41,200€
0,80%
Echtzeit-Aktienkurs Monster Beverage Corporation
Bid:
Ask:
Aktienkurse zur Monster Beverage Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,20 | 41,49 | 40,77 | 41,37 | 1,21% | 2.005,00 |
| 11.11.2026 | 40,60 | 40,94 | 40,30 | 40,88 | 0,64% | 739,00 |
| 10.11.2026 | 40,65 | 40,92 | 40,42 | 40,62 | -0,25% | 1.733,00 |
| 09.11.2026 | 41,24 | 41,24 | 40,35 | 40,72 | -1,61% | 3.972,00 |
| 06.11.2026 | 41,60 | 42,08 | 39,75 | 41,38 | -3,35% | 3.173,00 |
| 05.11.2026 | 43,30 | 44,00 | 42,70 | 42,82 | -1,87% | 5.079,00 |
| 04.11.2026 | 42,06 | 43,72 | 41,75 | 43,63 | 2,90% | 3.436,00 |
| 03.11.2026 | 42,75 | 43,18 | 42,15 | 42,40 | -1,72% | 1.842,00 |
| 02.11.2026 | 42,63 | 43,14 | 41,92 | 43,14 | 2,09% | 2.481,00 |
| 30.10.2026 | 42,10 | 42,66 | 41,83 | 42,26 | -0,12% | 1.667,00 |
| 29.10.2026 | 41,41 | 42,31 | 41,20 | 42,31 | 2,19% | 4.536,00 |
| 28.10.2026 | 40,76 | 41,66 | 40,51 | 41,40 | 1,02% | 2.621,00 |
| 27.10.2026 | 41,20 | 41,69 | 40,77 | 40,98 | -1,17% | 5.232,00 |
| 26.10.2026 | 41,49 | 41,63 | 41,14 | 41,47 | 0,92% | 1.101,00 |
| 23.10.2026 | 42,31 | 42,53 | 41,09 | 41,09 | -2,57% | 3.163,00 |
| 22.10.2026 | 41,46 | 42,36 | 41,35 | 42,17 | 1,32% | 4.447,00 |
| 21.10.2026 | 41,84 | 42,17 | 41,30 | 41,62 | -0,61% | 2.260,00 |
| 20.10.2026 | 41,57 | 42,31 | 41,56 | 41,88 | -0,14% | 4.259,00 |
| 19.10.2026 | 40,99 | 42,03 | 40,34 | 41,94 | 3,02% | 4.176,00 |
| 16.10.2026 | 40,25 | 41,14 | 40,11 | 40,71 | 0,89% | 2.059,00 |
| 15.10.2026 | 39,88 | 40,96 | 39,59 | 40,35 | 1,75% | 2.840,00 |
| 14.10.2026 | 38,68 | 39,65 | 38,30 | 39,65 | 2,16% | 3.320,00 |
| 13.10.2026 | 39,10 | 39,44 | 38,81 | 38,81 | -0,68% | 1.436,00 |
| 12.10.2026 | 38,91 | 39,39 | 38,86 | 39,08 | 0,59% | 1.061,00 |
| 09.10.2026 | 38,78 | 39,17 | 38,73 | 38,85 | -0,68% | 1.363,00 |
| 08.10.2026 | 38,04 | 39,30 | 38,04 | 39,11 | 2,18% | 5.305,00 |
| 07.10.2026 | 38,39 | 38,73 | 38,13 | 38,28 | -0,12% | 219,00 |
| 06.10.2026 | 38,85 | 39,25 | 38,32 | 38,32 | -0,17% | 2.686,00 |
| 05.10.2026 | 38,51 | 38,56 | 38,20 | 38,39 | 2,22% | 487,00 |
| 02.10.2026 | 37,28 | 37,89 | 37,28 | 37,55 | 0,27% | 264,00 |
| 01.10.2026 | 36,73 | 37,45 | 36,73 | 37,45 | 1,13% | 398,00 |
