69,260$
-0,72%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 69,11 | 69,93 | 68,65 | 69,27 | -0,70% | 53.020,00 |
| 20.10.2025 | 70,65 | 70,72 | 69,32 | 69,76 | -0,66% | 4.675.683,00 |
| 17.10.2025 | 70,57 | 70,65 | 69,88 | 70,22 | 0,09% | 4.723.065,00 |
| 16.10.2025 | 69,06 | 70,51 | 68,77 | 70,16 | 2,20% | 6.349.450,00 |
| 15.10.2025 | 68,47 | 69,19 | 67,85 | 68,65 | 0,06% | 4.217.896,00 |
| 14.10.2025 | 67,15 | 68,90 | 67,01 | 68,61 | 2,17% | 6.078.475,00 |
| 13.10.2025 | 68,99 | 69,50 | 66,94 | 67,15 | -3,55% | 6.423.879,00 |
| 10.10.2025 | 69,34 | 70,06 | 69,20 | 69,62 | 0,85% | 6.769.353,00 |
| 09.10.2025 | 68,77 | 69,28 | 68,50 | 69,03 | 0,44% | 3.785.360,00 |
| 08.10.2025 | 68,45 | 69,20 | 67,86 | 68,73 | 0,85% | 7.481.900,00 |
| 07.10.2025 | 67,03 | 68,28 | 66,98 | 68,15 | 1,58% | 5.746.755,00 |
| 06.10.2025 | 67,11 | 67,23 | 66,33 | 67,09 | -0,12% | 2.942.393,00 |
| 03.10.2025 | 67,72 | 67,88 | 67,14 | 67,17 | -0,61% | 250.125,00 |
| 02.10.2025 | 66,90 | 67,89 | 66,56 | 67,58 | 0,22% | 4.305.951,00 |
| 01.10.2025 | 67,15 | 67,84 | 66,71 | 67,43 | 0,18% | 4.194.489,00 |
| 30.09.2025 | 67,13 | 67,45 | 66,71 | 67,31 | 0,52% | 4.767.890,00 |
| 29.09.2025 | 65,70 | 67,12 | 65,50 | 66,96 | 2,48% | 6.068.828,00 |
| 26.09.2025 | 64,76 | 65,46 | 64,42 | 65,34 | 1,16% | 3.097.820,00 |
| 25.09.2025 | 65,39 | 65,55 | 64,21 | 64,59 | -0,52% | 3.095.764,00 |
| 24.09.2025 | 64,40 | 65,14 | 64,24 | 64,93 | 0,70% | 3.993.440,00 |
| 23.09.2025 | 63,98 | 64,50 | 63,01 | 64,48 | 0,78% | 4.157.777,00 |
| 22.09.2025 | 63,78 | 64,35 | 63,47 | 63,98 | -0,23% | 4.635.213,00 |
| 19.09.2025 | 64,86 | 64,86 | 63,53 | 64,13 | -0,79% | 13.013.868,00 |
| 18.09.2025 | 66,03 | 66,57 | 64,61 | 64,64 | -2,83% | 5.640.670,00 |
| 17.09.2025 | 66,38 | 67,13 | 65,84 | 66,52 | 0,54% | 6.447.328,00 |
| 16.09.2025 | 64,19 | 66,30 | 64,19 | 66,16 | 2,81% | 8.351.163,00 |
| 15.09.2025 | 64,93 | 65,41 | 64,30 | 64,35 | -0,53% | 4.334.954,00 |
| 12.09.2025 | 63,80 | 64,78 | 63,64 | 64,69 | 1,39% | 4.842.597,00 |
| 11.09.2025 | 62,94 | 64,09 | 62,70 | 63,80 | 1,54% | 3.618.026,00 |
| 10.09.2025 | 63,10 | 64,12 | 62,49 | 62,83 | -0,82% | 4.830.091,00 |
| 09.09.2025 | 62,86 | 64,01 | 62,73 | 63,35 | 0,52% | 4.465.496,00 |
| 08.09.2025 | 62,32 | 63,03 | 62,07 | 63,02 | 0,90% | 4.194.481,00 |
| 05.09.2025 | 63,53 | 63,66 | 62,13 | 62,46 | -1,56% | 3.338.667,00 |
