80,480€
0,50%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 75,41 | 77,02 | 75,41 | 76,74 | 1,13% | 400,00 |
| 02.06.2026 | 76,69 | 76,69 | 74,98 | 75,88 | -1,15% | 513,00 |
| 01.06.2026 | 75,37 | 76,76 | 75,37 | 76,76 | 1,74% | 100,00 |
| 29.05.2026 | 75,34 | 75,92 | 75,34 | 75,45 | -0,28% | - |
| 28.05.2026 | 76,74 | 76,74 | 75,66 | 75,66 | -1,63% | 48,00 |
| 27.05.2026 | 74,92 | 76,92 | 74,92 | 76,91 | 2,19% | 201,00 |
| 26.05.2026 | 74,81 | 75,26 | 74,57 | 75,26 | 0,37% | - |
| 25.05.2026 | 75,01 | 75,01 | 74,98 | 74,98 | 0,32% | - |
| 22.05.2026 | 74,23 | 74,75 | 74,23 | 74,74 | 0,74% | - |
| 21.05.2026 | 74,28 | 74,28 | 74,03 | 74,19 | -0,68% | - |
| 20.05.2026 | 74,11 | 75,01 | 74,11 | 74,70 | 0,48% | 44,00 |
| 19.05.2026 | 75,63 | 75,68 | 74,34 | 74,34 | -2,15% | 32,00 |
| 18.05.2026 | 74,30 | 76,00 | 74,30 | 75,97 | 1,39% | 75,00 |
| 15.05.2026 | 73,70 | 75,39 | 73,70 | 74,93 | 2,13% | 310,00 |
| 14.05.2026 | 73,21 | 73,37 | 73,07 | 73,37 | 0,08% | 15,00 |
| 13.05.2026 | 73,00 | 73,64 | 73,00 | 73,31 | 0,47% | - |
| 12.05.2026 | 73,30 | 73,41 | 72,70 | 72,97 | -0,30% | - |
| 11.05.2026 | 73,06 | 73,19 | 71,20 | 73,19 | -0,18% | 32,00 |
| 08.05.2026 | 68,29 | 74,78 | 68,03 | 73,32 | 13,22% | 695,00 |
| 07.05.2026 | 66,06 | 66,06 | 64,44 | 64,76 | -1,52% | 473,00 |
| 06.05.2026 | 64,49 | 65,90 | 64,49 | 65,76 | 1,28% | - |
| 05.05.2026 | 64,21 | 65,24 | 64,21 | 64,93 | 1,25% | - |
| 04.05.2026 | 65,74 | 66,02 | 63,84 | 64,13 | -2,33% | 160,00 |
| 30.04.2026 | 64,87 | 65,91 | 64,87 | 65,66 | -0,14% | - |
| 29.04.2026 | 65,85 | 66,22 | 65,37 | 65,75 | -0,14% | 32,00 |
| 28.04.2026 | 65,47 | 66,81 | 65,47 | 65,84 | 0,44% | 225,00 |
| 27.04.2026 | 66,32 | 66,44 | 65,55 | 65,55 | -1,68% | - |
| 24.04.2026 | 66,05 | 66,67 | 65,82 | 66,67 | 0,51% | 500,00 |
| 23.04.2026 | 64,20 | 66,55 | 64,20 | 66,33 | 2,23% | - |
| 22.04.2026 | 64,06 | 65,35 | 64,06 | 64,88 | 1,23% | - |
| 21.04.2026 | 65,67 | 65,67 | 64,06 | 64,09 | -2,11% | - |
| 20.04.2026 | 64,56 | 65,47 | 64,56 | 65,47 | 0,40% | - |
| 17.04.2026 | 64,03 | 65,21 | 64,00 | 65,21 | 1,92% | - |
| 16.04.2026 | 63,01 | 64,38 | 63,01 | 63,98 | 1,01% | 30,00 |
| 15.04.2026 | 63,01 | 63,34 | 62,61 | 63,34 | -0,41% | 320,00 |
| 14.04.2026 | 63,81 | 64,17 | 63,36 | 63,60 | -0,53% | 100,00 |
| 13.04.2026 | 64,14 | 64,14 | 63,72 | 63,94 | -0,70% | - |
| 10.04.2026 | 64,84 | 64,84 | 64,36 | 64,39 | -1,00% | - |
| 09.04.2026 | 63,99 | 65,56 | 63,93 | 65,04 | 1,14% | 131,00 |
| 08.04.2026 | 62,98 | 64,69 | 62,60 | 64,31 | 3,16% | 158,00 |
| 07.04.2026 | 64,05 | 64,05 | 62,34 | 62,34 | -0,30% | 100,00 |
| 02.04.2026 | 62,02 | 62,66 | 62,02 | 62,53 | -0,45% | - |
| 01.04.2026 | 62,55 | 62,92 | 62,55 | 62,81 | 0,29% | - |
| 31.03.2026 | 62,47 | 62,63 | 61,50 | 62,63 | 0,66% | 66,00 |
| 30.03.2026 | 62,32 | 62,49 | 62,09 | 62,22 | 0,34% | - |
| 27.03.2026 | 61,86 | 62,68 | 61,85 | 62,01 | -0,59% | 30,00 |
| 26.03.2026 | 62,56 | 63,18 | 62,38 | 62,38 | -1,33% | 52,00 |
| 25.03.2026 | 63,23 | 63,64 | 62,65 | 63,22 | 0,02% | - |
| 24.03.2026 | 64,00 | 64,40 | 63,21 | 63,21 | -0,58% | 405,00 |
| 23.03.2026 | 63,14 | 64,50 | 63,14 | 63,58 | -0,16% | 100,00 |
| 20.03.2026 | 63,56 | 64,27 | 63,56 | 63,68 | 0,16% | - |
| 19.03.2026 | 64,67 | 64,79 | 63,58 | 63,58 | -1,59% | 325,00 |
| 18.03.2026 | 67,72 | 67,72 | 64,61 | 64,61 | -3,80% | 2,00 |
| 17.03.2026 | 66,71 | 67,17 | 66,71 | 67,16 | 0,48% | - |
| 16.03.2026 | 67,65 | 68,04 | 66,84 | 66,84 | -0,85% | 60,00 |
| 13.03.2026 | 66,59 | 67,71 | 66,59 | 67,41 | 1,20% | - |
| 12.03.2026 | 66,69 | 67,50 | 66,61 | 66,61 | -0,45% | 21,00 |
| 11.03.2026 | 66,01 | 67,00 | 65,11 | 66,91 | 1,52% | 125,00 |
| 10.03.2026 | 65,39 | 66,53 | 64,77 | 65,91 | 1,20% | 226,00 |
| 09.03.2026 | 63,86 | 65,13 | 63,68 | 65,13 | 0,26% | 810,00 |
| 06.03.2026 | 65,24 | 65,69 | 64,96 | 64,96 | -1,68% | 570,00 |
| 05.03.2026 | 67,25 | 67,65 | 66,07 | 66,07 | -2,21% | 46,00 |
| 04.03.2026 | 67,42 | 67,85 | 67,21 | 67,56 | -0,66% | 530,00 |
| 03.03.2026 | 69,01 | 69,21 | 67,68 | 68,01 | -2,13% | 36,00 |
| 02.03.2026 | 71,50 | 72,20 | 69,49 | 69,49 | -3,81% | 478,00 |
| 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 |