96,160$
-0,78%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 96,84 | 97,69 | 95,70 | 96,23 | -0,71% | 330.077,00 |
| 07.07.2026 | 98,41 | 99,15 | 95,71 | 96,92 | -0,46% | 8.491.839,00 |
| 06.07.2026 | 97,54 | 98,24 | 96,08 | 97,37 | -0,24% | 4.846.137,00 |
| 02.07.2026 | 98,10 | 98,93 | 97,47 | 97,60 | 0,26% | 5.686.790,00 |
| 01.07.2026 | 97,06 | 98,31 | 96,63 | 97,35 | 1,28% | 4.147.623,00 |
| 30.06.2026 | 96,67 | 97,76 | 95,10 | 96,12 | -1,56% | 6.097.504,00 |
| 29.06.2026 | 96,47 | 97,73 | 96,22 | 97,64 | 1,31% | 5.029.658,00 |
| 26.06.2026 | 96,58 | 97,87 | 96,05 | 96,38 | 0,57% | 13.420.620,00 |
| 25.06.2026 | 94,36 | 96,06 | 94,23 | 95,83 | 1,19% | 5.736.157,00 |
| 24.06.2026 | 93,96 | 95,75 | 93,47 | 94,70 | 1,08% | 4.330.914,00 |
| 23.06.2026 | 94,88 | 94,88 | 92,62 | 93,69 | 0,72% | 5.251.564,00 |
| 22.06.2026 | 91,75 | 93,42 | 91,50 | 93,02 | 1,84% | 4.779.805,00 |
| 18.06.2026 | 92,02 | 92,35 | 90,96 | 91,34 | -0,35% | 12.605.489,00 |
| 17.06.2026 | 92,55 | 93,26 | 91,50 | 91,66 | -1,39% | 4.105.162,00 |
| 16.06.2026 | 93,70 | 93,92 | 92,49 | 92,95 | -0,30% | 4.731.322,00 |
| 15.06.2026 | 93,23 | 93,30 | 91,45 | 93,23 | 0,43% | 4.728.574,00 |
| 12.06.2026 | 92,63 | 93,08 | 91,60 | 92,83 | 0,87% | 4.619.862,00 |
| 11.06.2026 | 91,62 | 92,46 | 91,20 | 92,03 | 0,90% | 4.762.631,00 |
| 10.06.2026 | 90,89 | 91,47 | 90,09 | 91,21 | 1,18% | 6.658.350,00 |
| 09.06.2026 | 89,27 | 90,49 | 87,91 | 90,15 | 1,90% | 6.566.663,00 |
| 08.06.2026 | 89,29 | 90,22 | 88,35 | 88,47 | -1,21% | 5.514.624,00 |
| 05.06.2026 | 89,07 | 90,39 | 88,78 | 89,55 | 1,14% | 5.676.942,00 |
| 04.06.2026 | 90,00 | 90,44 | 88,30 | 88,54 | -0,56% | 4.817.800,00 |
| 03.06.2026 | 87,88 | 89,70 | 87,84 | 89,04 | 0,91% | 4.580.833,00 |
| 02.06.2026 | 89,17 | 89,27 | 87,23 | 88,24 | -0,97% | 7.202.253,00 |
| 01.06.2026 | 88,16 | 89,86 | 87,82 | 89,10 | 1,16% | 5.783.619,00 |
| 29.05.2026 | 87,71 | 89,10 | 87,42 | 88,08 | 0,10% | 9.465.769,00 |
| 28.05.2026 | 88,48 | 89,14 | 87,70 | 87,99 | -1,40% | 4.576.558,00 |
| 27.05.2026 | 88,00 | 89,85 | 87,94 | 89,24 | 2,08% | 5.634.613,00 |
| 26.05.2026 | 87,39 | 87,95 | 86,68 | 87,42 | 0,73% | 4.678.343,00 |
| 22.05.2026 | 86,20 | 87,11 | 85,86 | 86,79 | 0,54% | 3.238.982,00 |
| 21.05.2026 | 86,64 | 86,75 | 85,47 | 86,32 | -0,64% | 4.277.843,00 |
| 20.05.2026 | 86,35 | 87,63 | 86,01 | 86,88 | 0,61% | 4.283.251,00 |
| 19.05.2026 | 87,53 | 88,04 | 86,18 | 86,35 | -2,47% | 4.662.613,00 |
| 18.05.2026 | 87,49 | 88,66 | 86,86 | 88,54 | 1,66% | 4.767.753,00 |
| 15.05.2026 | 86,00 | 87,91 | 85,88 | 87,09 | 1,48% | 6.149.027,00 |
| 14.05.2026 | 85,75 | 86,04 | 85,20 | 85,82 | -0,13% | 3.939.077,00 |