| 04.09.2025 | 63,58 | 63,91 | 63,12 | 63,45 | -0,09% | 4.334.774,00 |
| 03.09.2025 | 62,17 | 63,53 | 62,16 | 63,51 | 1,34% | 4.605.335,00 |
| 02.09.2025 | 62,45 | 62,89 | 61,90 | 62,67 | 0,42% | 3.796.164,00 |
| 29.08.2025 | 61,93 | 62,53 | 61,76 | 62,41 | 0,63% | 4.164.488,00 |
| 28.08.2025 | 61,77 | 62,47 | 61,61 | 62,02 | 0,47% | 4.319.759,00 |
| 27.08.2025 | 62,09 | 62,19 | 60,97 | 61,73 | -0,63% | 4.464.237,00 |
| 26.08.2025 | 62,16 | 62,52 | 61,84 | 62,12 | -0,29% | 7.031.401,00 |
| 25.08.2025 | 62,64 | 63,07 | 62,05 | 62,30 | -0,86% | 4.933.730,00 |
| 22.08.2025 | 64,73 | 65,00 | 62,63 | 62,84 | -2,36% | 4.681.499,00 |
| 21.08.2025 | 64,45 | 64,99 | 63,92 | 64,36 | -0,05% | 4.115.133,00 |
| 20.08.2025 | 64,29 | 65,24 | 64,06 | 64,39 | 0,63% | 4.914.516,00 |
| 19.08.2025 | 64,25 | 64,30 | 63,29 | 63,99 | -0,20% | 5.266.652,00 |
| 18.08.2025 | 64,81 | 64,83 | 63,94 | 64,12 | -0,80% | 4.466.754,00 |
| 15.08.2025 | 64,49 | 65,02 | 64,29 | 64,64 | 0,69% | 4.846.826,00 |
| 14.08.2025 | 64,15 | 64,49 | 63,76 | 64,20 | 0,08% | 4.039.350,00 |
| 13.08.2025 | 64,22 | 64,22 | 63,18 | 64,15 | 0,19% | 5.618.274,00 |
| 12.08.2025 | 63,73 | 64,59 | 63,59 | 64,03 | 0,58% | 7.451.251,00 |
| 11.08.2025 | 64,43 | 64,59 | 62,71 | 63,66 | -1,59% | 8.589.464,00 |
| 08.08.2025 | 65,50 | 66,75 | 64,35 | 64,69 | 6,40% | 12.216.160,00 |
| 07.08.2025 | 59,96 | 60,97 | 59,80 | 60,80 | 2,18% | 8.760.703,00 |
| 06.08.2025 | 59,46 | 59,66 | 58,54 | 59,50 | 0,78% | 11.492.960,00 |
| 05.08.2025 | 60,24 | 60,50 | 58,74 | 59,04 | -2,17% | 8.058.009,00 |
| 04.08.2025 | 59,11 | 60,47 | 59,03 | 60,35 | 2,25% | 5.965.665,00 |
| 01.08.2025 | 58,75 | 59,34 | 58,09 | 59,02 | 0,46% | 12.248.612,00 |
| 31.07.2025 | 60,59 | 60,81 | 58,47 | 58,75 | -3,75% | 10.841.100,00 |
| 30.07.2025 | 61,22 | 61,77 | 60,87 | 61,04 | -0,57% | 4.116.395,00 |
| 29.07.2025 | 60,50 | 61,53 | 60,22 | 61,39 | 1,96% | 5.311.430,00 |
| 28.07.2025 | 60,10 | 60,53 | 59,67 | 60,21 | -0,74% | 3.603.062,00 |
| 25.07.2025 | 60,39 | 60,83 | 60,13 | 60,66 | 0,80% | 3.128.673,00 |
| 24.07.2025 | 59,32 | 60,23 | 59,20 | 60,18 | 1,67% | 4.317.335,00 |
| 23.07.2025 | 59,52 | 59,74 | 58,85 | 59,19 | -0,67% | 4.284.038,00 |
| 22.07.2025 | 59,32 | 59,76 | 58,93 | 59,59 | 0,27% | 3.997.141,00 |
| 21.07.2025 | 58,89 | 59,63 | 58,79 | 59,43 | 0,73% | 3.528.993,00 |
