74,500$
1,03%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 73,47 | 74,49 | 73,25 | 73,69 | -0,07% | 10.528.766,00 |
| 19.03.2026 | 74,23 | 74,91 | 73,61 | 73,74 | -0,47% | 4.509.262,00 |
| 18.03.2026 | 77,37 | 77,44 | 73,78 | 74,09 | -4,51% | 6.744.719,00 |
| 17.03.2026 | 78,14 | 78,14 | 76,87 | 77,59 | 0,70% | 3.835.830,00 |
| 16.03.2026 | 77,93 | 78,58 | 76,91 | 77,05 | -0,08% | 4.291.066,00 |
| 13.03.2026 | 77,29 | 77,93 | 76,62 | 77,11 | 0,16% | 4.004.510,00 |
| 12.03.2026 | 76,70 | 78,26 | 76,35 | 76,99 | -0,68% | 6.002.773,00 |
| 11.03.2026 | 76,31 | 77,72 | 75,47 | 77,52 | 1,07% | 6.218.191,00 |
| 10.03.2026 | 75,68 | 77,63 | 75,28 | 76,70 | 1,29% | 5.992.307,00 |
| 09.03.2026 | 74,96 | 75,74 | 73,35 | 75,73 | 0,15% | 8.411.830,00 |
| 06.03.2026 | 75,90 | 76,37 | 75,30 | 75,61 | -1,42% | 5.857.415,00 |
| 05.03.2026 | 78,05 | 78,33 | 76,51 | 76,70 | -2,43% | 6.723.060,00 |
| 04.03.2026 | 79,24 | 79,47 | 78,07 | 78,61 | -0,48% | 6.059.325,00 |
| 03.03.2026 | 80,50 | 80,81 | 78,34 | 78,99 | -2,55% | 7.830.168,00 |
| 02.03.2026 | 84,64 | 85,10 | 81,01 | 81,06 | -4,97% | 7.310.163,00 |
| 27.02.2026 | 85,75 | 87,38 | 84,69 | 85,30 | -1,57% | 13.558.314,00 |
| 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 |
| 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% | 3.157.251,00 |
| 29.12.2025 | 77,35 | 78,15 | 77,35 | 77,63 | 0,41% | 3.343.232,00 |
| 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% | 3.775.035,00 |
| 22.12.2025 | 76,26 | 77,93 | 75,93 | 77,66 | 1,84% | 5.201.333,00 |
| 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% | 4.826.066,00 |
| 17.12.2025 | 75,21 | 75,32 | 73,91 | 74,34 | -1,33% | 4.388.419,00 |
| 16.12.2025 | 74,99 | 75,52 | 74,46 | 75,34 | 0,65% | 5.053.091,00 |
| 15.12.2025 | 74,25 | 74,98 | 74,16 | 74,85 | 1,19% | 5.618.408,00 |
| 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% | 5.639.896,00 |
| 10.12.2025 | 73,91 | 74,45 | 73,34 | 73,86 | 0,39% | 7.191.212,00 |
| 09.12.2025 | 73,94 | 74,46 | 73,25 | 73,57 | -0,50% | 3.964.486,00 |
| 08.12.2025 | 73,76 | 74,48 | 73,35 | 73,94 | 0,27% | 4.050.609,00 |
| 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% | 4.520.846,00 |
| 03.12.2025 | 74,91 | 75,05 | 73,73 | 73,99 | -0,97% | 4.972.908,00 |
| 02.12.2025 | 75,72 | 75,94 | 74,25 | 74,71 | -1,63% | 6.459.073,00 |
| 01.12.2025 | 75,31 | 76,28 | 75,10 | 75,95 | 1,28% | 6.334.302,00 |
| 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% | 10.333.978,00 |
| 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% | 5.248.651,00 |
| 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% | 4.469.261,00 |
| 17.11.2025 | 71,61 | 73,03 | 71,56 | 71,84 | 0,74% | 4.816.706,00 |
| 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% | 6.312.835,00 |
| 12.11.2025 | 71,81 | 72,10 | 70,40 | 70,48 | -1,99% | 6.270.334,00 |
| 11.11.2025 | 70,25 | 72,12 | 70,15 | 71,91 | 2,68% | 7.130.227,00 |
| 10.11.2025 | 69,83 | 71,25 | 69,37 | 70,03 | 0,43% | 6.721.347,00 |
| 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% | 10.132.940,00 |
| 05.11.2025 | 66,92 | 67,96 | 66,92 | 67,87 | 1,50% | 5.329.640,00 |
| 04.11.2025 | 66,89 | 66,95 | 65,92 | 66,87 | 0,54% | 5.424.510,00 |
| 03.11.2025 | 66,82 | 67,07 | 66,29 | 66,51 | -0,48% | 4.330.070,00 |
| 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% | 8.725.477,00 |
| 29.10.2025 | 68,87 | 68,92 | 66,41 | 66,56 | -3,98% | 5.796.947,00 |
| 28.10.2025 | 69,16 | 69,54 | 68,47 | 69,32 | -0,52% | 3.472.329,00 |
| 27.10.2025 | 70,16 | 70,16 | 69,59 | 69,68 | -0,01% | 3.936.845,00 |