49,920€
0,77%
Echtzeit-Aktienkurs Monster Beverage Corp
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 49,56 | 50,10 | 49,06 | 49,88 | 0,69% | 140,00 |
| 25.04.2024 | 51,15 | 51,15 | 48,54 | 49,54 | -3,23% | 113,00 |
| 24.04.2024 | 50,20 | 51,33 | 49,60 | 51,20 | 2,48% | 50,00 |
| 23.04.2024 | 50,32 | 50,64 | 49,74 | 49,96 | -1,03% | - |
| 22.04.2024 | 49,81 | 50,53 | 49,59 | 50,48 | 1,31% | 32,00 |
| 19.04.2024 | 50,27 | 50,34 | 49,52 | 49,82 | -0,90% | 12,00 |
| 18.04.2024 | 50,83 | 51,20 | 49,98 | 50,27 | -1,20% | 140,00 |
| 17.04.2024 | 51,81 | 51,87 | 50,56 | 50,88 | -2,01% | 25,00 |
| 16.04.2024 | 50,94 | 52,02 | 50,65 | 51,93 | 1,77% | 50,00 |
| 15.04.2024 | 51,43 | 52,33 | 50,44 | 51,02 | -1,28% | 100,00 |
| 12.04.2024 | 51,03 | 51,85 | 51,03 | 51,68 | 1,27% | - |
| 11.04.2024 | 51,02 | 51,50 | 50,81 | 51,03 | -0,08% | 190,00 |
| 10.04.2024 | 51,61 | 51,61 | 50,52 | 51,07 | -0,81% | 137,00 |
| 09.04.2024 | 51,25 | 51,66 | 50,87 | 51,49 | 0,33% | - |
| 08.04.2024 | 51,59 | 51,80 | 51,22 | 51,32 | -0,82% | 209,00 |
| 05.04.2024 | 51,68 | 52,10 | 50,98 | 51,74 | 0,33% | 32,00 |
| 04.04.2024 | 51,63 | 52,26 | 51,24 | 51,57 | -0,48% | 304,00 |
| 03.04.2024 | 52,84 | 52,95 | 51,41 | 51,82 | -1,92% | 190,00 |
| 02.04.2024 | 53,66 | 55,18 | 52,56 | 52,84 | -4,09% | 44,00 |
| 28.03.2024 | 54,50 | 55,59 | 54,50 | 55,09 | 1,01% | - |
| 27.03.2024 | 55,24 | 55,60 | 54,46 | 54,54 | -0,87% | 120,00 |
| 26.03.2024 | 54,54 | 55,03 | 54,35 | 55,02 | 0,76% | 7,00 |
| 25.03.2024 | 54,77 | 55,26 | 54,42 | 54,61 | -0,18% | 49,00 |
| 22.03.2024 | 55,17 | 55,54 | 54,70 | 54,71 | -1,05% | 36,00 |
| 21.03.2024 | 55,10 | 55,75 | 54,92 | 55,29 | 0,36% | 38,00 |
| 20.03.2024 | 55,91 | 56,41 | 54,93 | 55,09 | -1,15% | 40,00 |
| 19.03.2024 | 56,42 | 56,42 | 55,60 | 55,73 | -0,27% | 115,00 |
| 18.03.2024 | 55,52 | 56,23 | 54,97 | 55,88 | 1,08% | 151,00 |
| 15.03.2024 | 55,82 | 55,86 | 54,67 | 55,28 | -0,55% | 45,00 |
| 14.03.2024 | 55,60 | 56,08 | 55,21 | 55,59 | -0,03% | 346,00 |
| 13.03.2024 | 54,74 | 55,89 | 54,38 | 55,60 | 1,73% | 2.287,00 |
| 12.03.2024 | 54,13 | 54,90 | 53,78 | 54,66 | 0,95% | 138,00 |
