62,460$
-1,56%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 63,53 | 63,66 | 62,13 | 62,46 | -1,56% | 3.338.038,00 |
| 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 |
| 29.05.2025 | 63,91 | 64,18 | 62,88 | 63,64 | -0,20% | 4.146.360,00 |
| 28.05.2025 | 64,28 | 64,45 | 63,69 | 63,77 | -0,73% | 3.326.946,00 |
| 27.05.2025 | 63,56 | 64,31 | 63,49 | 64,24 | 1,39% | 5.266.355,00 |
| 23.05.2025 | 62,68 | 63,47 | 62,42 | 63,36 | 0,78% | 3.508.984,00 |
| 22.05.2025 | 63,02 | 63,22 | 62,48 | 62,87 | -0,36% | 3.812.501,00 |
| 21.05.2025 | 62,90 | 63,49 | 62,81 | 63,10 | 0,17% | 6.278.284,00 |
| 20.05.2025 | 62,76 | 63,17 | 62,58 | 62,99 | 0,14% | 5.400.807,00 |
| 19.05.2025 | 62,85 | 62,96 | 62,47 | 62,90 | 0,06% | 4.009.972,00 |
| 16.05.2025 | 62,48 | 62,92 | 62,01 | 62,86 | 0,85% | 8.603.675,00 |
| 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 |