60,295€
5,04%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 57,54 | 58,00 | 57,45 | 57,45 | -0,50% | 706,00 |
| 02.10.2025 | 57,24 | 57,86 | 57,00 | 57,74 | 0,12% | 1.431,00 |
| 01.10.2025 | 57,20 | 57,67 | 56,80 | 57,67 | 0,95% | 563,00 |
| 30.09.2025 | 57,25 | 57,25 | 56,65 | 57,13 | 0,47% | 945,00 |
| 29.09.2025 | 56,00 | 57,16 | 55,52 | 56,86 | 1,97% | 3.106,00 |
| 26.09.2025 | 55,11 | 55,76 | 55,11 | 55,76 | 0,23% | 635,00 |
| 25.09.2025 | 55,48 | 55,63 | 55,01 | 55,63 | 1,11% | 81,00 |
| 24.09.2025 | 54,48 | 55,11 | 54,48 | 55,02 | 1,38% | 184,00 |
| 23.09.2025 | 54,05 | 54,49 | 53,36 | 54,27 | 0,35% | 2.310,00 |
| 22.09.2025 | 54,39 | 54,56 | 53,80 | 54,08 | -0,68% | 1.419,00 |
| 19.09.2025 | 55,14 | 55,32 | 54,45 | 54,45 | -1,86% | 171,00 |
| 18.09.2025 | 56,26 | 56,76 | 55,48 | 55,48 | -1,75% | 750,00 |
| 17.09.2025 | 55,99 | 56,50 | 55,99 | 56,47 | 1,22% | 146,00 |
| 16.09.2025 | 54,34 | 55,80 | 54,26 | 55,79 | 1,73% | 1.479,00 |
| 15.09.2025 | 55,38 | 55,61 | 54,84 | 54,84 | -0,25% | 808,00 |
| 12.09.2025 | 54,21 | 54,99 | 54,10 | 54,98 | 1,01% | 600,00 |
| 11.09.2025 | 54,00 | 54,43 | 53,59 | 54,43 | 1,06% | 377,00 |
| 10.09.2025 | 53,85 | 54,29 | 53,81 | 53,86 | -0,35% | 1.133,00 |
| 09.09.2025 | 53,47 | 55,30 | 53,47 | 54,05 | 1,27% | 1.820,00 |
| 08.09.2025 | 53,12 | 53,59 | 53,05 | 53,37 | 0,55% | 585,00 |
| 05.09.2025 | 54,22 | 54,58 | 53,00 | 53,08 | -2,73% | 348,00 |
| 04.09.2025 | 54,49 | 54,73 | 54,22 | 54,57 | 0,39% | 342,00 |
| 03.09.2025 | 53,89 | 54,36 | 53,38 | 54,36 | 1,02% | 1.945,00 |
| 02.09.2025 | 52,99 | 54,00 | 52,93 | 53,81 | 0,88% | 1.078,00 |
| 01.09.2025 | 53,40 | 53,59 | 52,75 | 53,34 | 0,40% | 1.705,00 |
| 29.08.2025 | 53,15 | 53,21 | 52,30 | 53,13 | -0,09% | 499,00 |
| 28.08.2025 | 53,39 | 53,39 | 53,00 | 53,18 | 0,32% | 1.419,00 |
| 27.08.2025 | 53,28 | 53,80 | 52,65 | 53,01 | -0,86% | 388,00 |
| 26.08.2025 | 53,30 | 53,68 | 52,85 | 53,47 | -0,30% | 1.397,00 |
| 25.08.2025 | 53,86 | 53,95 | 53,14 | 53,63 | -0,11% | 1.572,00 |
| 22.08.2025 | 55,41 | 55,59 | 53,69 | 53,69 | -3,10% | 385,00 |
| 21.08.2025 | 55,38 | 55,74 | 54,87 | 55,41 | 0,13% | 653,00 |
| 20.08.2025 | 54,64 | 55,67 | 54,64 | 55,34 | 1,26% | 587,00 |
| 19.08.2025 | 54,65 | 54,80 | 54,32 | 54,65 | -0,49% | 1.123,00 |
| 18.08.2025 | 55,03 | 55,51 | 54,40 | 54,92 | -0,49% | 1.244,00 |
| 15.08.2025 | 55,49 | 55,50 | 55,06 | 55,19 | 0,31% | 976,00 |
| 14.08.2025 | 54,67 | 55,21 | 54,61 | 55,02 | 1,27% | 1.050,00 |
| 13.08.2025 | 55,00 | 55,41 | 53,93 | 54,33 | -0,75% | 2.760,00 |
| 12.08.2025 | 54,96 | 55,19 | 54,54 | 54,74 | 0,13% | 1.526,00 |
| 11.08.2025 | 55,54 | 56,18 | 54,11 | 54,67 | -1,46% | 871,00 |
| 08.08.2025 | 55,06 | 57,30 | 55,06 | 55,48 | 6,10% | 10.434,00 |
| 07.08.2025 | 51,20 | 52,29 | 51,00 | 52,29 | 2,29% | 1.398,00 |
| 06.08.2025 | 51,07 | 51,20 | 50,60 | 51,12 | 0,06% | 779,00 |
| 05.08.2025 | 52,10 | 52,57 | 51,01 | 51,09 | -2,16% | 536,00 |