| 11.03.2024 | 54,16 | 54,50 | 53,57 | 54,14 | 0,09% | 14,00 |
| 08.03.2024 | 54,24 | 54,63 | 53,58 | 54,09 | -0,93% | 6,00 |
| 07.03.2024 | 53,50 | 54,62 | 53,03 | 54,60 | 2,09% | 222,00 |
| 06.03.2024 | 53,33 | 53,72 | 52,82 | 53,48 | 0,28% | 20,00 |
| 05.03.2024 | 53,89 | 54,13 | 53,14 | 53,33 | -1,22% | - |
| 04.03.2024 | 54,22 | 54,50 | 53,72 | 53,99 | -0,11% | 311,00 |
| 01.03.2024 | 54,60 | 55,00 | 53,96 | 54,05 | -1,19% | 80,00 |
| 29.02.2024 | 51,67 | 55,37 | 51,67 | 54,70 | 5,88% | 515,00 |
| 28.02.2024 | 51,78 | 52,11 | 50,69 | 51,66 | -0,12% | - |
| 27.02.2024 | 51,35 | 51,81 | 50,71 | 51,72 | 0,60% | - |
| 26.02.2024 | 51,03 | 51,54 | 50,75 | 51,41 | 0,67% | - |
| 23.02.2024 | 50,92 | 51,46 | 50,74 | 51,07 | 0,31% | 40,00 |
| 22.02.2024 | 50,96 | 51,23 | 50,62 | 50,91 | -0,14% | 127,00 |
| 21.02.2024 | 51,17 | 51,61 | 50,77 | 50,98 | -0,39% | - |
| 20.02.2024 | 51,49 | 51,49 | 50,64 | 51,18 | -0,60% | 50,00 |
| 19.02.2024 | 51,07 | 51,53 | 51,02 | 51,49 | 1,22% | 20,00 |
| 16.02.2024 | 52,14 | 52,30 | 50,87 | 50,87 | -2,07% | 2,00 |
| 15.02.2024 | 52,13 | 52,35 | 51,84 | 51,95 | -0,69% | - |
| 14.02.2024 | 52,45 | 52,84 | 51,71 | 52,31 | -0,28% | - |
| 13.02.2024 | 51,92 | 52,68 | 51,64 | 52,45 | 1,08% | 16,00 |
| 12.02.2024 | 52,05 | 52,05 | 51,33 | 51,89 | 0,56% | 30,00 |
| 09.02.2024 | 52,64 | 52,64 | 51,32 | 51,60 | -1,97% | 155,00 |
| 08.02.2024 | 52,40 | 52,67 | 51,98 | 52,64 | 0,16% | 570,00 |
| 07.02.2024 | 52,39 | 52,84 | 52,15 | 52,55 | 0,40% | - |
| 06.02.2024 | 51,24 | 52,44 | 51,02 | 52,34 | 2,01% | - |
| 05.02.2024 | 51,31 | 51,56 | 50,94 | 51,31 | 0,08% | 98,00 |
| 02.02.2024 | 51,42 | 51,77 | 50,99 | 51,27 | -0,29% | 4,00 |
| 01.02.2024 | 51,01 | 51,57 | 50,67 | 51,42 | 0,86% | 65,00 |
| 31.01.2024 | 51,68 | 51,68 | 50,67 | 50,98 | -0,08% | - |
| 30.01.2024 | 51,11 | 51,33 | 50,71 | 51,02 | -0,17% | 6,00 |
| 29.01.2024 | 51,00 | 51,69 | 50,89 | 51,11 | 0,07% | - |
| 26.01.2024 | 50,84 | 51,27 | 50,62 | 51,07 | 0,43% | 36,00 |
| 25.01.2024 | 51,01 | 51,09 | 50,51 | 50,85 | 0,53% | 44,00 |
| 24.01.2024 | 51,20 | 51,24 | 50,47 | 50,58 | -1,25% | 23,00 |
