54,725€
0,41%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 54,66 | 54,88 | 54,11 | 54,64 | 0,25% | - |
| 01.04.2025 | 54,10 | 54,50 | 53,82 | 54,50 | 0,15% | 1.823,00 |
| 31.03.2025 | 53,18 | 54,51 | 53,18 | 54,42 | 1,91% | 714,00 |
| 28.03.2025 | 54,13 | 54,41 | 53,26 | 53,40 | -1,31% | 1.362,00 |
| 27.03.2025 | 53,61 | 54,20 | 53,44 | 54,11 | 0,63% | 3.298,00 |
| 26.03.2025 | 53,61 | 53,77 | 53,53 | 53,77 | 0,22% | 651,00 |
| 25.03.2025 | 53,29 | 53,65 | 53,00 | 53,65 | 0,51% | 2.374,00 |
| 24.03.2025 | 52,99 | 53,56 | 52,20 | 53,38 | 0,72% | 3.739,00 |
| 21.03.2025 | 52,49 | 53,17 | 52,03 | 53,00 | 1,26% | 1.715,00 |
| 20.03.2025 | 52,17 | 52,49 | 52,13 | 52,34 | 1,08% | 8.089,00 |
| 19.03.2025 | 51,50 | 52,29 | 51,50 | 51,78 | -0,04% | 2.547,00 |
| 18.03.2025 | 51,13 | 52,14 | 51,13 | 51,80 | 0,70% | 1.646,00 |
| 17.03.2025 | 49,97 | 51,57 | 49,97 | 51,44 | 1,44% | 964,00 |
| 14.03.2025 | 50,29 | 50,76 | 49,00 | 50,71 | 1,20% | 1.994,00 |
| 13.03.2025 | 49,79 | 50,35 | 49,79 | 50,11 | 0,47% | 2.581,00 |
| 12.03.2025 | 50,71 | 50,90 | 49,66 | 49,88 | -1,30% | 2.514,00 |
| 11.03.2025 | 51,63 | 51,63 | 50,34 | 50,53 | -1,88% | 1.075,00 |
| 10.03.2025 | 50,40 | 52,57 | 49,97 | 51,50 | 1,78% | 3.722,00 |
| 07.03.2025 | 51,27 | 51,61 | 50,60 | 50,60 | -1,82% | 1.153,00 |
| 06.03.2025 | 50,88 | 51,55 | 50,58 | 51,54 | 0,80% | 2.524,00 |
| 05.03.2025 | 51,65 | 52,03 | 51,01 | 51,13 | -0,91% | 847,00 |
| 04.03.2025 | 52,90 | 53,00 | 51,60 | 51,60 | -1,99% | 1.882,00 |
| 03.03.2025 | 52,30 | 52,91 | 51,67 | 52,65 | -0,08% | 2.484,00 |
| 28.02.2025 | 50,70 | 54,25 | 50,50 | 52,69 | 5,38% | 7.366,00 |
| 27.02.2025 | 49,20 | 50,00 | 48,82 | 50,00 | 1,54% | 319,00 |
| 26.02.2025 | 49,89 | 49,89 | 49,01 | 49,24 | -0,58% | 1.372,00 |
| 25.02.2025 | 50,25 | 50,69 | 49,40 | 49,53 | -1,09% | 2.117,00 |
| 24.02.2025 | 50,49 | 50,99 | 50,07 | 50,07 | -1,40% | 4.376,00 |
| 21.02.2025 | 48,61 | 51,00 | 48,61 | 50,78 | 4,37% | 3.043,00 |
| 20.02.2025 | 49,30 | 49,59 | 48,66 | 48,66 | -1,91% | 477,00 |
| 19.02.2025 | 48,66 | 49,60 | 48,55 | 49,60 | 1,70% | 6.460,00 |
| 18.02.2025 | 46,57 | 48,77 | 46,54 | 48,77 | 3,99% | 1.749,00 |
| 17.02.2025 | 46,71 | 47,00 | 46,67 | 46,90 | -0,12% | 513,00 |
| 14.02.2025 | 47,22 | 47,68 | 46,89 | 46,96 | -0,48% | 1.223,00 |
| 13.02.2025 | 46,45 | 47,18 | 46,02 | 47,18 | 1,86% | 776,00 |
| 12.02.2025 | 46,50 | 46,59 | 45,67 | 46,32 | 0,26% | 2.359,00 |
| 11.02.2025 | 46,12 | 46,55 | 45,80 | 46,20 | -0,39% | 583,00 |
| 10.02.2025 | 45,05 | 46,53 | 45,04 | 46,38 | 3,38% | 1.509,00 |
| 07.02.2025 | 44,77 | 45,23 | 44,40 | 44,87 | 0,73% | 1.180,00 |
| 06.02.2025 | 44,70 | 44,89 | 44,50 | 44,54 | 0,47% | 728,00 |
| 05.02.2025 | 44,80 | 44,90 | 43,98 | 44,33 | -1,28% | 1.499,00 |
| 04.02.2025 | 46,04 | 46,08 | 44,87 | 44,91 | -3,09% | 2.074,00 |
| 03.02.2025 | 47,00 | 47,31 | 46,28 | 46,34 | -1,41% | 1.543,00 |
| 31.01.2025 | 47,41 | 47,75 | 47,00 | 47,00 | -0,95% | 453,00 |
| 30.01.2025 | 47,35 | 47,66 | 47,22 | 47,45 | 0,31% | 1.017,00 |
| 29.01.2025 | 46,45 | 47,31 | 46,20 | 47,31 | 1,76% | 2.866,00 |
| 28.01.2025 | 47,30 | 47,50 | 46,48 | 46,49 | -1,58% | 1.259,00 |
| 27.01.2025 | 45,98 | 47,66 | 45,40 | 47,23 | 2,74% | 1.637,00 |
| 24.01.2025 | 45,81 | 46,18 | 45,61 | 45,97 | -0,35% | 1.962,00 |
| 23.01.2025 | 47,04 | 47,51 | 46,13 | 46,13 | -2,42% | 1.378,00 |
| 22.01.2025 | 47,24 | 48,00 | 46,96 | 47,28 | 0,31% | 583,00 |
| 21.01.2025 | 47,58 | 48,10 | 46,89 | 47,13 | -1,42% | 2.407,00 |