84,490€
-0,51%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 85,36 | 85,72 | 83,28 | 84,33 | -0,69% | 2.165,00 |
| 29.07.2026 | 86,47 | 87,00 | 84,92 | 84,92 | -1,36% | 2.558,00 |
| 28.07.2026 | 84,26 | 86,83 | 83,50 | 86,09 | 2,74% | 2.537,00 |
| 27.07.2026 | 82,83 | 83,95 | 81,56 | 83,79 | 2,18% | 2.666,00 |
| 24.07.2026 | 82,56 | 82,87 | 82,00 | 82,00 | -0,23% | 1.216,00 |
| 23.07.2026 | 83,76 | 84,41 | 81,92 | 82,19 | -2,08% | 4.197,00 |
| 22.07.2026 | 82,40 | 83,94 | 82,27 | 83,94 | 1,13% | 678,00 |
| 21.07.2026 | 83,33 | 84,23 | 82,17 | 83,00 | -0,84% | 1.435,00 |
| 20.07.2026 | 85,33 | 85,80 | 83,70 | 83,70 | -1,59% | 4.455,00 |
| 17.07.2026 | 88,00 | 90,20 | 84,62 | 85,05 | -1,87% | 4.044,00 |
| 16.07.2026 | 85,71 | 87,33 | 85,03 | 86,67 | 0,99% | 4.669,00 |
| 15.07.2026 | 86,01 | 86,69 | 85,23 | 85,82 | -0,21% | 690,00 |
| 14.07.2026 | 85,01 | 86,00 | 84,53 | 86,00 | 0,41% | 1.235,00 |
| 13.07.2026 | 85,68 | 86,22 | 85,01 | 85,65 | 0,36% | 2.015,00 |
| 10.07.2026 | 84,67 | 85,34 | 84,01 | 85,34 | 1,74% | 2.439,00 |
| 09.07.2026 | 83,80 | 84,40 | 82,98 | 83,88 | 0,56% | 2.589,00 |
| 08.07.2026 | 85,12 | 86,66 | 83,41 | 83,41 | -1,50% | 2.284,00 |
| 07.07.2026 | 84,88 | 86,69 | 83,80 | 84,68 | -0,38% | 1.296,00 |
| 06.07.2026 | 85,57 | 85,79 | 84,03 | 85,00 | 0,29% | 1.654,00 |
| 03.07.2026 | 85,87 | 85,87 | 84,69 | 84,75 | -1,04% | 752,00 |
| 02.07.2026 | 85,62 | 86,37 | 84,96 | 85,64 | 0,19% | 1.449,00 |
| 01.07.2026 | 83,69 | 86,22 | 83,69 | 85,48 | 2,38% | 2.516,00 |
| 30.06.2026 | 85,99 | 85,99 | 83,49 | 83,49 | -1,79% | 923,00 |
| 29.06.2026 | 84,41 | 85,56 | 84,01 | 85,01 | 0,40% | 1.002,00 |
| 26.06.2026 | 84,42 | 85,95 | 84,01 | 84,67 | 0,55% | 2.645,00 |
| 25.06.2026 | 83,14 | 84,21 | 82,40 | 84,21 | 0,69% | 1.979,00 |
| 24.06.2026 | 82,71 | 84,32 | 82,17 | 83,63 | 1,55% | 1.148,00 |
| 23.06.2026 | 82,01 | 83,00 | 81,16 | 82,35 | 1,04% | 1.807,00 |
| 22.06.2026 | 80,06 | 81,50 | 79,10 | 81,50 | 1,56% | 950,00 |
| 19.06.2026 | 80,05 | 80,25 | 79,19 | 80,25 | 0,66% | 591,00 |
| 18.06.2026 | 79,97 | 80,31 | 79,27 | 79,72 | -0,29% | 2.095,00 |
| 17.06.2026 | 80,37 | 80,41 | 79,63 | 79,95 | -0,11% | 409,00 |
| 16.06.2026 | 80,62 | 81,12 | 79,77 | 80,04 | -0,24% | 1.220,00 |