| 23.01.2024 | 51,78 | 51,93 | 50,66 | 51,22 | -1,01% | - |
| 22.01.2024 | 52,52 | 52,83 | 51,66 | 51,75 | -1,70% | - |
| 19.01.2024 | 52,64 | 52,95 | 51,97 | 52,64 | -0,02% | 2,00 |
| 18.01.2024 | 52,49 | 52,87 | 51,75 | 52,65 | 0,32% | 15,00 |
| 17.01.2024 | 53,50 | 53,57 | 51,91 | 52,48 | -1,60% | 10,00 |
| 16.01.2024 | 54,16 | 54,55 | 53,34 | 53,34 | -1,52% | - |
| 15.01.2024 | 53,93 | 54,20 | 53,81 | 54,16 | 0,66% | 69,00 |
| 12.01.2024 | 53,43 | 54,02 | 53,26 | 53,81 | 0,59% | 20,00 |
| 11.01.2024 | 53,69 | 53,81 | 53,15 | 53,49 | -0,23% | 10,00 |
| 10.01.2024 | 53,74 | 54,05 | 53,26 | 53,62 | -0,25% | 50,00 |
| 09.01.2024 | 52,93 | 53,88 | 52,46 | 53,75 | 1,57% | 12,00 |
| 08.01.2024 | 52,61 | 53,28 | 52,15 | 52,92 | 0,57% | - |
| 05.01.2024 | 52,55 | 53,18 | 52,41 | 52,62 | -0,25% | - |
| 04.01.2024 | 52,63 | 53,46 | 52,06 | 52,75 | 0,17% | - |
| 03.01.2024 | 53,71 | 54,15 | 52,46 | 52,66 | -1,88% | 52,00 |
| 02.01.2024 | 51,80 | 53,74 | 51,80 | 53,67 | 3,61% | 85,00 |
| 29.12.2023 | 52,03 | 52,21 | 51,80 | 51,80 | -0,05% | - |
| 28.12.2023 | 51,64 | 51,99 | 51,09 | 51,83 | -0,12% | - |
| 27.12.2023 | 50,86 | 51,89 | 50,86 | 51,89 | 2,10% | 65,00 |
| 22.12.2023 | 50,29 | 51,14 | 49,92 | 50,82 | 0,89% | 21,00 |
| 21.12.2023 | 49,72 | 50,42 | 49,54 | 50,37 | 1,23% | - |
| 20.12.2023 | 50,55 | 51,30 | 49,69 | 49,76 | -1,64% | - |
| 19.12.2023 | 50,62 | 50,79 | 50,36 | 50,59 | -0,07% | - |
| 18.12.2023 | 50,65 | 50,81 | 50,15 | 50,63 | 0,46% | 299,00 |
| 15.12.2023 | 50,06 | 51,24 | 50,06 | 50,40 | -0,29% | 40,00 |
| 14.12.2023 | 52,00 | 52,20 | 50,35 | 50,54 | -2,81% | 500,00 |
| 13.12.2023 | 51,67 | 52,06 | 51,49 | 52,00 | 0,84% | 80,00 |
| 12.12.2023 | 51,34 | 51,78 | 51,22 | 51,57 | 0,07% | 197,00 |
| 11.12.2023 | 50,03 | 51,56 | 50,01 | 51,53 | 2,88% | 103,00 |
| 08.12.2023 | 50,71 | 50,71 | 49,96 | 50,09 | -0,41% | 73,00 |
| 07.12.2023 | 50,48 | 50,77 | 50,09 | 50,30 | -0,27% | 60,00 |
| 06.12.2023 | 50,25 | 50,65 | 49,61 | 50,43 | 0,42% | 103,00 |
| 05.12.2023 | 50,91 | 51,06 | 50,01 | 50,22 | -1,45% | 544,00 |
| 04.12.2023 | 50,69 | 51,28 | 50,46 | 50,96 | 0,43% | 100,00 |