80,430$
-0,41%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 81,08 | 81,45 | 80,27 | 80,50 | -0,33% | 31.657,00 |
| 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% | 3.863.285,00 |
| 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% | 4.491.975,00 |
| 26.01.2026 | 82,70 | 83,24 | 81,08 | 81,16 | -1,02% | 5.932.415,00 |
| 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% | 5.710.537,00 |
| 21.01.2026 | 81,32 | 81,76 | 79,89 | 81,60 | 0,16% | 8.642.059,00 |
| 20.01.2026 | 78,39 | 81,62 | 77,53 | 81,47 | 4,22% | 7.320.713,00 |
| 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% | 5.473.540,00 |
| 14.01.2026 | 78,04 | 78,69 | 76,87 | 77,73 | -0,89% | 7.523.750,00 |
| 13.01.2026 | 77,48 | 78,81 | 77,28 | 78,43 | 1,20% | 6.674.990,00 |
| 12.01.2026 | 77,45 | 78,09 | 77,13 | 77,50 | 0,21% | 4.948.263,00 |
| 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% | 3.559.933,00 |
| 07.01.2026 | 75,46 | 77,03 | 74,87 | 76,15 | 0,57% | 6.186.736,00 |
| 06.01.2026 | 75,67 | 75,97 | 75,26 | 75,72 | 0,07% | 4.247.476,00 |
| 05.01.2026 | 76,18 | 76,24 | 75,12 | 75,67 | -0,64% | 4.608.340,00 |
| 02.01.2026 | 76,67 | 76,86 | 75,88 | 76,16 | -0,67% | 4.474.359,00 |
| 31.12.2025 | 77,29 | 77,35 | 76,56 | 76,67 | -0,96% | 2.794.234,00 |
| 30.12.2025 | 77,28 | 77,72 | 77,11 | 77,41 | -0,28% | 3.112.001,00 |
| 29.12.2025 | 77,35 | 78,15 | 77,35 | 77,63 | 0,41% | 3.282.972,00 |
| 26.12.2025 | 77,45 | 77,74 | 76,93 | 77,31 | -0,14% | 2.204.933,00 |
| 24.12.2025 | 77,80 | 78,02 | 77,01 | 77,42 | -0,32% | 1.536.035,00 |
| 23.12.2025 | 77,82 | 78,31 | 77,47 | 77,67 | 0,01% | 3.774.498,00 |
| 22.12.2025 | 76,26 | 77,93 | 75,93 | 77,66 | 1,84% | 5.104.490,00 |
| 19.12.2025 | 74,94 | 77,17 | 74,82 | 76,26 | 1,06% | 17.078.348,00 |
| 18.12.2025 | 74,10 | 75,58 | 74,06 | 75,46 | 1,51% | 4.776.586,00 |
| 17.12.2025 | 75,21 | 75,32 | 73,91 | 74,34 | -1,33% | 4.316.462,00 |
| 16.12.2025 | 74,99 | 75,52 | 74,46 | 75,34 | 0,65% | 5.030.012,00 |
| 15.12.2025 | 74,25 | 74,98 | 74,16 | 74,85 | 1,19% | 5.497.016,00 |
| 12.12.2025 | 72,94 | 74,32 | 72,76 | 73,97 | 2,04% | 4.855.553,00 |
| 11.12.2025 | 74,00 | 74,22 | 72,25 | 72,49 | -1,85% | 5.176.131,00 |
| 10.12.2025 | 73,91 | 74,45 | 73,34 | 73,86 | 0,39% | 6.049.810,00 |
| 09.12.2025 | 73,94 | 74,46 | 73,25 | 73,57 | -0,50% | 3.963.370,00 |
| 08.12.2025 | 73,76 | 74,48 | 73,35 | 73,94 | 0,27% | 4.044.522,00 |
