74,790€
0,78%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 65,88 | 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 |
| 09.03.2026 | 64,86 | 65,38 | 63,39 | 65,13 | -0,55% | 3.223,00 |
| 06.03.2026 | 65,98 | 66,34 | 64,00 | 65,49 | -1,61% | 4.935,00 |
| 05.03.2026 | 67,76 | 68,30 | 66,25 | 66,56 | -1,49% | 3.521,00 |
| 04.03.2026 | 67,68 | 68,29 | 67,17 | 67,57 | -0,71% | 1.917,00 |
| 03.03.2026 | 68,70 | 69,72 | 67,68 | 68,05 | -2,00% | 4.189,00 |
| 02.03.2026 | 71,52 | 73,00 | 69,44 | 69,44 | -4,65% | 5.954,00 |
| 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 |