72,175€
-1,67%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 72,20 | 74,48 | 71,91 | 72,83 | -0,78% | 1.806,00 |
| 26.02.2026 | 72,56 | 73,40 | 72,01 | 73,40 | 1,82% | 1.554,00 |
| 25.02.2026 | 72,51 | 72,89 | 71,72 | 72,09 | -0,54% | 1.141,00 |
| 24.02.2026 | 72,23 | 72,54 | 71,64 | 72,48 | 0,93% | 1.365,00 |
| 23.02.2026 | 70,76 | 71,90 | 70,05 | 71,81 | 0,94% | 601,00 |
| 20.02.2026 | 69,60 | 71,26 | 69,21 | 71,14 | 2,43% | 1.018,00 |
| 19.02.2026 | 70,90 | 70,93 | 69,45 | 69,45 | -1,82% | 804,00 |
| 18.02.2026 | 71,00 | 71,00 | 69,98 | 70,74 | 1,51% | 2.381,00 |
| 17.02.2026 | 68,60 | 69,99 | 68,60 | 69,69 | 0,30% | 1.593,00 |
| 16.02.2026 | 68,59 | 69,48 | 68,51 | 69,48 | 1,43% | 1.157,00 |
| 13.02.2026 | 68,50 | 69,21 | 68,14 | 68,50 | -0,57% | 691,00 |
| 12.02.2026 | 68,32 | 69,21 | 67,94 | 68,89 | 1,16% | 874,00 |
| 11.02.2026 | 67,22 | 68,18 | 66,98 | 68,10 | 1,25% | 688,00 |
| 10.02.2026 | 67,63 | 67,85 | 67,26 | 67,26 | -1,19% | 1.525,00 |
| 09.02.2026 | 69,97 | 69,97 | 67,54 | 68,07 | -2,03% | 1.298,00 |
| 06.02.2026 | 70,14 | 70,14 | 69,00 | 69,48 | 0,00% | 759,00 |
| 05.02.2026 | 68,71 | 69,97 | 68,52 | 69,48 | 0,90% | 1.723,00 |
| 04.02.2026 | 69,23 | 69,91 | 68,59 | 68,86 | -0,35% | 1.244,00 |
| 03.02.2026 | 68,30 | 69,59 | 68,30 | 69,10 | 0,70% | 1.006,00 |
| 02.02.2026 | 68,33 | 68,78 | 67,55 | 68,62 | 1,65% | 2.320,00 |
| 30.01.2026 | 66,57 | 67,55 | 66,31 | 67,51 | -0,01% | - |
| 29.01.2026 | 67,66 | 68,07 | 67,43 | 67,51 | -0,46% | - |
| 28.01.2026 | 67,94 | 68,35 | 67,59 | 67,83 | 0,16% | - |
| 27.01.2026 | 68,44 | 68,48 | 67,51 | 67,72 | -2,70% | - |
| 26.01.2026 | 69,25 | 70,04 | 68,86 | 69,60 | 0,10% | - |
| 23.01.2026 | 68,64 | 69,53 | 68,32 | 69,53 | 0,83% | 1.376,00 |
| 22.01.2026 | 69,80 | 70,50 | 68,88 | 68,96 | -1,16% | 1.884,00 |
| 21.01.2026 | 69,86 | 69,99 | 68,35 | 69,77 | 0,40% | 1.019,00 |
| 20.01.2026 | 66,47 | 69,49 | 66,31 | 69,49 | 4,81% | 1.470,00 |
| 19.01.2026 | 67,14 | 67,14 | 66,30 | 66,30 | -1,34% | 548,00 |
| 16.01.2026 | 67,46 | 68,20 | 66,94 | 67,20 | 0,15% | 1.537,00 |
| 15.01.2026 | 67,01 | 68,08 | 66,56 | 67,10 | -0,12% | 638,00 |
| 14.01.2026 | 67,44 | 67,50 | 66,05 | 67,18 | 0,57% | 1.031,00 |
