51,650€
1,67%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 51,52 | 51,82 | 51,03 | 51,68 | 1,73% | 886,00 |
| 24.07.2025 | 49,93 | 50,80 | 49,93 | 50,80 | 1,07% | 541,00 |
| 23.07.2025 | 50,74 | 51,26 | 50,26 | 50,26 | -0,77% | 2.030,00 |
| 22.07.2025 | 51,00 | 51,00 | 50,60 | 50,65 | -0,31% | 331,00 |
| 21.07.2025 | 50,57 | 50,83 | 49,60 | 50,81 | -0,51% | 2.774,00 |
| 18.07.2025 | 50,77 | 51,17 | 50,56 | 51,07 | 0,26% | 1.415,00 |
| 17.07.2025 | 50,33 | 50,94 | 50,28 | 50,94 | 0,85% | 1.480,00 |
| 16.07.2025 | 50,40 | 51,05 | 49,98 | 50,51 | -1,02% | 1.062,00 |
| 15.07.2025 | 50,95 | 51,29 | 50,57 | 51,03 | -0,74% | 351,00 |
| 14.07.2025 | 50,00 | 51,41 | 49,95 | 51,41 | 2,35% | 1.426,00 |
| 11.07.2025 | 50,52 | 50,83 | 49,92 | 50,23 | -0,63% | 1.146,00 |
| 10.07.2025 | 50,51 | 51,03 | 50,42 | 50,55 | -0,51% | 3.750,00 |
| 09.07.2025 | 52,34 | 52,60 | 50,70 | 50,81 | -3,42% | 4.115,00 |
| 08.07.2025 | 53,51 | 53,51 | 52,58 | 52,61 | -2,19% | 1.777,00 |
| 07.07.2025 | 53,51 | 54,45 | 53,35 | 53,79 | 0,24% | 668,00 |
| 04.07.2025 | 53,16 | 53,66 | 53,12 | 53,66 | -0,04% | 1.303,00 |
| 03.07.2025 | 53,68 | 53,68 | 53,14 | 53,68 | 0,36% | 237,00 |
| 02.07.2025 | 53,87 | 54,24 | 53,49 | 53,49 | -0,96% | 1.054,00 |
| 01.07.2025 | 53,32 | 54,40 | 52,79 | 54,01 | 1,48% | 2.187,00 |
| 30.06.2025 | 53,08 | 53,22 | 52,50 | 53,22 | 1,12% | 1.655,00 |
| 27.06.2025 | 53,51 | 53,51 | 52,46 | 52,63 | -0,70% | 1.091,00 |
| 26.06.2025 | 53,10 | 53,74 | 52,95 | 53,00 | -0,58% | 1.810,00 |
| 25.06.2025 | 54,59 | 54,98 | 53,30 | 53,31 | -2,91% | 1.157,00 |
| 24.06.2025 | 54,95 | 55,16 | 54,61 | 54,91 | 0,97% | 400,00 |
| 23.06.2025 | 54,20 | 55,25 | 54,00 | 54,38 | -0,60% | 1.287,00 |
| 20.06.2025 | 54,92 | 55,29 | 54,48 | 54,71 | -0,11% | 1.973,00 |
| 19.06.2025 | 54,99 | 54,99 | 54,61 | 54,77 | -0,15% | 112,00 |
| 18.06.2025 | 54,42 | 54,98 | 54,34 | 54,85 | 0,24% | 822,00 |
| 17.06.2025 | 54,63 | 55,23 | 54,63 | 54,72 | -0,83% | 94,00 |
| 16.06.2025 | 54,46 | 55,31 | 54,46 | 55,18 | 0,99% | 885,00 |
| 13.06.2025 | 54,67 | 55,21 | 54,20 | 54,64 | -0,04% | 4.015,00 |
| 12.06.2025 | 53,77 | 54,78 | 53,45 | 54,66 | 0,09% | 1.257,00 |
| 11.06.2025 | 55,28 | 55,34 | 54,56 | 54,61 | -0,65% | 298,00 |
| 10.06.2025 | 55,35 | 55,35 | 54,78 | 54,97 | -0,40% | 296,00 |
| 09.06.2025 | 55,80 | 55,88 | 55,01 | 55,19 | -0,77% | 238,00 |
| 06.06.2025 | 55,33 | 55,77 | 55,15 | 55,62 | 1,04% | 750,00 |
| 05.06.2025 | 55,11 | 55,73 | 54,73 | 55,05 | -0,85% | 748,00 |
| 04.06.2025 | 56,48 | 56,49 | 55,49 | 55,52 | -1,28% | 183,00 |
| 03.06.2025 | 55,86 | 56,24 | 55,36 | 56,24 | 0,82% | 731,00 |
| 02.06.2025 | 56,27 | 56,27 | 55,00 | 55,78 | -0,53% | 426,00 |
| 30.05.2025 | 56,24 | 56,62 | 55,74 | 56,08 | 0,99% | 1.002,00 |
| 29.05.2025 | 57,30 | 57,30 | 55,53 | 55,53 | -1,87% | 121,00 |
| 28.05.2025 | 56,90 | 57,20 | 56,31 | 56,59 | -0,16% | 1.346,00 |
| 27.05.2025 | 56,13 | 56,68 | 55,70 | 56,68 | 0,78% | 1.505,00 |
| 26.05.2025 | 55,72 | 56,24 | 55,72 | 56,24 | 0,97% | 731,00 |
| 23.05.2025 | 55,67 | 55,79 | 54,91 | 55,70 | -0,11% | 973,00 |
| 22.05.2025 | 55,49 | 55,98 | 55,49 | 55,76 | 0,25% | 185,00 |
| 21.05.2025 | 55,60 | 55,76 | 54,97 | 55,62 | 0,02% | 386,00 |
| 20.05.2025 | 55,57 | 55,93 | 55,40 | 55,61 | -0,34% | 2.149,00 |
| 19.05.2025 | 55,76 | 56,17 | 55,23 | 55,80 | -0,89% | 484,00 |
| 16.05.2025 | 55,27 | 56,34 | 55,27 | 56,30 | 1,17% | 896,00 |
| 15.05.2025 | 54,41 | 55,65 | 53,85 | 55,65 | 1,64% | 861,00 |
| 14.05.2025 | 53,58 | 54,75 | 53,22 | 54,75 | 1,28% | 411,00 |
| 13.05.2025 | 55,31 | 56,05 | 53,95 | 54,06 | -1,96% | 966,00 |
| 12.05.2025 | 54,74 | 56,00 | 54,60 | 55,14 | 1,70% | 3.234,00 |
| 09.05.2025 | 52,80 | 54,73 | 51,34 | 54,22 | 0,33% | 3.220,00 |