49,790€
1,92%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 49,75 | 50,10 | 49,06 | 49,86 | 0,62% | 260,00 |
| 25.04.2024 | 50,35 | 50,51 | 48,44 | 49,56 | -2,38% | 432,00 |
| 24.04.2024 | 50,04 | 51,33 | 49,60 | 50,77 | 1,15% | - |
| 23.04.2024 | 50,24 | 50,44 | 49,71 | 50,19 | -0,24% | 424,00 |
| 22.04.2024 | 49,94 | 50,57 | 49,94 | 50,31 | 0,88% | - |
| 19.04.2024 | 49,90 | 50,60 | 49,53 | 49,87 | -0,68% | 1.870,00 |
| 18.04.2024 | 50,80 | 51,15 | 49,98 | 50,21 | -1,24% | - |
| 17.04.2024 | 51,60 | 51,87 | 50,56 | 50,84 | -1,33% | 25,00 |
| 16.04.2024 | 50,92 | 51,72 | 50,60 | 51,53 | 1,22% | 666,00 |
| 15.04.2024 | 51,83 | 52,33 | 50,43 | 50,91 | -1,55% | 200,00 |
| 12.04.2024 | 51,12 | 51,71 | 51,08 | 51,71 | 1,38% | 207,00 |
| 11.04.2024 | 51,00 | 51,50 | 50,82 | 51,00 | 0,04% | - |
| 10.04.2024 | 51,39 | 51,53 | 50,53 | 50,98 | -0,76% | 136,00 |
| 09.04.2024 | 51,25 | 51,65 | 50,87 | 51,37 | 0,26% | 1.212,00 |
| 08.04.2024 | 51,54 | 51,85 | 51,22 | 51,24 | -0,68% | 60,00 |
| 05.04.2024 | 51,55 | 52,13 | 51,05 | 51,59 | 0,25% | - |
| 04.04.2024 | 51,66 | 52,25 | 51,24 | 51,46 | -0,35% | 50,00 |
| 03.04.2024 | 52,70 | 52,96 | 51,59 | 51,64 | -2,23% | 225,00 |
| 02.04.2024 | 53,77 | 54,10 | 52,79 | 52,82 | -3,90% | - |
| 28.03.2024 | 54,56 | 55,58 | 54,55 | 54,96 | 0,84% | - |
| 27.03.2024 | 54,95 | 55,60 | 54,49 | 54,50 | -0,57% | 191,00 |
| 26.03.2024 | 54,47 | 54,99 | 54,32 | 54,82 | 0,57% | - |
| 25.03.2024 | 55,02 | 55,26 | 54,42 | 54,51 | -0,99% | 955,00 |
| 22.03.2024 | 55,44 | 55,54 | 54,98 | 55,05 | -0,55% | 150,00 |
| 21.03.2024 | 55,22 | 55,75 | 54,90 | 55,36 | 0,50% | 380,00 |
| 20.03.2024 | 55,70 | 56,27 | 54,92 | 55,08 | -1,14% | - |
| 19.03.2024 | 55,98 | 56,23 | 55,60 | 55,72 | -0,43% | - |
| 18.03.2024 | 55,59 | 56,23 | 54,89 | 55,96 | 0,76% | 108,00 |
| 15.03.2024 | 55,48 | 55,70 | 54,67 | 55,54 | 0,05% | - |
| 14.03.2024 | 55,82 | 56,17 | 55,20 | 55,51 | -0,42% | 100,00 |
| 13.03.2024 | 54,74 | 55,88 | 54,62 | 55,74 | 1,81% | 480,00 |
| 12.03.2024 | 54,30 | 54,87 | 53,78 | 54,75 | 0,83% | - |
| 11.03.2024 | 54,08 | 54,50 | 53,51 | 54,30 | 0,31% | - |
| 08.03.2024 | 54,40 | 54,72 | 53,58 | 54,13 | -0,17% | 500,00 |
| 07.03.2024 | 53,41 | 54,37 | 53,32 | 54,22 | 1,37% | 36,00 |
| 06.03.2024 | 53,34 | 53,72 | 52,82 | 53,49 | 0,33% | - |
| 05.03.2024 | 53,78 | 54,11 | 53,14 | 53,31 | -1,07% | 520,00 |
| 04.03.2024 | 54,14 | 54,50 | 53,72 | 53,89 | -0,67% | 16,00 |
| 01.03.2024 | 54,76 | 54,83 | 53,97 | 54,25 | -0,71% | 78,00 |
| 29.02.2024 | 53,15 | 55,39 | 53,15 | 54,64 | 5,97% | 60,00 |
| 28.02.2024 | 51,79 | 52,17 | 50,84 | 51,56 | -0,35% | 14,00 |
| 27.02.2024 | 51,41 | 51,77 | 50,69 | 51,74 | 0,73% | 170,00 |
| 26.02.2024 | 51,10 | 51,54 | 50,75 | 51,37 | 0,57% | 20,00 |
| 23.02.2024 | 50,96 | 51,46 | 50,74 | 51,08 | 0,30% | 6,00 |
| 22.02.2024 | 50,90 | 51,22 | 50,66 | 50,92 | -0,11% | 138,00 |
| 21.02.2024 | 51,23 | 51,61 | 50,77 | 50,98 | -0,52% | - |
| 20.02.2024 | 51,36 | 51,48 | 50,63 | 51,24 | -0,39% | 271,00 |
| 19.02.2024 | 51,08 | 51,49 | 51,03 | 51,44 | 0,75% | - |
| 16.02.2024 | 52,13 | 52,29 | 51,02 | 51,06 | -2,10% | - |