| 13.01.2026 | 66,67 | 67,66 | 66,15 | 66,80 | 0,53% | 1.402,00 |
| 12.01.2026 | 66,26 | 66,86 | 65,56 | 66,45 | 0,14% | 1.773,00 |
| 09.01.2026 | 65,68 | 66,65 | 65,64 | 66,36 | 1,22% | 995,00 |
| 08.01.2026 | 64,70 | 66,06 | 64,70 | 65,56 | 0,29% | 1.725,00 |
| 07.01.2026 | 65,00 | 65,85 | 64,01 | 65,37 | 0,80% | 1.558,00 |
| 06.01.2026 | 64,72 | 64,87 | 64,14 | 64,85 | 0,95% | 1.043,00 |
| 05.01.2026 | 65,44 | 65,51 | 64,04 | 64,24 | -1,12% | 1.148,00 |
| 02.01.2026 | 65,55 | 65,77 | 64,91 | 64,97 | -1,93% | 760,00 |
| 30.12.2025 | 66,21 | 66,25 | 65,56 | 66,25 | -0,05% | 315,00 |
| 29.12.2025 | 65,49 | 66,34 | 65,16 | 66,28 | 0,71% | 3.058,00 |
| 23.12.2025 | 66,16 | 66,40 | 65,20 | 65,81 | -0,38% | 897,00 |
| 22.12.2025 | 64,88 | 66,25 | 64,68 | 66,06 | 0,75% | 866,00 |
| 19.12.2025 | 63,98 | 65,80 | 63,98 | 65,57 | 1,82% | 1.322,00 |
| 18.12.2025 | 63,53 | 64,40 | 63,04 | 64,40 | 1,79% | 885,00 |
| 17.12.2025 | 64,48 | 64,70 | 63,00 | 63,27 | -0,95% | 256,00 |
| 16.12.2025 | 63,53 | 64,13 | 63,21 | 63,88 | 0,25% | 1.898,00 |
| 15.12.2025 | 63,46 | 63,72 | 63,01 | 63,72 | 2,18% | 1.218,00 |
| 12.12.2025 | 62,55 | 62,75 | 61,90 | 62,36 | 1,14% | 354,00 |
| 11.12.2025 | 63,18 | 63,28 | 61,66 | 61,66 | -2,19% | 584,00 |
| 10.12.2025 | 63,00 | 63,85 | 62,86 | 63,04 | -0,66% | 698,00 |
| 09.12.2025 | 63,76 | 63,85 | 63,16 | 63,46 | -0,27% | 501,00 |
| 08.12.2025 | 63,49 | 63,98 | 62,76 | 63,63 | 0,44% | 1.301,00 |
| 05.12.2025 | 63,11 | 63,43 | 62,62 | 63,35 | 0,68% | 1.009,00 |
| 04.12.2025 | 63,31 | 63,73 | 62,92 | 62,92 | -0,74% | 760,00 |
| 03.12.2025 | 64,54 | 64,59 | 63,39 | 63,39 | -2,12% | 932,00 |
| 02.12.2025 | 65,54 | 65,79 | 64,29 | 64,76 | -0,95% | 1.321,00 |
| 01.12.2025 | 64,75 | 65,38 | 64,20 | 65,38 | 1,00% | 1.732,00 |
| 28.11.2025 | 64,99 | 64,99 | 64,60 | 64,73 | -0,35% | 646,00 |
| 27.11.2025 | 64,99 | 64,99 | 64,47 | 64,96 | 0,39% | 459,00 |
| 26.11.2025 | 64,94 | 64,99 | 64,51 | 64,71 | -0,03% | 667,00 |
| 25.11.2025 | 63,28 | 64,73 | 63,27 | 64,73 | 1,68% | 1.086,00 |
| 24.11.2025 | 62,51 | 63,66 | 61,80 | 63,66 | 1,39% | 718,00 |
| 21.11.2025 | 63,04 | 63,53 | 62,50 | 62,79 | -0,11% | 582,00 |
| 20.11.2025 | 62,88 | 63,41 | 62,40 | 62,86 | 0,22% | 1.937,00 |