| 30.09.2026 | 36,78 | 37,03 | 36,74 | 37,03 | 1,24% | 5,00 |
| 29.09.2026 | 36,87 | 36,87 | 36,51 | 36,58 | -0,83% | 237,00 |
| 28.09.2026 | 37,94 | 37,94 | 36,69 | 36,88 | -1,28% | 960,00 |
| 25.09.2026 | 37,42 | 37,74 | 37,14 | 37,36 | -1,22% | 256,00 |
| 24.09.2026 | 38,44 | 38,76 | 37,82 | 37,82 | -1,11% | 377,00 |
| 23.09.2026 | 38,82 | 38,82 | 38,25 | 38,25 | -1,95% | 403,00 |
| 22.09.2026 | 38,39 | 39,13 | 38,39 | 39,01 | 0,75% | 94,00 |
| 21.09.2026 | 38,93 | 39,23 | 38,37 | 38,72 | -1,24% | 583,00 |
| 18.09.2026 | 38,69 | 39,20 | 38,58 | 39,20 | 1,34% | 1.117,00 |
| 17.09.2026 | 38,92 | 38,97 | 38,61 | 38,68 | -0,13% | 2.346,00 |
| 16.09.2026 | 38,63 | 38,75 | 38,54 | 38,73 | 0,32% | 93,00 |
| 15.09.2026 | 38,28 | 38,61 | 38,15 | 38,61 | 0,65% | 10,00 |
| 14.09.2026 | 37,70 | 38,36 | 37,64 | 38,36 | 3,17% | 1.127,00 |
| 11.09.2026 | 37,49 | 37,51 | 37,16 | 37,18 | -0,43% | 474,00 |
| 10.09.2026 | 37,12 | 37,34 | 36,80 | 37,34 | 2,55% | 772,00 |
| 09.09.2026 | 37,05 | 37,22 | 36,30 | 36,41 | -2,12% | 1.557,00 |
| 08.09.2026 | 37,53 | 37,53 | 37,20 | 37,20 | -1,05% | 1.482,00 |
| 07.09.2026 | 37,73 | 37,73 | 37,50 | 37,59 | -0,44% | 13,00 |
| 04.09.2026 | 37,60 | 37,76 | 37,60 | 37,76 | -1,40% | 17,00 |
| 03.09.2026 | 38,18 | 38,29 | 38,01 | 38,29 | -0,69% | 1.376,00 |
| 02.09.2026 | 38,76 | 38,76 | 38,51 | 38,56 | -1,91% | 98,00 |
| 01.09.2026 | 39,25 | 39,33 | 39,25 | 39,31 | -1,03% | 421,00 |
| 31.08.2026 | 39,98 | 39,98 | 39,65 | 39,72 | -0,97% | 635,00 |
| 28.08.2026 | 40,05 | 40,11 | 40,01 | 40,11 | -0,07% | 125,00 |
| 27.08.2026 | 40,80 | 40,80 | 40,12 | 40,14 | -3,43% | 950,00 |
| 26.08.2026 | 42,03 | 42,05 | 41,41 | 41,56 | -0,93% | 1.332,00 |
| 25.08.2026 | 42,10 | 42,11 | 41,88 | 41,95 | 0,02% | 2.258,00 |
| 24.08.2026 | 41,09 | 41,94 | 41,09 | 41,94 | 2,61% | 1.422,00 |
| 21.08.2026 | 40,51 | 40,88 | 40,51 | 40,88 | 0,66% | 571,00 |
| 20.08.2026 | 40,48 | 40,68 | 40,23 | 40,61 | -0,25% | 637,00 |
| 19.08.2026 | 40,95 | 41,28 | 40,62 | 40,71 | -0,50% | 716,00 |
| 18.08.2026 | 39,55 | 40,93 | 39,55 | 40,91 | 3,57% | 738,00 |
| 17.08.2026 | 40,58 | 40,58 | 39,50 | 39,50 | -2,17% | 223,00 |
| 14.08.2026 | 40,28 | 40,51 | 40,28 | 40,38 | 0,07% | 216,00 |
| 13.08.2026 | 40,18 | 41,17 | 40,18 | 40,35 | 3,12% | 95,00 |
