49,285$
0,13%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 49,37 | 49,94 | 48,85 | 49,22 | -0,40% | 9.694.050,00 |
| 17.01.2025 | 50,25 | 50,25 | 49,30 | 49,42 | -0,46% | 11.799.381,00 |
| 16.01.2025 | 49,22 | 49,86 | 48,39 | 49,65 | 0,79% | 6.849.873,00 |
| 15.01.2025 | 50,43 | 50,57 | 49,16 | 49,26 | -1,68% | 8.703.171,00 |
| 14.01.2025 | 49,83 | 50,16 | 49,46 | 50,10 | 0,22% | 3.792.196,00 |
| 13.01.2025 | 49,99 | 50,19 | 49,39 | 49,99 | 0,50% | 5.634.697,00 |
| 10.01.2025 | 51,24 | 51,40 | 49,68 | 49,74 | -3,60% | 6.706.188,00 |
| 08.01.2025 | 51,68 | 51,79 | 50,84 | 51,60 | 0,10% | 3.166.957,00 |
| 07.01.2025 | 51,88 | 52,56 | 51,46 | 51,55 | -0,62% | 4.893.115,00 |
| 06.01.2025 | 52,26 | 52,80 | 51,82 | 51,87 | -0,99% | 3.778.196,00 |
| 03.01.2025 | 52,68 | 52,86 | 52,18 | 52,39 | 0,15% | 3.736.739,00 |
| 02.01.2025 | 52,96 | 53,31 | 52,16 | 52,31 | -0,48% | 3.846.371,00 |
| 31.12.2024 | 52,75 | 52,94 | 52,31 | 52,56 | 0,06% | 3.811.018,00 |
| 30.12.2024 | 52,30 | 52,89 | 51,85 | 52,53 | -0,04% | 3.813.625,00 |
| 27.12.2024 | 52,53 | 52,89 | 52,30 | 52,55 | -0,23% | 3.231.268,00 |
| 26.12.2024 | 52,31 | 52,98 | 52,18 | 52,67 | 0,30% | 2.921.250,00 |
| 24.12.2024 | 51,71 | 52,63 | 51,69 | 52,51 | 1,25% | 2.027.321,00 |
| 23.12.2024 | 51,84 | 51,98 | 51,29 | 51,86 | 0,27% | 3.850.760,00 |
| 20.12.2024 | 50,73 | 51,90 | 50,62 | 51,72 | 1,61% | 11.411.340,00 |
| 19.12.2024 | 51,30 | 51,44 | 50,48 | 50,90 | -1,24% | 7.188.484,00 |
| 18.12.2024 | 51,69 | 52,44 | 51,47 | 51,54 | -0,79% | 4.803.024,00 |
| 17.12.2024 | 52,16 | 52,70 | 51,65 | 51,95 | -0,57% | 4.643.757,00 |
| 16.12.2024 | 52,71 | 53,58 | 52,10 | 52,25 | -0,97% | 4.377.764,00 |
| 13.12.2024 | 52,30 | 52,85 | 52,18 | 52,76 | -0,30% | 4.695.371,00 |
| 12.12.2024 | 52,35 | 52,97 | 52,32 | 52,92 | 1,57% | 4.274.394,00 |
| 11.12.2024 | 53,07 | 53,52 | 52,06 | 52,10 | -1,72% | 3.438.828,00 |
| 10.12.2024 | 52,91 | 53,64 | 52,34 | 53,01 | -0,38% | 4.243.591,00 |
| 09.12.2024 | 52,53 | 53,56 | 52,01 | 53,21 | 1,80% | 5.994.504,00 |
| 06.12.2024 | 53,32 | 53,73 | 52,24 | 52,27 | -1,56% | 3.937.407,00 |
| 05.12.2024 | 54,07 | 54,07 | 53,07 | 53,10 | -1,21% | 4.677.582,00 |
| 04.12.2024 | 54,07 | 54,33 | 53,64 | 53,75 | -0,81% | 4.035.760,00 |
| 03.12.2024 | 54,60 | 54,90 | 54,07 | 54,19 | -1,44% | 5.378.295,00 |
| 02.12.2024 | 55,37 | 56,02 | 54,95 | 54,98 | -0,27% | 5.682.863,00 |
