62,834$
0,81%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 62,48 | 62,92 | 62,01 | 62,86 | 0,85% | 8.297.245,00 |
| 15.05.2025 | 61,02 | 62,34 | 61,02 | 62,33 | 2,18% | 6.753.873,00 |
| 14.05.2025 | 60,23 | 61,27 | 60,03 | 61,00 | 1,28% | 5.066.216,00 |
| 13.05.2025 | 61,23 | 61,26 | 60,15 | 60,23 | -1,84% | 5.384.458,00 |
| 12.05.2025 | 61,51 | 62,46 | 60,42 | 61,36 | 0,59% | 6.288.066,00 |
| 09.05.2025 | 58,81 | 61,83 | 58,62 | 61,00 | 1,43% | 8.655.116,00 |
| 08.05.2025 | 60,65 | 61,07 | 60,08 | 60,14 | -0,69% | 6.083.939,00 |
| 07.05.2025 | 60,26 | 60,85 | 59,98 | 60,56 | 0,90% | 3.871.268,00 |
| 06.05.2025 | 60,58 | 60,77 | 59,89 | 60,02 | -1,46% | 5.258.129,00 |
| 05.05.2025 | 60,06 | 61,29 | 59,63 | 60,91 | 1,43% | 4.609.482,00 |
| 02.05.2025 | 59,87 | 60,26 | 59,43 | 60,05 | 0,89% | 4.161.647,00 |
| 01.05.2025 | 59,86 | 60,03 | 59,30 | 59,52 | -1,00% | 5.164.948,00 |
| 30.04.2025 | 59,59 | 60,29 | 58,80 | 60,12 | 1,47% | 5.229.048,00 |
| 29.04.2025 | 58,59 | 59,33 | 58,01 | 59,25 | 1,30% | 3.448.548,00 |
| 28.04.2025 | 58,74 | 58,98 | 58,03 | 58,49 | -0,31% | 3.057.179,00 |
| 25.04.2025 | 58,59 | 58,82 | 57,86 | 58,67 | 0,14% | 3.898.447,00 |
| 24.04.2025 | 58,98 | 58,98 | 58,10 | 58,59 | -0,85% | 3.619.205,00 |
| 23.04.2025 | 59,32 | 59,70 | 58,51 | 59,09 | -0,32% | 4.994.286,00 |
| 22.04.2025 | 58,73 | 59,59 | 58,20 | 59,28 | 2,19% | 4.490.566,00 |
| 21.04.2025 | 58,36 | 58,42 | 57,01 | 58,01 | -0,68% | 4.632.507,00 |
| 17.04.2025 | 58,46 | 58,65 | 58,15 | 58,41 | 0,79% | 7.138.377,00 |
| 16.04.2025 | 58,87 | 59,14 | 57,91 | 57,95 | -1,18% | 5.060.585,00 |
| 15.04.2025 | 58,75 | 58,91 | 58,20 | 58,64 | 0,10% | 3.082.023,00 |
| 14.04.2025 | 58,20 | 58,79 | 57,87 | 58,58 | 0,74% | 4.517.103,00 |
| 11.04.2025 | 57,87 | 58,45 | 57,17 | 58,15 | 0,66% | 5.655.981,00 |
| 10.04.2025 | 57,93 | 58,69 | 56,91 | 57,77 | -0,82% | 5.845.635,00 |
| 09.04.2025 | 55,13 | 58,84 | 54,73 | 58,25 | 5,89% | 10.002.539,00 |
| 08.04.2025 | 57,67 | 57,83 | 54,84 | 55,01 | -3,68% | 19.283.896,00 |
| 07.04.2025 | 56,46 | 58,45 | 56,00 | 57,11 | 0,05% | 9.891.902,00 |
| 04.04.2025 | 59,51 | 60,00 | 57,00 | 57,08 | -4,31% | 10.386.403,00 |
| 03.04.2025 | 58,77 | 60,34 | 58,62 | 59,65 | 0,49% | 8.537.997,00 |
| 02.04.2025 | 59,05 | 59,42 | 58,61 | 59,36 | 0,54% | 4.632.752,00 |
| 01.04.2025 | 58,50 | 59,07 | 58,30 | 59,04 | 0,89% | 5.035.509,00 |
| 31.03.2025 | 57,94 | 58,89 | 57,94 | 58,52 | 1,14% | 5.588.031,00 |
| 28.03.2025 | 58,86 | 59,00 | 57,47 | 57,86 | -1,23% | 4.464.993,00 |
| 27.03.2025 | 57,84 | 58,71 | 57,73 | 58,58 | 1,42% | 3.586.237,00 |
| 26.03.2025 | 57,89 | 58,14 | 57,66 | 57,76 | -0,14% | 5.211.386,00 |
| 25.03.2025 | 57,83 | 58,08 | 57,55 | 57,84 | 0,02% | 4.687.479,00 |
| 24.03.2025 | 57,52 | 57,95 | 57,31 | 57,83 | 0,91% | 6.638.012,00 |
| 21.03.2025 | 56,36 | 57,56 | 56,28 | 57,31 | 0,77% | 7.643.027,00 |
| 20.03.2025 | 56,84 | 57,10 | 56,56 | 56,87 | 0,09% | 4.953.101,00 |