| 12.08.2026 | 39,85 | 40,83 | 39,13 | 39,13 | -3,40% | 1.229,00 |
| 11.08.2026 | 39,34 | 41,98 | 39,25 | 40,50 | -48,77% | 3.731,00 |
| 10.08.2026 | 77,99 | 79,05 | 77,99 | 79,05 | 0,37% | 586,00 |
| 07.08.2026 | 82,25 | 82,27 | 78,51 | 78,76 | -3,05% | 993,00 |
| 06.08.2026 | 82,39 | 82,39 | 81,11 | 81,24 | -0,79% | 381,00 |
| 05.08.2026 | 81,44 | 82,00 | 81,44 | 81,89 | 1,17% | 35,00 |
| 04.08.2026 | 80,93 | 80,94 | 80,77 | 80,94 | -0,95% | 244,00 |
| 03.08.2026 | 84,01 | 84,01 | 81,72 | 81,72 | -2,69% | 119,00 |
| 31.07.2026 | 83,98 | 83,98 | 83,98 | 83,98 | 0,61% | 8,00 |
| 30.07.2026 | 85,06 | 85,49 | 82,98 | 83,47 | -3,40% | 388,00 |
| 29.07.2026 | 86,15 | 86,85 | 86,15 | 86,41 | -0,35% | 139,00 |
| 28.07.2026 | 84,92 | 86,71 | 84,92 | 86,71 | 3,41% | 17,00 |
| 27.07.2026 | 82,20 | 83,85 | 82,20 | 83,85 | 1,71% | 444,00 |
| 24.07.2026 | 81,95 | 82,52 | 81,94 | 82,44 | 0,27% | 161,00 |
| 23.07.2026 | 82,22 | 82,22 | 82,22 | 82,22 | -0,93% | - |
| 22.07.2026 | 82,61 | 82,99 | 82,61 | 82,99 | 0,27% | 309,00 |
| 21.07.2026 | 84,49 | 84,49 | 82,52 | 82,77 | -1,57% | 69,00 |
| 20.07.2026 | 85,28 | 85,30 | 83,67 | 84,09 | -2,65% | 144,00 |
| 17.07.2026 | 87,01 | 88,00 | 85,32 | 86,38 | -0,89% | 592,00 |
| 16.07.2026 | 84,90 | 87,16 | 84,59 | 87,16 | 0,72% | 676,00 |
| 15.07.2026 | 85,93 | 86,54 | 85,41 | 86,54 | 1,19% | 488,00 |
| 14.07.2026 | 85,98 | 86,07 | 84,95 | 85,52 | 0,48% | 309,00 |
| 13.07.2026 | 85,11 | 85,11 | 85,11 | 85,11 | 0,32% | 2,00 |
| 10.07.2026 | 84,88 | 84,88 | 83,85 | 84,84 | 0,78% | 5.454,00 |
| 09.07.2026 | 83,52 | 85,60 | 83,52 | 84,18 | -0,24% | 483,00 |
| 08.07.2026 | 85,43 | 85,43 | 83,94 | 84,38 | -1,32% | 425,00 |
| 07.07.2026 | 86,24 | 86,24 | 85,51 | 85,51 | 0,87% | 120,00 |
| 06.07.2026 | 85,54 | 85,57 | 84,46 | 84,77 | -1,33% | 724,00 |
| 02.07.2026 | 85,38 | 86,24 | 85,38 | 85,91 | -0,01% | 100,00 |
| 01.07.2026 | 85,74 | 85,92 | 85,74 | 85,92 | 1,27% | 195,00 |
| 30.06.2026 | 85,93 | 85,93 | 84,71 | 84,84 | -0,33% | 2.640,00 |
| 29.06.2026 | 84,68 | 85,12 | 84,68 | 85,12 | -0,46% | 2,00 |
| 26.06.2026 | 85,63 | 85,64 | 85,51 | 85,51 | 2,10% | 185,00 |
| 25.06.2026 | 83,52 | 83,85 | 83,00 | 83,75 | -0,58% | 584,00 |