| 15.06.2026 | 81,16 | 81,24 | 78,85 | 80,23 | 0,00% | 2.130,00 |
| 12.06.2026 | 79,85 | 80,49 | 79,36 | 80,23 | 0,87% | 1.719,00 |
| 11.06.2026 | 79,55 | 80,00 | 78,60 | 79,54 | 0,73% | 2.671,00 |
| 10.06.2026 | 78,45 | 79,18 | 77,88 | 78,96 | 2,48% | 1.836,00 |
| 09.06.2026 | 76,44 | 77,39 | 76,16 | 77,05 | 0,34% | 2.767,00 |
| 08.06.2026 | 77,93 | 78,04 | 76,79 | 76,79 | -1,49% | 888,00 |
| 05.06.2026 | 75,91 | 78,45 | 75,91 | 77,95 | 1,82% | 991,00 |
| 04.06.2026 | 77,06 | 78,00 | 76,56 | 76,56 | -0,83% | 839,00 |
| 03.06.2026 | 76,27 | 77,20 | 75,36 | 77,20 | 1,42% | 1.745,00 |
| 02.06.2026 | 76,70 | 77,08 | 75,30 | 76,12 | -1,36% | 1.001,00 |
| 01.06.2026 | 76,00 | 77,17 | 75,08 | 77,17 | 1,37% | 685,00 |
| 29.05.2026 | 75,35 | 76,13 | 75,20 | 76,13 | 0,46% | 1.146,00 |
| 28.05.2026 | 77,56 | 77,56 | 75,32 | 75,78 | -1,57% | 1.248,00 |
| 27.05.2026 | 74,92 | 77,16 | 74,88 | 76,99 | 1,81% | 877,00 |
| 26.05.2026 | 75,37 | 75,62 | 74,62 | 75,62 | 0,07% | 874,00 |
| 25.05.2026 | 75,01 | 75,57 | 75,01 | 75,57 | 1,16% | 325,00 |
| 22.05.2026 | 74,25 | 74,98 | 74,20 | 74,70 | 0,66% | 975,00 |
| 21.05.2026 | 74,90 | 75,13 | 74,00 | 74,21 | -0,64% | 936,00 |
| 20.05.2026 | 74,66 | 75,14 | 74,02 | 74,69 | 0,52% | 1.848,00 |
| 19.05.2026 | 76,25 | 76,36 | 74,30 | 74,30 | -2,15% | 421,00 |
| 18.05.2026 | 74,30 | 77,30 | 74,30 | 75,93 | 0,80% | 2.639,00 |
| 15.05.2026 | 73,74 | 75,33 | 73,10 | 75,33 | 2,90% | 2.627,00 |
| 14.05.2026 | 73,81 | 74,02 | 73,00 | 73,21 | -0,58% | 510,00 |
| 13.05.2026 | 72,86 | 74,10 | 72,86 | 73,64 | 0,93% | 1.151,00 |
| 12.05.2026 | 73,18 | 74,30 | 72,71 | 72,96 | -0,14% | 1.332,00 |
| 11.05.2026 | 73,18 | 73,73 | 70,60 | 73,06 | -0,03% | 3.440,00 |
| 08.05.2026 | 68,00 | 75,32 | 68,00 | 73,08 | 12,17% | 11.070,00 |
| 07.05.2026 | 65,54 | 66,04 | 64,47 | 65,15 | -0,90% | 581,00 |
| 06.05.2026 | 64,37 | 66,00 | 64,00 | 65,74 | 0,49% | 2.766,00 |
| 05.05.2026 | 64,70 | 65,42 | 63,80 | 65,42 | 2,44% | 3.045,00 |
| 04.05.2026 | 65,71 | 66,07 | 63,79 | 63,86 | -2,86% | 1.084,00 |
| 30.04.2026 | 65,74 | 66,15 | 65,43 | 65,74 | 0,03% | 454,00 |
| 29.04.2026 | 66,37 | 66,37 | 65,40 | 65,72 | -0,24% | 295,00 |