| 29.11.2024 | 55,09 | 55,50 | 54,91 | 55,13 | -0,02% | 3.431.094,00 |
| 27.11.2024 | 54,94 | 55,40 | 54,84 | 55,14 | 0,57% | 3.121.012,00 |
| 26.11.2024 | 54,98 | 55,15 | 54,46 | 54,83 | -0,27% | 4.411.562,00 |
| 25.11.2024 | 54,63 | 55,51 | 54,41 | 54,98 | 1,70% | 6.711.999,00 |
| 22.11.2024 | 54,00 | 54,40 | 53,88 | 54,06 | 0,15% | 2.761.627,00 |
| 21.11.2024 | 53,60 | 54,02 | 53,00 | 53,98 | 0,52% | 4.846.508,00 |
| 20.11.2024 | 53,06 | 53,78 | 52,89 | 53,70 | -0,06% | 3.833.881,00 |
| 19.11.2024 | 52,96 | 53,85 | 52,66 | 53,73 | 0,86% | 3.461.045,00 |
| 18.11.2024 | 51,92 | 53,52 | 51,72 | 53,27 | 2,44% | 7.255.742,00 |
| 15.11.2024 | 55,44 | 55,50 | 51,98 | 52,00 | -7,08% | 10.606.121,00 |
| 14.11.2024 | 55,95 | 56,70 | 55,85 | 55,96 | -0,74% | 8.941.240,00 |
| 13.11.2024 | 55,61 | 56,56 | 55,38 | 56,38 | 0,64% | 4.526.871,00 |
| 12.11.2024 | 55,65 | 56,39 | 55,56 | 56,02 | 0,50% | 7.457.270,00 |
| 11.11.2024 | 54,43 | 56,47 | 54,40 | 55,74 | 2,96% | 7.435.487,00 |
| 08.11.2024 | 53,21 | 55,65 | 53,18 | 54,14 | -1,08% | 10.426.260,00 |
| 07.11.2024 | 54,50 | 55,35 | 54,50 | 54,73 | 0,53% | 11.702.672,00 |
| 06.11.2024 | 54,71 | 54,99 | 53,68 | 54,44 | 0,61% | 6.931.144,00 |
| 05.11.2024 | 53,98 | 54,54 | 53,76 | 54,11 | 0,09% | 4.650.475,00 |
| 04.11.2024 | 52,27 | 54,18 | 52,14 | 54,06 | 3,37% | 8.702.997,00 |
| 01.11.2024 | 52,50 | 53,07 | 52,08 | 52,30 | -0,72% | 6.325.111,00 |
| 31.10.2024 | 52,65 | 53,18 | 52,48 | 52,68 | 0,15% | 4.625.426,00 |
| 30.10.2024 | 52,25 | 53,13 | 52,06 | 52,60 | 0,23% | 6.892.139,00 |
| 29.10.2024 | 52,70 | 53,51 | 52,05 | 52,48 | -1,17% | 6.924.235,00 |
| 28.10.2024 | 53,44 | 53,63 | 52,88 | 53,10 | -0,51% | 3.208.657,00 |
| 25.10.2024 | 53,76 | 53,93 | 53,29 | 53,37 | -0,13% | 3.613.463,00 |
| 24.10.2024 | 53,43 | 53,58 | 52,54 | 53,44 | -0,22% | 3.872.689,00 |
| 23.10.2024 | 53,47 | 53,79 | 53,10 | 53,56 | -0,07% | 2.549.423,00 |
| 22.10.2024 | 53,73 | 53,84 | 53,25 | 53,60 | -0,32% | 2.317.260,00 |
| 21.10.2024 | 54,06 | 54,54 | 53,70 | 53,77 | -0,52% | 4.279.818,00 |
| 18.10.2024 | 53,44 | 54,21 | 53,20 | 54,05 | 1,14% | 8.917.610,00 |
| 17.10.2024 | 53,70 | 53,74 | 53,12 | 53,44 | -0,26% | 5.872.608,00 |
| 16.10.2024 | 52,48 | 53,65 | 52,23 | 53,58 | 1,82% | 6.386.042,00 |
| 15.10.2024 | 51,57 | 52,71 | 51,36 | 52,62 | 1,82% | 7.999.719,00 |
