41,823€
-0,03%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 42,01 | 42,01 | 41,30 | 41,77 | -0,17% | - |
| 20.10.2026 | 41,59 | 42,21 | 41,59 | 41,84 | 0,24% | 30,00 |
| 19.10.2026 | 40,68 | 42,05 | 40,58 | 41,74 | 2,73% | 502,00 |
| 16.10.2026 | 40,17 | 40,87 | 40,17 | 40,63 | 0,87% | - |
| 15.10.2026 | 39,50 | 40,52 | 39,50 | 40,28 | 1,99% | 29,00 |
| 14.10.2026 | 38,55 | 39,52 | 38,55 | 39,49 | 2,16% | 500,00 |
| 13.10.2026 | 39,14 | 39,24 | 38,66 | 38,66 | -1,30% | 150,00 |
| 12.10.2026 | 38,86 | 39,32 | 38,78 | 39,17 | 0,47% | 17,00 |
| 09.10.2026 | 38,77 | 38,99 | 38,77 | 38,98 | 0,21% | - |
| 08.10.2026 | 38,09 | 39,19 | 38,09 | 38,90 | 1,54% | 890,00 |
| 07.10.2026 | 38,38 | 38,68 | 38,08 | 38,31 | -0,16% | - |
| 06.10.2026 | 38,72 | 38,72 | 38,19 | 38,37 | -1,03% | - |
| 05.10.2026 | 38,17 | 38,80 | 38,17 | 38,77 | 1,57% | 88,00 |
| 02.10.2026 | 37,37 | 38,17 | 37,37 | 38,17 | 1,64% | - |
| 01.10.2026 | 36,74 | 37,56 | 36,54 | 37,56 | 1,97% | 340,00 |
| 30.09.2026 | 36,76 | 37,05 | 36,75 | 36,83 | 0,07% | - |
| 29.09.2026 | 36,78 | 36,87 | 36,27 | 36,81 | -0,15% | - |
| 28.09.2026 | 37,68 | 37,68 | 36,78 | 36,86 | -2,51% | - |
| 25.09.2026 | 37,51 | 37,81 | 37,11 | 37,81 | 0,92% | 150,00 |
| 24.09.2026 | 38,34 | 38,66 | 37,47 | 37,47 | -2,52% | 40,00 |
| 23.09.2026 | 38,64 | 38,98 | 38,05 | 38,44 | -0,80% | 3,00 |
| 22.09.2026 | 38,24 | 39,14 | 38,24 | 38,75 | 0,65% | - |
| 21.09.2026 | 38,81 | 38,81 | 38,35 | 38,50 | -1,09% | 110,00 |
| 18.09.2026 | 38,56 | 39,19 | 38,56 | 38,92 | 0,43% | - |
| 17.09.2026 | 38,95 | 38,95 | 38,53 | 38,76 | -0,21% | - |
| 16.09.2026 | 38,57 | 38,90 | 38,55 | 38,84 | -0,05% | 1.900,00 |
| 15.09.2026 | 38,06 | 38,86 | 38,06 | 38,86 | 1,53% | 28,00 |
| 14.09.2026 | 37,45 | 38,37 | 37,45 | 38,27 | 2,27% | 2.002,00 |
| 11.09.2026 | 37,12 | 37,42 | 37,02 | 37,42 | 1,00% | 10,00 |
| 10.09.2026 | 36,82 | 37,28 | 36,82 | 37,05 | 0,94% | - |
| 09.09.2026 | 37,21 | 37,21 | 36,27 | 36,71 | -1,17% | 10,00 |
| 08.09.2026 | 37,17 | 37,52 | 37,09 | 37,14 | -0,42% | - |
| 07.09.2026 | 37,51 | 37,51 | 37,27 | 37,30 | -1,01% | - |
| 04.09.2026 | 37,75 | 37,88 | 37,61 | 37,68 | -0,37% | - |
| 03.09.2026 | 38,21 | 38,24 | 37,82 | 37,82 | -1,09% | - |
| 02.09.2026 | 38,68 | 38,68 | 38,23 | 38,23 | -1,39% | 96,00 |
| 01.09.2026 | 39,74 | 39,74 | 38,77 | 38,77 | -1,67% | 332,00 |
| 31.08.2026 | 40,49 | 40,49 | 39,43 | 39,43 | -2,46% | 350,00 |
| 28.08.2026 | 39,97 | 40,43 | 39,97 | 40,43 | 0,94% | 2,00 |
| 27.08.2026 | 40,62 | 40,62 | 40,05 | 40,05 | -2,74% | - |
| 26.08.2026 | 41,65 | 42,28 | 41,18 | 41,18 | -1,58% | 25,00 |
| 25.08.2026 | 41,98 | 41,98 | 41,62 | 41,84 | -0,13% | 200,00 |
| 24.08.2026 | 41,19 | 41,95 | 41,01 | 41,90 | 2,08% | 436,00 |
| 21.08.2026 | 40,47 | 41,14 | 40,47 | 41,04 | 0,79% | - |
| 20.08.2026 | 40,48 | 40,82 | 40,28 | 40,72 | 0,30% | 15,00 |
| 19.08.2026 | 40,69 | 41,35 | 40,59 | 40,60 | -0,65% | 110,00 |
| 18.08.2026 | 39,15 | 40,90 | 39,15 | 40,87 | 4,06% | 163,00 |
| 17.08.2026 | 40,09 | 40,12 | 39,27 | 39,27 | -2,88% | 410,00 |
| 14.08.2026 | 40,64 | 40,64 | 39,95 | 40,44 | -0,35% | 125,00 |
| 13.08.2026 | 39,66 | 40,65 | 39,66 | 40,58 | 2,00% | - |