| 28.04.2026 | 65,99 | 66,74 | 65,69 | 65,88 | 0,06% | 587,00 |
| 27.04.2026 | 66,30 | 66,85 | 65,84 | 65,84 | -0,86% | 353,00 |
| 24.04.2026 | 66,05 | 66,80 | 66,05 | 66,41 | -0,05% | 1.073,00 |
| 23.04.2026 | 64,69 | 66,61 | 64,20 | 66,44 | 2,37% | 852,00 |
| 22.04.2026 | 64,62 | 65,23 | 64,10 | 64,90 | 1,14% | 1.154,00 |
| 21.04.2026 | 66,16 | 66,50 | 63,99 | 64,17 | -2,25% | 744,00 |
| 20.04.2026 | 64,51 | 65,65 | 64,48 | 65,65 | 0,94% | 1.162,00 |
| 17.04.2026 | 64,50 | 65,04 | 63,73 | 65,04 | 1,98% | 1.123,00 |
| 16.04.2026 | 63,21 | 64,67 | 63,21 | 63,78 | 0,63% | 316,00 |
| 15.04.2026 | 63,38 | 63,90 | 62,56 | 63,38 | -1,14% | 1.907,00 |
| 14.04.2026 | 64,18 | 64,66 | 63,13 | 64,11 | 0,31% | 1.206,00 |
| 13.04.2026 | 64,60 | 64,80 | 63,76 | 63,91 | -0,79% | 613,00 |
| 10.04.2026 | 65,38 | 65,42 | 64,28 | 64,42 | -1,38% | 557,00 |
| 09.04.2026 | 64,40 | 65,56 | 64,00 | 65,32 | 1,37% | 623,00 |
| 08.04.2026 | 64,00 | 64,71 | 62,00 | 64,44 | 2,27% | 1.931,00 |
| 07.04.2026 | 64,53 | 64,90 | 62,50 | 63,01 | 1,04% | 2.330,00 |
| 02.04.2026 | 62,04 | 62,86 | 62,04 | 62,36 | -0,87% | 1.691,00 |
| 01.04.2026 | 62,50 | 63,27 | 62,39 | 62,91 | 2,09% | 719,00 |
| 31.03.2026 | 62,98 | 63,06 | 61,43 | 61,62 | -0,50% | 1.321,00 |
| 30.03.2026 | 62,77 | 63,14 | 61,93 | 61,93 | -0,47% | 1.072,00 |
| 27.03.2026 | 62,46 | 62,97 | 62,15 | 62,22 | -0,53% | 1.817,00 |
| 26.03.2026 | 63,11 | 63,22 | 62,55 | 62,55 | -1,39% | 882,00 |
| 25.03.2026 | 63,61 | 63,74 | 62,71 | 63,43 | 0,78% | 943,00 |
| 24.03.2026 | 63,80 | 64,40 | 62,94 | 62,94 | -1,01% | 1.288,00 |
| 23.03.2026 | 63,59 | 65,50 | 63,01 | 63,58 | 0,06% | 4.025,00 |
| 20.03.2026 | 63,68 | 64,08 | 63,34 | 63,54 | -0,33% | 1.279,00 |
| 19.03.2026 | 64,90 | 64,95 | 63,75 | 63,75 | -1,33% | 940,00 |
| 18.03.2026 | 67,82 | 67,90 | 64,45 | 64,61 | -3,75% | 1.662,00 |
| 17.03.2026 | 66,93 | 67,22 | 66,71 | 67,13 | 0,13% | 438,00 |
| 16.03.2026 | 68,01 | 68,18 | 66,97 | 67,04 | -0,97% | 1.671,00 |
| 13.03.2026 | 66,51 | 67,85 | 66,51 | 67,70 | 1,35% | 502,00 |
| 12.03.2026 | 66,60 | 67,74 | 66,60 | 66,80 | -0,07% | 2.888,00 |
| 11.03.2026 | 66,49 | 67,00 | 65,30 | 66,85 | 1,17% | 4.485,00 |
| 10.03.2026 | 65,13 | 66,64 | 64,74 | 66,08 | 1,46% | 4.300,00 |