49,605€
0,87%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,79 | 49,48 | 48,38 | 49,48 | 0,61% | 2.711,00 |
| 19.12.2024 | 49,53 | 49,89 | 48,72 | 49,18 | -1,32% | 1.381,00 |
| 18.12.2024 | 49,35 | 50,00 | 49,24 | 49,84 | 0,68% | 652,00 |
| 17.12.2024 | 49,51 | 50,07 | 49,50 | 49,50 | -0,57% | 725,00 |
| 16.12.2024 | 50,06 | 51,00 | 49,79 | 49,79 | -0,96% | 1.500,00 |
| 13.12.2024 | 50,33 | 50,33 | 49,65 | 50,27 | -0,53% | 1.655,00 |
| 12.12.2024 | 49,55 | 50,54 | 49,30 | 50,54 | 1,60% | 928,00 |
| 11.12.2024 | 50,36 | 50,70 | 49,75 | 49,75 | -1,06% | 675,00 |
| 10.12.2024 | 50,22 | 50,89 | 49,87 | 50,28 | -0,49% | 594,00 |
| 09.12.2024 | 49,35 | 50,55 | 49,29 | 50,53 | 2,20% | 846,00 |
| 06.12.2024 | 50,01 | 50,66 | 49,44 | 49,44 | -1,71% | 699,00 |
| 05.12.2024 | 50,96 | 51,21 | 50,30 | 50,30 | -1,60% | 659,00 |
| 04.12.2024 | 51,87 | 51,96 | 51,12 | 51,12 | -0,97% | 492,00 |
| 03.12.2024 | 52,55 | 52,55 | 51,62 | 51,62 | -1,79% | 1.470,00 |
| 02.12.2024 | 52,34 | 53,20 | 52,34 | 52,56 | 0,42% | 2.031,00 |
| 29.11.2024 | 52,28 | 52,50 | 51,70 | 52,34 | 0,29% | 921,00 |
| 28.11.2024 | 52,15 | 52,56 | 52,15 | 52,19 | 0,19% | 132,00 |
| 27.11.2024 | 52,52 | 52,52 | 51,60 | 52,09 | -0,42% | 4.688,00 |
| 26.11.2024 | 52,32 | 52,68 | 52,00 | 52,31 | -0,40% | 977,00 |
| 25.11.2024 | 51,71 | 52,58 | 51,40 | 52,52 | 1,19% | 2.238,00 |
| 22.11.2024 | 51,38 | 52,16 | 51,38 | 51,90 | 1,47% | 1.650,00 |
| 21.11.2024 | 51,08 | 51,35 | 50,31 | 51,15 | 0,29% | - |
| 20.11.2024 | 50,80 | 51,14 | 50,43 | 51,00 | 0,99% | 476,00 |
| 19.11.2024 | 50,49 | 50,79 | 49,99 | 50,50 | 0,04% | 997,00 |
| 18.11.2024 | 49,10 | 50,48 | 48,92 | 50,48 | 1,98% | 3.113,00 |
| 15.11.2024 | 52,46 | 52,74 | 49,50 | 49,50 | -7,22% | 2.866,00 |
| 14.11.2024 | 53,31 | 54,14 | 53,17 | 53,35 | -0,26% | 2.825,00 |
| 13.11.2024 | 52,44 | 53,49 | 52,09 | 53,49 | 1,13% | 3.087,00 |
| 12.11.2024 | 52,18 | 53,03 | 52,16 | 52,89 | 0,92% | 3.731,00 |
| 11.11.2024 | 51,10 | 53,00 | 50,40 | 52,41 | 3,58% | 6.531,00 |
| 08.11.2024 | 48,50 | 51,50 | 47,47 | 50,60 | -1,08% | 5.080,00 |
| 07.11.2024 | 50,93 | 51,16 | 50,33 | 51,15 | 1,15% | 558,00 |
| 06.11.2024 | 50,75 | 51,20 | 50,05 | 50,57 | 2,08% | 4.555,00 |