| 05.12.2025 | 73,41 | 74,00 | 73,20 | 73,74 | 0,66% | 3.510.571,00 |
| 04.12.2025 | 73,94 | 74,18 | 73,07 | 73,26 | -0,98% | 4.444.849,00 |
| 03.12.2025 | 74,91 | 75,05 | 73,73 | 73,99 | -0,97% | 4.799.270,00 |
| 02.12.2025 | 75,72 | 75,94 | 74,25 | 74,71 | -1,63% | 6.061.297,00 |
| 01.12.2025 | 75,31 | 76,28 | 75,10 | 75,95 | 1,28% | 6.332.397,00 |
| 28.11.2025 | 75,09 | 75,26 | 74,60 | 74,99 | -0,07% | 2.367.099,00 |
| 26.11.2025 | 74,87 | 75,27 | 74,60 | 75,04 | 0,29% | 3.353.601,00 |
| 25.11.2025 | 73,44 | 74,95 | 73,41 | 74,82 | 2,16% | 5.668.546,00 |
| 24.11.2025 | 72,20 | 73,62 | 72,01 | 73,24 | 1,67% | 9.958.012,00 |
| 21.11.2025 | 72,24 | 72,80 | 71,99 | 72,04 | -0,25% | 5.258.960,00 |
| 20.11.2025 | 72,30 | 73,00 | 72,00 | 72,22 | -0,11% | 5.087.397,00 |
| 19.11.2025 | 72,55 | 73,01 | 72,21 | 72,30 | -0,82% | 5.599.208,00 |
| 18.11.2025 | 71,98 | 73,08 | 71,71 | 72,90 | 1,48% | 4.466.108,00 |
| 17.11.2025 | 71,61 | 73,03 | 71,56 | 71,84 | 0,74% | 4.757.479,00 |
| 14.11.2025 | 71,35 | 71,95 | 70,79 | 71,31 | 0,32% | 5.258.642,00 |
| 13.11.2025 | 70,39 | 71,88 | 70,06 | 71,08 | 0,85% | 6.005.827,00 |
| 12.11.2025 | 71,81 | 72,10 | 70,40 | 70,48 | -1,99% | 6.212.393,00 |
| 11.11.2025 | 70,25 | 72,12 | 70,15 | 71,91 | 2,68% | 6.903.482,00 |
| 10.11.2025 | 69,83 | 71,25 | 69,37 | 70,03 | 0,43% | 5.880.509,00 |
| 07.11.2025 | 70,42 | 72,62 | 68,51 | 69,73 | 5,16% | 14.099.828,00 |
| 06.11.2025 | 67,33 | 67,71 | 65,88 | 66,31 | -2,30% | 9.815.534,00 |
| 05.11.2025 | 66,92 | 67,96 | 66,92 | 67,87 | 1,50% | 5.325.122,00 |
| 04.11.2025 | 66,89 | 66,95 | 65,92 | 66,87 | 0,54% | 5.383.166,00 |
| 03.11.2025 | 66,82 | 67,07 | 66,29 | 66,51 | -0,48% | 4.328.734,00 |
| 31.10.2025 | 66,25 | 67,07 | 65,88 | 66,83 | 0,39% | 5.003.824,00 |
| 30.10.2025 | 66,87 | 67,45 | 66,27 | 66,57 | 0,02% | 8.699.839,00 |
| 29.10.2025 | 68,87 | 68,92 | 66,41 | 66,56 | -3,98% | 5.577.355,00 |
| 28.10.2025 | 69,16 | 69,54 | 68,47 | 69,32 | -0,52% | 3.320.614,00 |
| 27.10.2025 | 70,16 | 70,16 | 69,59 | 69,68 | -0,01% | 3.763.330,00 |
| 24.10.2025 | 70,26 | 70,38 | 69,45 | 69,69 | -0,29% | 2.401.324,00 |
| 23.10.2025 | 69,59 | 69,97 | 69,13 | 69,89 | 0,24% | 3.040.830,00 |
| 22.10.2025 | 68,69 | 70,46 | 68,69 | 69,72 | 1,19% | 4.938.227,00 |
| 21.10.2025 | 69,83 | 69,99 | 68,59 | 68,90 | -1,23% | 5.856.158,00 |
| 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 |