| 14.10.2024 | 51,59 | 51,74 | 51,12 | 51,68 | 0,72% | 5.564.275,00 |
| 11.10.2024 | 50,82 | 51,98 | 50,67 | 51,31 | 1,06% | 6.945.656,00 |
| 10.10.2024 | 50,00 | 50,80 | 49,77 | 50,77 | 2,01% | 3.906.574,00 |
| 09.10.2024 | 49,62 | 50,08 | 49,37 | 49,77 | 0,57% | 3.122.845,00 |
| 08.10.2024 | 49,24 | 49,68 | 49,09 | 49,49 | 0,51% | 3.526.191,00 |
| 07.10.2024 | 50,63 | 50,63 | 48,88 | 49,24 | -3,36% | 7.559.117,00 |
| 04.10.2024 | 50,31 | 51,01 | 50,04 | 50,95 | 1,27% | 5.015.095,00 |
| 03.10.2024 | 50,57 | 50,68 | 49,99 | 50,31 | -1,24% | 4.155.993,00 |
| 02.10.2024 | 51,53 | 51,53 | 50,74 | 50,94 | -1,26% | 6.588.935,00 |
| 01.10.2024 | 52,17 | 52,31 | 51,36 | 51,59 | -1,11% | 6.838.735,00 |
| 30.09.2024 | 52,78 | 52,94 | 52,01 | 52,17 | -0,55% | 5.971.274,00 |
| 27.09.2024 | 52,49 | 52,89 | 52,29 | 52,46 | 0,87% | 4.434.576,00 |
| 26.09.2024 | 51,82 | 52,10 | 51,26 | 52,01 | 0,66% | 7.817.553,00 |
| 25.09.2024 | 52,57 | 52,74 | 51,64 | 51,67 | -1,49% | 4.151.330,00 |
| 24.09.2024 | 52,12 | 52,79 | 51,86 | 52,45 | 0,23% | 5.625.290,00 |
| 23.09.2024 | 51,19 | 52,44 | 51,00 | 52,33 | 2,25% | 5.556.239,00 |
| 20.09.2024 | 51,70 | 51,70 | 50,99 | 51,18 | -1,25% | 15.195.585,00 |
| 19.09.2024 | 52,71 | 52,76 | 51,70 | 51,83 | -0,99% | 6.642.671,00 |
| 18.09.2024 | 51,22 | 52,51 | 51,08 | 52,35 | 2,51% | 7.016.766,00 |
| 17.09.2024 | 50,73 | 51,12 | 50,38 | 51,07 | 0,63% | 7.146.981,00 |
| 16.09.2024 | 51,13 | 51,31 | 50,46 | 50,75 | -0,16% | 4.106.946,00 |
| 13.09.2024 | 49,97 | 50,90 | 49,73 | 50,83 | 1,84% | 3.816.007,00 |
| 12.09.2024 | 49,61 | 49,96 | 48,65 | 49,91 | 0,52% | 4.102.366,00 |
| 11.09.2024 | 50,36 | 50,41 | 49,17 | 49,65 | -1,35% | 5.225.753,00 |
| 10.09.2024 | 50,83 | 50,83 | 50,00 | 50,33 | -0,81% | 5.372.815,00 |
| 09.09.2024 | 48,66 | 51,02 | 48,62 | 50,74 | 4,30% | 9.188.021,00 |
| 06.09.2024 | 48,06 | 48,85 | 48,06 | 48,65 | 0,89% | 5.847.890,00 |
| 05.09.2024 | 48,27 | 48,54 | 47,77 | 48,22 | -0,33% | 3.838.822,00 |
| 04.09.2024 | 48,22 | 48,74 | 48,04 | 48,38 | 0,17% | 4.784.009,00 |
| 03.09.2024 | 46,94 | 48,39 | 46,85 | 48,30 | 2,48% | 7.421.980,00 |
| 30.08.2024 | 47,12 | 47,20 | 46,59 | 47,13 | 0,28% | 5.420.830,00 |
| 29.08.2024 | 47,36 | 47,50 | 46,91 | 47,00 | -0,11% | 6.752.133,00 |
| 28.08.2024 | 47,61 | 47,70 | 46,80 | 47,05 | -1,13% | 4.447.412,00 |
| 27.08.2024 | 47,28 | 47,64 | 47,04 | 47,59 | 0,66% | 3.836.856,00 |