| 13.05.2026 | 85,78 | 86,79 | 85,28 | 85,93 | 0,07% | 6.463.657,00 |
| 12.05.2026 | 86,00 | 86,33 | 84,81 | 85,87 | -0,62% | 6.018.601,00 |
| 11.05.2026 | 85,01 | 86,45 | 83,26 | 86,41 | 0,14% | 7.793.612,00 |
| 08.05.2026 | 84,50 | 88,77 | 83,13 | 86,29 | 13,58% | 15.284.847,00 |
| 07.05.2026 | 76,71 | 76,96 | 75,38 | 75,97 | -1,59% | 5.896.202,00 |
| 06.05.2026 | 76,83 | 77,96 | 76,30 | 77,20 | 1,85% | 4.241.250,00 |
| 05.05.2026 | 75,00 | 76,61 | 74,85 | 75,80 | 0,80% | 3.816.487,00 |
| 04.05.2026 | 76,14 | 76,55 | 74,60 | 75,20 | -2,49% | 6.471.854,00 |
| 01.05.2026 | 77,32 | 78,34 | 76,76 | 77,12 | 0,06% | 3.270.567,00 |
| 30.04.2026 | 77,19 | 77,93 | 76,70 | 77,07 | 0,23% | 4.552.846,00 |
| 29.04.2026 | 76,89 | 77,07 | 76,13 | 76,89 | -0,39% | 2.889.442,00 |
| 28.04.2026 | 77,86 | 78,37 | 77,06 | 77,19 | 0,43% | 3.941.333,00 |
| 27.04.2026 | 78,02 | 78,31 | 76,81 | 76,86 | -1,75% | 3.374.965,00 |
| 24.04.2026 | 77,55 | 78,25 | 77,23 | 78,23 | 0,86% | 4.201.030,00 |
| 23.04.2026 | 76,57 | 78,00 | 76,32 | 77,56 | 2,12% | 3.848.344,00 |
| 22.04.2026 | 75,78 | 76,68 | 75,54 | 75,95 | 0,90% | 4.048.749,00 |
| 21.04.2026 | 76,88 | 77,23 | 75,10 | 75,27 | -2,54% | 5.480.596,00 |
| 20.04.2026 | 76,50 | 77,44 | 76,20 | 77,23 | 0,66% | 5.132.558,00 |
| 17.04.2026 | 75,72 | 76,84 | 75,36 | 76,72 | 1,80% | 4.791.485,00 |
| 16.04.2026 | 74,55 | 76,31 | 74,55 | 75,36 | 0,57% | 5.032.630,00 |
| 15.04.2026 | 75,00 | 75,07 | 73,86 | 74,93 | -0,19% | 4.829.593,00 |
| 14.04.2026 | 74,77 | 76,42 | 74,56 | 75,07 | -0,13% | 5.677.893,00 |
| 13.04.2026 | 75,35 | 75,53 | 74,59 | 75,17 | -0,73% | 3.513.121,00 |
| 10.04.2026 | 76,17 | 76,67 | 75,40 | 75,72 | -0,62% | 3.826.860,00 |
| 09.04.2026 | 74,81 | 76,93 | 74,49 | 76,19 | 1,40% | 3.786.831,00 |
| 08.04.2026 | 74,51 | 75,64 | 74,07 | 75,14 | 3,73% | 5.478.337,00 |
| 07.04.2026 | 73,94 | 74,16 | 72,08 | 72,44 | -2,32% | 5.600.215,00 |
| 06.04.2026 | 72,13 | 74,23 | 71,82 | 74,16 | 2,47% | 4.063.585,00 |
| 02.04.2026 | 72,13 | 72,70 | 71,74 | 72,37 | -0,55% | 3.163.333,00 |
| 01.04.2026 | 72,42 | 73,20 | 71,87 | 72,77 | 0,43% | 4.252.584,00 |
| 31.03.2026 | 71,61 | 72,61 | 70,86 | 72,46 | 1,60% | 6.324.366,00 |
| 30.03.2026 | 72,05 | 72,17 | 70,98 | 71,32 | -0,71% | 5.233.335,00 |
| 27.03.2026 | 72,10 | 72,83 | 71,62 | 71,83 | -0,21% | 4.020.544,00 |
| 26.03.2026 | 73,21 | 73,34 | 71,82 | 71,98 | -1,68% | 4.588.941,00 |
| 25.03.2026 | 73,18 | 73,99 | 72,22 | 73,21 | 0,29% | 3.883.715,00 |
| 24.03.2026 | 73,78 | 74,55 | 72,88 | 73,00 | -1,30% | 4.288.931,00 |
| 23.03.2026 | 75,60 | 75,60 | 73,75 | 73,96 | 0,37% | 4.906.946,00 |
| 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 |