49,788€
-0,85%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 49,90 | 50,60 | 49,77 | 49,88 | -0,68% | 295,00 |
| 18.04.2024 | 50,80 | 51,15 | 49,96 | 50,22 | -1,28% | 2.429,00 |
| 17.04.2024 | 51,60 | 51,92 | 50,56 | 50,87 | -1,24% | 1.494,00 |
| 16.04.2024 | 50,73 | 51,72 | 50,59 | 51,51 | 1,00% | 1.039,00 |
| 15.04.2024 | 51,83 | 52,33 | 50,39 | 51,00 | -1,35% | 1.967,00 |
| 12.04.2024 | 51,11 | 51,70 | 50,93 | 51,70 | 1,27% | 1.035,00 |
| 11.04.2024 | 51,01 | 51,50 | 50,70 | 51,05 | -0,06% | 671,00 |
| 10.04.2024 | 51,39 | 51,60 | 50,53 | 51,08 | -0,62% | 1.234,00 |
| 09.04.2024 | 51,25 | 51,65 | 50,87 | 51,40 | 0,27% | 1.208,00 |
| 08.04.2024 | 51,55 | 51,92 | 51,22 | 51,26 | -0,93% | 1.547,00 |
| 05.04.2024 | 51,54 | 52,13 | 51,05 | 51,74 | 0,33% | 1.577,00 |
| 04.04.2024 | 51,67 | 52,25 | 51,24 | 51,57 | -0,10% | 1.560,00 |
| 03.04.2024 | 52,51 | 53,13 | 51,59 | 51,62 | -2,26% | 1.538,00 |
| 02.04.2024 | 54,09 | 54,18 | 52,77 | 52,81 | -3,91% | 2.709,00 |
| 28.03.2024 | 54,56 | 55,58 | 54,55 | 54,96 | 0,60% | 833,00 |
| 27.03.2024 | 54,95 | 55,60 | 54,54 | 54,63 | -0,34% | 565,00 |
| 26.03.2024 | 54,67 | 54,99 | 54,27 | 54,82 | 0,58% | 957,00 |
| 25.03.2024 | 55,13 | 55,49 | 54,42 | 54,50 | -1,00% | 1.447,00 |
| 22.03.2024 | 55,44 | 55,64 | 54,98 | 55,05 | -0,55% | 402,00 |
| 21.03.2024 | 55,22 | 55,75 | 54,90 | 55,36 | 0,50% | 1.307,00 |
| 20.03.2024 | 55,70 | 56,41 | 54,92 | 55,08 | -1,14% | 496,00 |
| 19.03.2024 | 55,98 | 56,23 | 55,60 | 55,72 | -0,43% | 846,00 |
| 18.03.2024 | 55,47 | 56,23 | 54,89 | 55,96 | 0,76% | 1.430,00 |
| 15.03.2024 | 55,48 | 55,76 | 54,67 | 55,54 | 0,08% | 1.747,00 |
| 14.03.2024 | 55,82 | 56,17 | 55,20 | 55,49 | -0,43% | 3.173,00 |
| 13.03.2024 | 54,74 | 55,88 | 54,54 | 55,73 | 1,99% | 4.365,00 |
| 12.03.2024 | 54,10 | 54,87 | 53,78 | 54,65 | 0,64% | 1.247,00 |
| 11.03.2024 | 54,27 | 54,50 | 53,51 | 54,30 | 0,39% | 909,00 |
| 08.03.2024 | 54,40 | 54,81 | 53,58 | 54,09 | -0,28% | 689,00 |
| 07.03.2024 | 53,41 | 54,37 | 53,18 | 54,24 | 1,43% | 511,00 |
| 06.03.2024 | 53,14 | 53,72 | 52,81 | 53,48 | 0,29% | 960,00 |