| 18.07.2025 | 59,54 | 59,82 | 58,97 | 59,00 | -0,15% | 5.424.964,00 |
| 17.07.2025 | 58,80 | 59,16 | 58,42 | 59,09 | 0,75% | 4.273.364,00 |
| 16.07.2025 | 59,13 | 59,35 | 58,29 | 58,65 | -0,49% | 4.454.226,00 |
| 15.07.2025 | 59,54 | 59,57 | 58,66 | 58,94 | -1,22% | 6.630.828,00 |
| 14.07.2025 | 58,88 | 60,06 | 58,59 | 59,67 | 1,43% | 5.660.198,00 |
| 11.07.2025 | 58,93 | 59,14 | 58,30 | 58,83 | -0,57% | 5.843.908,00 |
| 10.07.2025 | 59,57 | 59,71 | 58,92 | 59,17 | -0,67% | 5.482.808,00 |
| 09.07.2025 | 61,29 | 61,67 | 59,24 | 59,57 | -3,28% | 9.963.475,00 |
| 08.07.2025 | 62,49 | 62,80 | 61,53 | 61,59 | -2,00% | 5.913.789,00 |
| 07.07.2025 | 63,08 | 63,34 | 62,65 | 62,85 | -0,36% | 4.267.501,00 |
| 03.07.2025 | 63,23 | 63,23 | 62,33 | 63,08 | 0,06% | 3.783.578,00 |
| 02.07.2025 | 63,46 | 63,79 | 62,94 | 63,04 | -0,79% | 5.051.669,00 |
| 01.07.2025 | 62,83 | 64,36 | 62,78 | 63,54 | 1,44% | 5.946.275,00 |
| 30.06.2025 | 61,71 | 62,79 | 61,63 | 62,64 | 1,51% | 5.201.607,00 |
| 27.06.2025 | 62,07 | 62,10 | 61,28 | 61,71 | -0,77% | 8.486.649,00 |
| 26.06.2025 | 62,35 | 62,94 | 61,90 | 62,19 | -0,02% | 6.676.797,00 |
| 25.06.2025 | 63,68 | 63,68 | 62,06 | 62,20 | -2,16% | 4.668.381,00 |
| 24.06.2025 | 63,33 | 63,83 | 62,84 | 63,57 | 0,57% | 4.659.129,00 |
| 23.06.2025 | 63,25 | 63,39 | 62,64 | 63,21 | 0,19% | 5.739.755,00 |
| 20.06.2025 | 63,30 | 63,62 | 62,68 | 63,09 | -0,16% | 12.785.958,00 |
| 18.06.2025 | 62,99 | 63,41 | 62,66 | 63,19 | 0,65% | 4.923.678,00 |
| 17.06.2025 | 63,71 | 63,84 | 62,64 | 62,78 | -1,72% | 12.008.132,00 |
| 16.06.2025 | 63,50 | 64,28 | 63,20 | 63,88 | 1,30% | 5.233.461,00 |
| 13.06.2025 | 63,54 | 63,65 | 62,96 | 63,06 | -0,99% | 6.155.885,00 |
| 12.06.2025 | 63,04 | 63,77 | 62,82 | 63,69 | 1,76% | 6.259.580,00 |
| 11.06.2025 | 62,96 | 63,10 | 62,30 | 62,59 | -0,71% | 4.799.346,00 |
| 10.06.2025 | 62,90 | 63,36 | 62,67 | 63,04 | 0,06% | 4.630.295,00 |
| 09.06.2025 | 63,41 | 63,50 | 62,66 | 63,00 | -0,65% | 4.264.517,00 |
| 06.06.2025 | 63,31 | 63,76 | 63,19 | 63,41 | 0,65% | 3.690.561,00 |
| 05.06.2025 | 63,21 | 63,27 | 62,60 | 63,00 | -0,25% | 4.828.240,00 |
| 04.06.2025 | 64,01 | 64,02 | 62,93 | 63,16 | -1,30% | 4.908.022,00 |
| 03.06.2025 | 63,49 | 64,03 | 63,12 | 63,99 | 0,25% | 6.015.371,00 |
| 02.06.2025 | 63,61 | 63,86 | 62,70 | 63,83 | -0,19% | 5.070.408,00 |
| 30.05.2025 | 63,74 | 64,14 | 63,25 | 63,95 | 0,49% | 13.500.827,00 |