| 05.11.2024 | 49,98 | 49,98 | 49,04 | 49,54 | -0,17% | 2.853,00 |
| 04.11.2024 | 47,66 | 49,63 | 47,50 | 49,63 | 3,05% | 2.939,00 |
| 01.11.2024 | 48,68 | 48,68 | 47,30 | 48,16 | -0,83% | 1.915,00 |
| 31.10.2024 | 48,16 | 48,84 | 48,05 | 48,56 | 0,29% | 672,00 |
| 30.10.2024 | 48,17 | 48,90 | 48,17 | 48,42 | 0,51% | 819,00 |
| 29.10.2024 | 48,88 | 49,49 | 48,18 | 48,18 | -1,97% | 2.985,00 |
| 28.10.2024 | 49,44 | 49,79 | 48,94 | 49,15 | -0,80% | 935,00 |
| 25.10.2024 | 49,54 | 49,65 | 49,17 | 49,54 | 0,22% | 740,00 |
| 24.10.2024 | 49,47 | 49,65 | 48,56 | 49,43 | -0,44% | 1.039,00 |
| 23.10.2024 | 49,65 | 49,85 | 49,34 | 49,65 | 0,33% | 780,00 |
| 22.10.2024 | 49,79 | 49,79 | 49,28 | 49,49 | -0,96% | 1.739,00 |
| 21.10.2024 | 49,95 | 50,19 | 49,54 | 49,97 | 0,18% | 3.255,00 |
| 18.10.2024 | 49,46 | 49,88 | 48,88 | 49,88 | 0,96% | 1.459,00 |
| 17.10.2024 | 49,12 | 49,54 | 48,69 | 49,40 | 0,05% | 5.500,00 |
| 16.10.2024 | 48,46 | 49,38 | 48,19 | 49,38 | 2,77% | 5.543,00 |
| 15.10.2024 | 47,52 | 48,04 | 47,10 | 48,04 | 1,53% | - |
| 14.10.2024 | 46,75 | 47,32 | 46,71 | 47,32 | 0,42% | 2.161,00 |
| 11.10.2024 | 46,58 | 47,12 | 46,19 | 47,12 | 1,77% | 669,00 |
| 10.10.2024 | 45,63 | 46,30 | 45,30 | 46,30 | 1,67% | 2.216,00 |
| 09.10.2024 | 44,90 | 45,55 | 44,90 | 45,54 | 1,13% | 489,00 |
| 08.10.2024 | 44,64 | 45,03 | 44,58 | 45,03 | 0,78% | 1.765,00 |
| 07.10.2024 | 46,41 | 46,49 | 44,57 | 44,68 | -3,37% | 3.806,00 |
| 04.10.2024 | 45,65 | 46,24 | 45,51 | 46,24 | 1,74% | 1.792,00 |
| 03.10.2024 | 45,95 | 46,25 | 45,45 | 45,45 | -1,42% | 587,00 |
| 02.10.2024 | 46,51 | 46,74 | 46,02 | 46,11 | -1,27% | 1.573,00 |
| 01.10.2024 | 47,07 | 47,20 | 46,70 | 46,70 | -0,30% | 770,00 |
| 30.09.2024 | 47,19 | 47,19 | 46,60 | 46,84 | -0,47% | 611,00 |
| 27.09.2024 | 46,40 | 47,28 | 46,40 | 47,06 | 1,53% | 1.977,00 |
| 26.09.2024 | 46,66 | 46,81 | 46,00 | 46,35 | -0,31% | 660,00 |
| 25.09.2024 | 46,54 | 46,90 | 46,49 | 46,50 | -0,93% | 837,00 |
| 24.09.2024 | 46,89 | 47,24 | 46,68 | 46,93 | -0,30% | 683,00 |
| 23.09.2024 | 45,70 | 47,07 | 45,66 | 47,07 | 2,57% | 1.245,00 |
| 20.09.2024 | 46,57 | 46,61 | 45,72 | 45,89 | -1,15% | 1.411,00 |
| 19.09.2024 | 47,21 | 47,65 | 46,36 | 46,43 | -1,59% | 1.833,00 |