| 19.03.2025 | 56,70 | 57,03 | 56,16 | 56,82 | 0,04% | 4.462.419,00 |
| 18.03.2025 | 56,09 | 57,00 | 56,02 | 56,80 | 1,05% | 5.476.990,00 |
| 17.03.2025 | 55,00 | 56,37 | 54,87 | 56,21 | 2,03% | 4.361.283,00 |
| 14.03.2025 | 54,22 | 55,43 | 54,22 | 55,09 | 1,38% | 5.064.803,00 |
| 13.03.2025 | 54,32 | 54,84 | 54,17 | 54,34 | -0,11% | 3.597.574,00 |
| 12.03.2025 | 54,40 | 54,86 | 54,00 | 54,40 | -1,50% | 5.563.234,00 |
| 11.03.2025 | 55,50 | 55,75 | 54,69 | 55,23 | -0,97% | 6.477.697,00 |
| 10.03.2025 | 55,68 | 57,13 | 55,48 | 55,77 | 1,27% | 8.910.678,00 |
| 07.03.2025 | 55,55 | 55,82 | 54,85 | 55,07 | -1,11% | 6.355.493,00 |
| 06.03.2025 | 55,12 | 55,75 | 54,81 | 55,69 | 0,61% | 5.383.145,00 |
| 05.03.2025 | 54,82 | 55,40 | 54,70 | 55,35 | 0,97% | 7.171.808,00 |
| 04.03.2025 | 55,34 | 56,00 | 54,44 | 54,82 | -0,63% | 9.137.571,00 |
| 03.03.2025 | 54,43 | 55,58 | 53,90 | 55,17 | 0,95% | 8.325.084,00 |
| 28.02.2025 | 55,00 | 56,40 | 54,07 | 54,65 | 5,26% | 15.068.267,00 |
| 27.02.2025 | 51,17 | 52,17 | 50,93 | 51,92 | 0,52% | 7.541.053,00 |
| 26.02.2025 | 51,77 | 51,99 | 51,10 | 51,65 | -0,92% | 5.024.317,00 |
| 25.02.2025 | 52,86 | 53,31 | 51,90 | 52,13 | -0,82% | 7.663.136,00 |
| 24.02.2025 | 52,72 | 52,94 | 52,35 | 52,56 | -0,83% | 7.946.344,00 |
| 21.02.2025 | 51,58 | 53,36 | 51,31 | 53,00 | 3,50% | 7.703.095,00 |
| 20.02.2025 | 51,59 | 51,79 | 51,00 | 51,21 | -0,93% | 7.028.270,00 |
| 19.02.2025 | 51,25 | 51,90 | 51,05 | 51,69 | 1,25% | 6.564.882,00 |
| 18.02.2025 | 49,22 | 51,09 | 48,95 | 51,05 | 3,65% | 8.073.519,00 |
| 14.02.2025 | 49,83 | 50,34 | 49,22 | 49,25 | -0,55% | 6.107.118,00 |
| 13.02.2025 | 48,53 | 49,57 | 48,39 | 49,52 | 2,80% | 5.722.852,00 |
| 12.02.2025 | 47,50 | 48,27 | 47,32 | 48,17 | 0,23% | 2.696.399,00 |
| 11.02.2025 | 47,81 | 48,08 | 47,22 | 48,06 | 0,52% | 3.141.322,00 |
| 10.02.2025 | 46,62 | 48,11 | 46,57 | 47,81 | 2,66% | 7.114.394,00 |
| 07.02.2025 | 46,30 | 47,04 | 46,19 | 46,57 | 0,58% | 4.634.453,00 |
| 06.02.2025 | 46,47 | 46,65 | 46,04 | 46,30 | 0,30% | 4.578.327,00 |
| 05.02.2025 | 46,68 | 46,79 | 45,70 | 46,16 | -0,97% | 7.605.348,00 |
| 04.02.2025 | 47,61 | 48,03 | 46,52 | 46,61 | -1,87% | 9.208.332,00 |
| 03.02.2025 | 48,39 | 48,60 | 47,34 | 47,50 | -2,48% | 6.175.593,00 |
| 31.01.2025 | 49,18 | 49,60 | 48,62 | 48,71 | -1,32% | 4.937.499,00 |
| 30.01.2025 | 49,65 | 49,77 | 49,05 | 49,36 | 0,53% | 5.344.299,00 |
| 29.01.2025 | 48,67 | 49,31 | 48,43 | 49,10 | 0,92% | 7.083.600,00 |
| 28.01.2025 | 49,26 | 49,26 | 48,43 | 48,65 | -1,40% | 6.380.276,00 |
| 27.01.2025 | 48,66 | 50,01 | 48,66 | 49,34 | 2,20% | 10.112.231,00 |
| 24.01.2025 | 48,10 | 48,53 | 47,86 | 48,28 | 0,35% | 9.044.148,00 |
| 23.01.2025 | 49,12 | 49,23 | 48,03 | 48,11 | -2,24% | 6.429.808,00 |
| 22.01.2025 | 49,32 | 50,48 | 49,09 | 49,21 | -0,02% | 7.882.036,00 |
| 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 |