 14.10.2024 | 46,75 | 46,75 | 46,75 | 46,75 | 1,11% | - |
| 11.10.2024 | 46,24 | 46,24 | 46,24 | 46,24 | 2,10% | - |
| 10.10.2024 | 45,29 | 45,29 | 45,29 | 45,29 | -1,10% | - |
| 09.10.2024 | 44,89 | 45,79 | 44,89 | 45,79 | 2,12% | 100,00 |
| 08.10.2024 | 44,65 | 44,84 | 44,65 | 44,84 | -2,52% | 25,00 |
| 07.10.2024 | 46,28 | 46,28 | 46,00 | 46,00 | 0,34% | 318,00 |
| 04.10.2024 | 45,49 | 45,85 | 45,49 | 45,85 | -0,90% | 300,00 |
| 03.10.2024 | 45,96 | 46,26 | 45,96 | 46,26 | -0,41% | 55,00 |
| 02.10.2024 | 46,30 | 46,45 | 46,30 | 46,45 | -0,67% | 181,00 |
| 01.10.2024 | 46,65 | 46,77 | 46,63 | 46,77 | -0,10% | 1.208,00 |
| 30.09.2024 | 46,81 | 46,81 | 46,81 | 46,81 | 0,76% | - |
| 27.09.2024 | 46,46 | 46,46 | 46,46 | 46,46 | 0,19% | - |
| 26.09.2024 | 46,37 | 46,37 | 46,37 | 46,37 | -0,40% | - |
| 25.09.2024 | 46,55 | 46,55 | 46,55 | 46,55 | -1,25% | - |
| 24.09.2024 | 46,89 | 47,14 | 46,89 | 47,14 | 3,07% | 58,00 |
| 23.09.2024 | 45,74 | 45,74 | 45,74 | 45,74 | -1,09% | - |
| 20.09.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -1,96% | - |
| 19.09.2024 | 47,17 | 47,17 | 47,17 | 47,17 | 2,53% | - |
| 18.09.2024 | 45,80 | 46,00 | 45,80 | 46,00 | 1,07% | 50,00 |
| 17.09.2024 | 45,44 | 45,52 | 45,44 | 45,52 | -0,24% | 40,00 |
| 16.09.2024 | 45,62 | 45,63 | 45,62 | 45,63 | 1,49% | 100,00 |
| 13.09.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -0,40% | - |
| 12.09.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -0,21% | 45,00 |
| 11.09.2024 | 45,23 | 45,23 | 45,23 | 45,23 | -1,03% | - |
| 10.09.2024 | 45,72 | 45,75 | 45,70 | 45,70 | 3,73% | 60,00 |
| 09.09.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 1,88% | 4,00 |
| 06.09.2024 | 43,24 | 43,24 | 43,24 | 43,24 | 0,10% | 40,00 |
| 05.09.2024 | 43,47 | 43,47 | 43,20 | 43,20 | -1,83% | 656,00 |
| 04.09.2024 | 43,38 | 44,00 | 43,38 | 44,00 | 3,53% | 450,00 |
| 03.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -1,07% | - |
| 02.09.2024 | 42,45 | 43,10 | 42,45 | 42,96 | 1,56% | 178,00 |
| 30.08.2024 | 42,40 | 42,40 | 42,30 | 42,30 | -0,90% | 39,00 |
| 29.08.2024 | 42,20 | 42,79 | 42,20 | 42,69 | 0,72% | 76,00 |
| 28.08.2024 | 42,27 | 42,93 | 42,27 | 42,38 | 0,40% | 285,00 |
| 27.08.2024 | 42,17 | 42,54 | 42,17 | 42,21 | -0,33% | 98,00 |
| 26.08.2024 | 41,57 | 42,35 | 41,57 | 42,35 | 1,56% | 463,00 |
| 23.08.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,81% | - |
| 22.08.2024 | 42,04 | 42,04 | 42,04 | 42,04 | 0,30% | - |
| 21.08.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -0,75% | - |
| 20.08.2024 | 42,23 | 42,23 | 42,23 | 42,23 | -0,55% | - |
| 19.08.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -1,01% | 1,00 |
| 16.08.2024 | 42,71 | 42,90 | 42,71 | 42,90 | 1,66% | 35,00 |
| 15.08.2024 | 41,94 | 42,40 | 41,94 | 42,20 | 0,61% | 276,00 |
| 14.08.2024 | 42,17 | 42,22 | 41,95 | 41,95 | -0,79% | 120,00 |
| 13.08.2024 | 41,88 | 42,56 | 41,88 | 42,28 | -0,98% | 509,00 |
| 12.08.2024 | 42,04 | 42,70 | 41,92 | 42,70 | 2,08% | 275,00 |
| 09.08.2024 | 41,17 | 41,85 | 41,17 | 41,83 | 0,47% | 320,00 |
| 08.08.2024 | 42,10 | 43,00 | 40,50 | 41,64 | -11,28% | 182,00 |
| 07.08.2024 | 46,93 | 46,93 | 46,93 | 46,93 | -0,40% | - |
| 06.08.2024 | 46,31 | 47,12 | 46,31 | 47,12 | -2,55% | 50,00 |
| 05.08.2024 | 46,54 | 48,93 | 46,00 | 48,36 | 1,77% | 586,00 |
| 02.08.2024 | 47,24 | 47,52 | 47,24 | 47,52 | 0,03% | 30,00 |
| 01.08.2024 | 47,38 | 47,50 | 47,38 | 47,50 | -0,13% | 47,00 |
| 31.07.2024 | 47,56 | 47,56 | 47,56 | 47,56 | -0,26% | - |
| 30.07.2024 | 47,21 | 47,69 | 47,09 | 47,69 | 0,84% | 400,00 |
| 29.07.2024 | 47,22 | 47,45 | 47,22 | 47,29 | 2,48% | 130,00 |
| 26.07.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 0,42% | - |
| 25.07.2024 | 45,57 | 45,95 | 45,57 | 45,95 | -0,11% | 200,00 |
| 24.07.2024 | 46,19 | 46,21 | 46,00 | 46,00 | -0,78% | 225,00 |
| 23.07.2024 | 46,36 | 46,36 | 46,36 | 46,36 | 0,78% | 11,00 |
| 22.07.2024 | 46,61 | 47,20 | 46,00 | 46,00 | -1,50% | 504,00 |
| 19.07.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,49% | - |
| 18.07.2024 | 46,28 | 46,47 | 46,28 | 46,47 | -0,54% | 66,00 |
| 17.07.2024 | 46,06 | 46,72 | 46,06 | 46,72 | 1,73% | 17,00 |
| 16.07.2024 | 45,65 | 45,93 | 45,65 | 45,93 | -1,45% | 20,00 |
| 15.07.2024 | 46,58 | 46,95 | 46,58 | 46,60 | 0,09% | 172,00 |
| 12.07.2024 | 46,25 | 46,56 | 46,25 | 46,56 | 1,60% | 50,00 |
| 11.07.2024 | 45,83 | 45,83 | 45,83 | 45,83 | 0,49% | - |
| 10.07.2024 | 45,84 | 46,22 | 45,60 | 45,60 | -2,26% | 162,00 |
| 09.07.2024 | 46,23 | 46,66 | 46,23 | 46,66 | 0,85% | 65,00 |
| 08.07.2024 | 45,71 | 46,26 | 45,71 | 46,26 | 2,25% | 34,00 |