| 05.03.2024 | 53,78 | 54,15 | 53,14 | 53,32 | -1,05% | 542,00 |
| 04.03.2024 | 54,14 | 54,50 | 53,72 | 53,89 | -0,64% | 900,00 |
| 01.03.2024 | 54,76 | 54,99 | 53,97 | 54,23 | -0,83% | 2.328,00 |
| 29.02.2024 | 53,01 | 55,39 | 53,01 | 54,69 | 6,01% | 9.178,00 |
| 28.02.2024 | 51,79 | 52,17 | 50,84 | 51,59 | -0,31% | 1.297,00 |
| 27.02.2024 | 51,41 | 51,75 | 50,59 | 51,75 | 0,65% | 2.234,00 |
| 26.02.2024 | 51,29 | 51,54 | 50,75 | 51,41 | 0,62% | 661,00 |
| 23.02.2024 | 50,96 | 51,46 | 50,74 | 51,10 | 0,35% | 1.433,00 |
| 22.02.2024 | 50,90 | 51,22 | 50,58 | 50,92 | -0,07% | 1.461,00 |
| 21.02.2024 | 51,04 | 51,61 | 50,77 | 50,95 | -0,52% | 4.169,00 |
| 20.02.2024 | 51,17 | 51,49 | 50,55 | 51,22 | -0,44% | 9.182,00 |
| 19.02.2024 | 51,08 | 51,49 | 50,92 | 51,44 | 0,75% | 1.188,00 |
| 16.02.2024 | 52,13 | 52,29 | 51,02 | 51,06 | -2,03% | 458,00 |
| 15.02.2024 | 52,16 | 52,47 | 51,85 | 52,12 | 0,08% | 1.041,00 |
| 14.02.2024 | 52,21 | 52,84 | 51,72 | 52,08 | -0,69% | 928,00 |
| 13.02.2024 | 51,91 | 52,68 | 51,63 | 52,44 | 1,06% | 1.339,00 |
| 12.02.2024 | 51,73 | 51,97 | 51,33 | 51,89 | 0,54% | 2.745,00 |
| 09.02.2024 | 52,50 | 52,79 | 51,32 | 51,61 | -1,49% | 974,00 |
| 08.02.2024 | 52,39 | 52,67 | 51,98 | 52,39 | -0,06% | 1.009,00 |
| 07.02.2024 | 52,49 | 52,82 | 52,15 | 52,42 | 0,13% | 839,00 |
| 06.02.2024 | 51,25 | 52,43 | 51,03 | 52,35 | 2,01% | 2.031,00 |
| 05.02.2024 | 51,05 | 51,55 | 50,77 | 51,32 | 0,08% | 1.683,00 |
| 02.02.2024 | 51,47 | 51,76 | 50,99 | 51,28 | -0,33% | 1.141,00 |
| 01.02.2024 | 50,98 | 51,57 | 50,66 | 51,45 | 0,94% | 609,00 |
| 31.01.2024 | 50,88 | 51,45 | 50,68 | 50,97 | -0,12% | 568,00 |
| 30.01.2024 | 51,32 | 51,45 | 50,71 | 51,03 | -0,55% | 1.151,00 |
| 29.01.2024 | 51,06 | 51,69 | 50,81 | 51,31 | 0,47% | 3.109,00 |
| 26.01.2024 | 50,73 | 51,17 | 50,50 | 51,07 | 0,37% | 601,00 |
| 25.01.2024 | 50,72 | 51,10 | 50,46 | 50,88 | 0,57% | 1.091,00 |
| 24.01.2024 | 51,21 | 51,36 | 50,46 | 50,59 | -1,23% | 543,00 |
| 23.01.2024 | 51,60 | 51,89 | 50,66 | 51,22 | -1,01% | 1.886,00 |
| 22.01.2024 | 52,67 | 52,84 | 51,66 | 51,74 | -1,36% | 1.017,00 |