| 19.11.2025 | 62,74 | 63,36 | 62,68 | 62,72 | -0,46% | 1.025,00 |
| 18.11.2025 | 61,49 | 63,06 | 61,46 | 63,01 | 1,63% | 1.683,00 |
| 17.11.2025 | 61,83 | 62,91 | 61,17 | 62,00 | 1,11% | 1.237,00 |
| 14.11.2025 | 60,78 | 61,95 | 60,40 | 61,32 | -0,08% | 6.292,00 |
| 13.11.2025 | 61,24 | 61,50 | 60,81 | 61,37 | -0,18% | 158,00 |
| 12.11.2025 | 62,42 | 62,48 | 61,48 | 61,48 | -0,79% | 446,00 |
| 11.11.2025 | 60,75 | 62,11 | 60,22 | 61,97 | 1,97% | 1.133,00 |
| 10.11.2025 | 60,71 | 61,21 | 59,90 | 60,77 | 0,68% | 1.724,00 |
| 07.11.2025 | 60,00 | 62,58 | 58,52 | 60,36 | 5,16% | 9.762,00 |
| 06.11.2025 | 58,66 | 59,09 | 57,40 | 57,40 | -2,71% | 1.761,00 |
| 05.11.2025 | 58,50 | 59,01 | 58,25 | 59,00 | 1,99% | 426,00 |
| 04.11.2025 | 57,58 | 58,39 | 57,44 | 57,85 | -0,26% | 1.038,00 |
| 03.11.2025 | 58,18 | 58,30 | 57,57 | 58,00 | -0,05% | 1.614,00 |
| 31.10.2025 | 57,26 | 58,03 | 57,07 | 58,03 | 0,57% | 704,00 |
| 30.10.2025 | 57,57 | 57,95 | 57,00 | 57,70 | 0,72% | 3.667,00 |
| 29.10.2025 | 59,32 | 59,69 | 57,26 | 57,29 | -3,24% | 7.374,00 |
| 28.10.2025 | 59,66 | 60,18 | 58,81 | 59,21 | -1,20% | 2.169,00 |
| 27.10.2025 | 60,72 | 60,72 | 59,69 | 59,93 | 0,08% | 589,00 |
| 24.10.2025 | 60,06 | 60,72 | 59,72 | 59,88 | -0,38% | 2.135,00 |
| 23.10.2025 | 60,63 | 60,63 | 59,65 | 60,11 | -0,40% | 827,00 |
| 22.10.2025 | 59,64 | 60,65 | 59,20 | 60,35 | 1,58% | 1.080,00 |
| 21.10.2025 | 60,15 | 60,15 | 59,29 | 59,41 | -0,80% | 2.811,00 |
| 20.10.2025 | 60,58 | 60,99 | 59,62 | 59,89 | -0,88% | 2.032,00 |
| 17.10.2025 | 59,24 | 60,58 | 59,23 | 60,42 | 0,52% | 1.492,00 |
| 16.10.2025 | 58,67 | 60,25 | 58,67 | 60,11 | 2,54% | 954,00 |
| 15.10.2025 | 59,38 | 59,40 | 58,55 | 58,62 | -1,08% | 1.950,00 |
| 14.10.2025 | 57,86 | 59,26 | 57,86 | 59,26 | 2,42% | 709,00 |
| 13.10.2025 | 60,13 | 60,81 | 57,86 | 57,86 | -3,37% | 2.137,00 |
| 10.10.2025 | 59,51 | 60,40 | 59,51 | 59,88 | 0,42% | 2.050,00 |
| 09.10.2025 | 59,26 | 59,73 | 58,80 | 59,63 | 0,85% | 411,00 |
| 08.10.2025 | 58,47 | 59,41 | 58,32 | 59,13 | 1,37% | 1.903,00 |
| 07.10.2025 | 57,50 | 58,37 | 57,01 | 58,33 | 2,01% | 1.623,00 |
| 06.10.2025 | 57,57 | 57,99 | 56,69 | 57,18 | -0,47% | 2.356,00 |