| 12.08.2026 | 39,80 | 39,80 | 39,10 | 39,78 | 0,76% | 533,00 |
| 11.08.2026 | 39,34 | 40,30 | 39,26 | 39,48 | -50,25% | 373,00 |
| 10.08.2026 | 77,90 | 80,16 | 77,90 | 79,36 | 1,44% | 12,00 |
| 07.08.2026 | 81,50 | 81,50 | 77,75 | 78,23 | -3,97% | 149,00 |
| 06.08.2026 | 81,93 | 82,16 | 80,97 | 81,46 | -0,29% | - |
| 05.08.2026 | 81,62 | 81,99 | 81,62 | 81,70 | 0,04% | 50,00 |
| 04.08.2026 | 81,26 | 81,67 | 80,73 | 81,67 | 0,91% | 15,00 |
| 03.08.2026 | 84,50 | 84,50 | 80,48 | 80,93 | -3,18% | 78,00 |
| 31.07.2026 | 84,15 | 84,55 | 83,55 | 83,59 | -0,95% | 790,00 |
| 30.07.2026 | 85,84 | 85,84 | 83,48 | 84,39 | -0,47% | 3,00 |
| 29.07.2026 | 85,63 | 86,45 | 84,79 | 84,79 | -1,27% | - |
| 28.07.2026 | 84,27 | 86,49 | 83,50 | 85,88 | 2,47% | 520,00 |
| 27.07.2026 | 82,14 | 83,81 | 82,11 | 83,81 | 2,08% | 172,00 |
| 24.07.2026 | 81,88 | 82,37 | 81,88 | 82,10 | -0,02% | - |
| 23.07.2026 | 83,39 | 84,29 | 82,12 | 82,12 | -2,05% | 37,00 |
| 22.07.2026 | 82,40 | 83,84 | 82,40 | 83,84 | 0,79% | 45,00 |
| 21.07.2026 | 83,06 | 83,60 | 82,64 | 83,18 | -0,87% | - |
| 20.07.2026 | 84,65 | 85,24 | 83,85 | 83,91 | -1,24% | 120,00 |
| 17.07.2026 | 89,50 | 89,50 | 84,58 | 84,96 | -2,55% | 200,00 |
| 16.07.2026 | 84,97 | 87,18 | 84,97 | 87,18 | 2,58% | 1.139,00 |
| 15.07.2026 | 85,22 | 86,44 | 84,99 | 84,99 | -0,87% | 49,00 |
| 14.07.2026 | 85,01 | 85,74 | 85,01 | 85,74 | 0,65% | - |
| 13.07.2026 | 85,01 | 86,19 | 84,82 | 85,19 | -0,16% | 76,00 |
| 10.07.2026 | 84,14 | 85,33 | 84,14 | 85,33 | 1,22% | - |
| 09.07.2026 | 83,06 | 84,30 | 83,06 | 84,30 | 0,38% | 360,00 |
| 08.07.2026 | 84,34 | 84,57 | 83,85 | 83,98 | -0,92% | - |
| 07.07.2026 | 84,82 | 86,26 | 84,16 | 84,76 | -0,34% | 1.046,00 |
| 06.07.2026 | 85,55 | 85,68 | 84,29 | 85,05 | 0,35% | 341,00 |
| 03.07.2026 | 85,02 | 85,66 | 84,55 | 84,75 | -0,59% | 47,00 |
| 02.07.2026 | 85,14 | 85,98 | 85,13 | 85,25 | -0,19% | 15,00 |
| 01.07.2026 | 83,67 | 86,02 | 83,67 | 85,41 | 1,53% | 20,00 |
| 30.06.2026 | 85,99 | 85,99 | 84,12 | 84,12 | -1,49% | 40,00 |
| 29.06.2026 | 84,41 | 85,39 | 84,41 | 85,39 | 0,23% | - |
| 26.06.2026 | 84,51 | 85,49 | 84,01 | 85,19 | 0,98% | 145,00 |
| 25.06.2026 | 83,05 | 84,36 | 83,05 | 84,36 | 1,04% | - |
| 24.06.2026 | 82,01 | 84,20 | 82,01 | 83,49 | 1,32% | 5,00 |
| 23.06.2026 | 82,50 | 82,50 | 81,50 | 82,40 | 1,08% | 5,00 |
| 22.06.2026 | 79,34 | 81,52 | 79,34 | 81,52 | 2,39% | 1.334,00 |
| 19.06.2026 | 79,38 | 79,62 | 79,38 | 79,62 | 0,11% | - |
| 18.06.2026 | 79,10 | 79,79 | 79,10 | 79,53 | -0,11% | 26,00 |
| 17.06.2026 | 79,45 | 80,35 | 79,45 | 79,62 | -0,57% | - |
| 16.06.2026 | 80,62 | 80,92 | 79,97 | 80,08 | -0,27% | 125,00 |
| 15.06.2026 | 80,33 | 81,13 | 79,92 | 80,30 | 0,27% | 30,00 |
| 12.06.2026 | 79,86 | 80,33 | 79,42 | 80,08 | 0,68% | 195,00 |
| 11.06.2026 | 79,00 | 79,83 | 78,76 | 79,54 | 0,81% | 110,00 |
| 10.06.2026 | 77,92 | 79,01 | 77,92 | 78,90 | 1,24% | 63,00 |
| 09.06.2026 | 76,40 | 77,93 | 76,40 | 77,93 | 1,60% | - |
| 08.06.2026 | 77,21 | 77,49 | 76,68 | 76,70 | -1,16% | 259,00 |
| 05.06.2026 | 75,96 | 78,45 | 75,96 | 77,60 | 1,16% | 258,00 |
| 04.06.2026 | 77,15 | 77,45 | 76,71 | 76,71 | -0,04% | - |