| 15.02.2024 | 52,16 | 52,35 | 51,85 | 52,15 | 0,19% | 195,00 |
| 14.02.2024 | 52,39 | 52,84 | 51,72 | 52,05 | -0,79% | - |
| 13.02.2024 | 51,91 | 52,68 | 51,73 | 52,47 | 1,06% | - |
| 12.02.2024 | 51,61 | 51,97 | 51,33 | 51,92 | 0,62% | 700,00 |
| 09.02.2024 | 52,50 | 52,60 | 51,32 | 51,60 | -1,56% | - |
| 08.02.2024 | 52,39 | 52,67 | 51,98 | 52,42 | -0,02% | 10,00 |
| 07.02.2024 | 52,33 | 52,82 | 52,17 | 52,43 | 0,08% | - |
| 06.02.2024 | 51,25 | 52,43 | 51,03 | 52,39 | 2,09% | - |
| 05.02.2024 | 51,23 | 51,55 | 50,93 | 51,32 | 0,10% | - |
| 02.02.2024 | 51,47 | 51,76 | 50,99 | 51,27 | -0,37% | 31,00 |
| 01.02.2024 | 50,98 | 51,57 | 50,66 | 51,46 | 1,04% | 312,00 |
| 31.01.2024 | 51,26 | 51,37 | 50,70 | 50,93 | -0,14% | - |
| 30.01.2024 | 51,32 | 51,32 | 50,71 | 51,00 | -0,63% | 4,00 |
| 29.01.2024 | 51,06 | 51,69 | 50,86 | 51,32 | 0,49% | - |
| 26.01.2024 | 50,73 | 51,17 | 50,62 | 51,07 | 0,38% | - |
| 25.01.2024 | 50,72 | 51,10 | 50,50 | 50,88 | 0,53% | 301,00 |
| 24.01.2024 | 51,21 | 51,23 | 50,46 | 50,61 | -1,19% | 2.795,00 |
| 23.01.2024 | 51,60 | 51,89 | 50,66 | 51,22 | -1,00% | 392,00 |
| 22.01.2024 | 52,49 | 52,84 | 51,66 | 51,73 | -1,41% | 300,00 |
| 19.01.2024 | 52,59 | 52,95 | 51,97 | 52,47 | -0,37% | - |
| 18.01.2024 | 52,37 | 52,87 | 51,75 | 52,67 | 0,34% | - |
| 17.01.2024 | 53,39 | 53,44 | 51,89 | 52,49 | -1,87% | - |
| 16.01.2024 | 54,20 | 54,55 | 53,33 | 53,49 | -1,31% | 12,00 |
| 15.01.2024 | 53,84 | 54,23 | 53,84 | 54,20 | 0,51% | 100,00 |
| 12.01.2024 | 53,42 | 54,02 | 53,18 | 53,92 | 0,91% | - |
| 11.01.2024 | 53,73 | 53,81 | 53,17 | 53,44 | -0,52% | - |
| 10.01.2024 | 53,69 | 54,05 | 53,27 | 53,72 | -0,06% | 48,00 |
| 09.01.2024 | 52,84 | 53,76 | 52,46 | 53,75 | 1,59% | 938,00 |
| 08.01.2024 | 52,37 | 53,07 | 52,11 | 52,91 | 0,59% | 192,00 |
| 05.01.2024 | 52,78 | 53,28 | 52,40 | 52,60 | -0,24% | - |
| 04.01.2024 | 52,64 | 53,45 | 52,06 | 52,72 | 0,16% | 168,00 |
| 03.01.2024 | 53,44 | 54,17 | 52,46 | 52,64 | -1,72% | 456,00 |
| 02.01.2024 | 52,25 | 53,72 | 52,19 | 53,56 | 3,26% | 520,00 |
| 29.12.2023 | 51,90 | 52,21 | 51,77 | 51,87 | 0,16% | 50,00 |
| 28.12.2023 | 51,80 | 51,91 | 51,09 | 51,78 | 0,28% | 171,00 |
| 27.12.2023 | 51,48 | 51,65 | 51,10 | 51,64 | 1,49% | 60,00 |
| 22.12.2023 | 50,20 | 51,13 | 49,94 | 50,88 | 1,09% | 160,00 |
| 21.12.2023 | 49,81 | 50,42 | 49,50 | 50,33 | 1,15% | 115,00 |
| 20.12.2023 | 50,70 | 51,30 | 49,73 | 49,75 | -1,76% | - |
| 19.12.2023 | 50,60 | 50,79 | 50,39 | 50,65 | -0,11% | - |
| 18.12.2023 | 50,58 | 50,81 | 50,15 | 50,70 | 0,29% | 40,00 |
| 15.12.2023 | 50,61 | 51,24 | 50,36 | 50,56 | -0,02% | 200,00 |
| 14.12.2023 | 52,02 | 52,14 | 50,36 | 50,57 | -2,69% | 451,00 |
| 13.12.2023 | 51,77 | 52,00 | 51,50 | 51,97 | 0,58% | 32,00 |
| 12.12.2023 | 51,30 | 51,75 | 51,22 | 51,67 | 0,67% | 985,00 |
| 11.12.2023 | 50,14 | 51,47 | 50,01 | 51,32 | 2,49% | 24,00 |
| 08.12.2023 | 50,36 | 50,70 | 49,97 | 50,08 | -0,43% | 128,00 |
| 07.12.2023 | 50,41 | 50,77 | 50,09 | 50,29 | 1,14% | - |
| 06.12.2023 | 50,32 | 50,68 | 49,61 | 49,73 | -1,07% | 60,00 |
| 05.12.2023 | 50,79 | 51,07 | 50,04 | 50,27 | -1,28% | 491,00 |
| 04.12.2023 | 50,53 | 51,28 | 50,43 | 50,92 | 0,32% | - |