| 18.09.2024 | 45,82 | 47,18 | 45,76 | 47,18 | 2,81% | 2.034,00 |
| 17.09.2024 | 45,42 | 45,89 | 45,33 | 45,89 | 0,61% | 288,00 |
| 16.09.2024 | 45,98 | 45,98 | 45,44 | 45,61 | -0,36% | 478,00 |
| 13.09.2024 | 45,26 | 45,78 | 44,85 | 45,77 | 1,67% | 741,00 |
| 12.09.2024 | 45,47 | 45,49 | 44,35 | 45,02 | -0,13% | 1.252,00 |
| 11.09.2024 | 45,29 | 45,29 | 44,83 | 45,08 | -1,40% | 711,00 |
| 10.09.2024 | 45,86 | 46,22 | 45,41 | 45,72 | -0,36% | 1.737,00 |
| 09.09.2024 | 44,07 | 46,14 | 43,77 | 45,89 | 4,49% | 1.414,00 |
| 06.09.2024 | 43,11 | 44,00 | 43,11 | 43,92 | 1,23% | 806,00 |
| 05.09.2024 | 44,30 | 44,30 | 43,34 | 43,38 | -0,54% | 1.473,00 |
| 04.09.2024 | 43,68 | 44,00 | 43,28 | 43,62 | -0,27% | 2.370,00 |
| 03.09.2024 | 42,53 | 43,74 | 42,52 | 43,74 | 2,44% | 5.791,00 |
| 02.09.2024 | 43,20 | 43,50 | 42,52 | 42,70 | 0,78% | 1.944,00 |
| 30.08.2024 | 42,48 | 42,62 | 42,22 | 42,37 | -0,45% | 1.379,00 |
| 29.08.2024 | 42,52 | 42,90 | 42,31 | 42,56 | 0,81% | 928,00 |
| 28.08.2024 | 42,87 | 43,16 | 42,14 | 42,22 | -0,75% | 3.888,00 |
| 27.08.2024 | 42,42 | 42,75 | 42,24 | 42,54 | 0,29% | 3.101,00 |
| 26.08.2024 | 41,86 | 42,64 | 41,31 | 42,41 | 1,71% | 3.656,00 |
| 23.08.2024 | 42,01 | 42,21 | 41,51 | 41,70 | -0,38% | 1.121,00 |
| 22.08.2024 | 42,34 | 42,50 | 41,80 | 41,86 | -0,66% | 1.785,00 |
| 21.08.2024 | 42,20 | 42,35 | 41,83 | 42,14 | 0,42% | 1.924,00 |
| 20.08.2024 | 42,23 | 42,59 | 41,61 | 41,96 | 0,10% | 2.241,00 |
| 19.08.2024 | 42,57 | 42,65 | 41,85 | 41,92 | -1,23% | 2.779,00 |
| 16.08.2024 | 43,02 | 43,02 | 42,29 | 42,44 | -1,38% | 3.071,00 |
| 15.08.2024 | 42,35 | 43,26 | 42,06 | 43,04 | 1,98% | 2.054,00 |
| 14.08.2024 | 42,50 | 42,50 | 41,80 | 42,20 | -0,46% | 2.078,00 |
| 13.08.2024 | 41,91 | 42,58 | 41,90 | 42,40 | 0,74% | 3.586,00 |
| 12.08.2024 | 41,94 | 42,61 | 41,94 | 42,09 | -0,08% | 3.017,00 |
| 09.08.2024 | 41,47 | 42,24 | 41,19 | 42,12 | 2,11% | 7.152,00 |
| 08.08.2024 | 44,10 | 44,10 | 39,90 | 41,25 | -12,07% | 18.821,00 |
| 07.08.2024 | 46,90 | 47,31 | 46,70 | 46,91 | 0,22% | 1.283,00 |
| 06.08.2024 | 46,92 | 47,32 | 46,00 | 46,81 | 1,77% | 2.463,00 |
| 05.08.2024 | 47,00 | 48,99 | 45,21 | 45,99 | -2,56% | 10.124,00 |