85,270$
-1,60%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 85,75 | 87,38 | 84,69 | 85,30 | -1,57% | 17.991,00 |
| 26.02.2026 | 85,76 | 86,80 | 85,41 | 86,66 | 1,46% | 9.410.411,00 |
| 25.02.2026 | 84,93 | 85,77 | 84,41 | 85,41 | -0,15% | 6.851.334,00 |
| 24.02.2026 | 84,58 | 85,59 | 84,26 | 85,54 | 1,00% | 5.031.666,00 |
| 23.02.2026 | 83,31 | 84,88 | 83,31 | 84,69 | 1,11% | 6.207.527,00 |
| 20.02.2026 | 82,42 | 83,98 | 81,86 | 83,76 | 2,16% | 6.603.170,00 |
| 19.02.2026 | 82,68 | 83,46 | 81,62 | 81,99 | -1,43% | 5.740.033,00 |
| 18.02.2026 | 82,81 | 83,91 | 82,36 | 83,18 | 0,34% | 7.181.343,00 |
| 17.02.2026 | 81,83 | 82,93 | 81,49 | 82,90 | 1,74% | 7.758.095,00 |
| 13.02.2026 | 80,71 | 82,32 | 80,52 | 81,48 | 0,38% | 5.175.998,00 |
| 12.02.2026 | 81,03 | 82,10 | 80,68 | 81,17 | 0,47% | 4.592.523,00 |
| 11.02.2026 | 80,27 | 81,17 | 79,93 | 80,79 | 0,77% | 5.165.398,00 |
| 10.02.2026 | 80,35 | 80,69 | 79,77 | 80,17 | -0,90% | 8.347.690,00 |
| 09.02.2026 | 82,49 | 82,64 | 80,35 | 80,90 | -1,99% | 6.099.407,00 |
| 06.02.2026 | 81,94 | 82,60 | 81,75 | 82,54 | 0,97% | 4.294.630,00 |
| 05.02.2026 | 82,25 | 82,68 | 81,51 | 81,75 | 0,38% | 6.127.603,00 |
| 04.02.2026 | 82,44 | 82,95 | 80,77 | 81,44 | -0,65% | 11.263.163,00 |
| 03.02.2026 | 81,32 | 82,40 | 81,07 | 81,97 | 1,07% | 11.447.302,00 |
| 02.02.2026 | 81,00 | 81,29 | 79,91 | 81,10 | 0,42% | 9.801.943,00 |
| 30.01.2026 | 79,98 | 80,84 | 79,53 | 80,76 | 0,90% | 6.093.673,00 |
| 29.01.2026 | 80,92 | 81,46 | 79,96 | 80,04 | -1,09% | 3.942.241,00 |
| 28.01.2026 | 81,26 | 81,63 | 80,25 | 80,92 | -0,60% | 4.329.249,00 |
| 27.01.2026 | 81,16 | 81,59 | 80,73 | 81,41 | 0,31% | 4.494.752,00 |
| 26.01.2026 | 82,70 | 83,24 | 81,08 | 81,16 | -1,02% | 5.944.046,00 |
| 23.01.2026 | 80,64 | 82,19 | 80,30 | 82,00 | 1,37% | 4.393.816,00 |
| 22.01.2026 | 81,60 | 81,81 | 80,61 | 80,89 | -0,87% | 5.713.829,00 |
| 21.01.2026 | 81,32 | 81,76 | 79,89 | 81,60 | 0,16% | 8.643.477,00 |
| 20.01.2026 | 78,39 | 81,62 | 77,53 | 81,47 | 4,22% | 7.338.748,00 |
| 16.01.2026 | 78,57 | 78,74 | 77,78 | 78,17 | 0,33% | 7.605.064,00 |
| 15.01.2026 | 78,09 | 79,01 | 77,64 | 77,91 | 0,23% | 5.519.340,00 |
| 14.01.2026 | 78,04 | 78,69 | 76,87 | 77,73 | -0,89% | 7.562.799,00 |
| 13.01.2026 | 77,48 | 78,81 | 77,28 | 78,43 | 1,20% | 6.694.836,00 |
| 12.01.2026 | 77,45 | 78,09 | 77,13 | 77,50 | 0,21% | 4.974.225,00 |
| 09.01.2026 | 76,49 | 77,52 | 76,18 | 77,34 | 0,97% | 3.568.589,00 |
| 08.01.2026 | 75,85 | 77,74 | 75,50 | 76,60 | 0,59% | 3.564.641,00 |
| 07.01.2026 | 75,46 | 77,03 | 74,87 | 76,15 | 0,57% | 6.318.910,00 |
| 06.01.2026 | 75,67 | 75,97 | 75,26 | 75,72 | 0,07% | 4.395.857,00 |
| 05.01.2026 | 76,18 | 76,24 | 75,12 | 75,67 | -0,64% | 4.740.530,00 |