| 19.01.2024 | 52,59 | 53,08 | 51,97 | 52,45 | -0,43% | 369,00 |
| 18.01.2024 | 52,37 | 52,87 | 51,70 | 52,68 | 0,36% | 9.195,00 |
| 17.01.2024 | 53,39 | 53,52 | 51,89 | 52,49 | -1,88% | 763,00 |
| 16.01.2024 | 54,20 | 54,55 | 53,33 | 53,49 | -1,30% | 1.007,00 |
| 15.01.2024 | 53,69 | 54,40 | 53,66 | 54,20 | 0,44% | 1.951,00 |
| 12.01.2024 | 53,42 | 54,02 | 53,18 | 53,96 | 0,89% | 400,00 |
| 11.01.2024 | 53,73 | 53,98 | 53,16 | 53,48 | -0,40% | 2.132,00 |
| 10.01.2024 | 53,88 | 54,05 | 53,27 | 53,70 | -0,09% | 2.032,00 |
| 09.01.2024 | 52,84 | 53,76 | 52,46 | 53,75 | 1,61% | 1.038,00 |
| 08.01.2024 | 52,17 | 53,07 | 51,95 | 52,90 | 0,57% | 2.685,00 |
| 05.01.2024 | 52,78 | 53,28 | 52,40 | 52,60 | -0,28% | 609,00 |
| 04.01.2024 | 52,64 | 53,45 | 51,95 | 52,75 | 0,17% | 1.307,00 |
| 03.01.2024 | 53,41 | 54,17 | 52,43 | 52,66 | -1,70% | 897,00 |
| 02.01.2024 | 52,25 | 53,72 | 52,06 | 53,57 | 3,16% | 3.139,00 |
| 29.12.2023 | 52,20 | 52,21 | 51,66 | 51,93 | 0,03% | 1.146,00 |
| 28.12.2023 | 51,82 | 52,00 | 51,09 | 51,91 | 0,57% | 1.318,00 |
| 27.12.2023 | 51,66 | 51,66 | 50,98 | 51,62 | 1,51% | 2.399,00 |
| 22.12.2023 | 50,20 | 51,13 | 49,78 | 50,85 | 0,93% | 881,00 |
| 21.12.2023 | 49,81 | 50,42 | 49,32 | 50,38 | 1,28% | 1.259,00 |
| 20.12.2023 | 50,70 | 51,50 | 49,73 | 49,74 | -1,73% | 2.688,00 |
| 19.12.2023 | 50,60 | 50,81 | 50,36 | 50,62 | -0,06% | 1.370,00 |
| 18.12.2023 | 50,40 | 50,81 | 50,15 | 50,65 | 0,18% | 595,00 |
| 15.12.2023 | 50,61 | 51,24 | 50,36 | 50,56 | -0,02% | 838,00 |
| 14.12.2023 | 52,20 | 52,26 | 50,36 | 50,57 | -2,58% | 1.301,00 |
| 13.12.2023 | 51,77 | 52,02 | 51,50 | 51,91 | 0,48% | 858,00 |
| 12.12.2023 | 51,30 | 51,75 | 51,10 | 51,66 | 0,68% | 2.031,00 |
| 11.12.2023 | 50,14 | 51,47 | 50,00 | 51,31 | 2,42% | 4.052,00 |
| 08.12.2023 | 50,36 | 50,70 | 49,97 | 50,10 | -0,40% | 770,00 |
| 07.12.2023 | 50,41 | 50,77 | 50,08 | 50,30 | -0,26% | 831,00 |
| 06.12.2023 | 50,50 | 50,68 | 49,61 | 50,43 | 0,36% | 4.846,00 |
| 05.12.2023 | 50,80 | 51,07 | 50,04 | 50,25 | -1,39% | 650,00 |
| 04.12.2023 | 50,53 | 51,28 | 50,25 | 50,96 | 0,45% | 1.008,00 |
| 01.12.2023 | 50,60 | 51,50 | 50,44 | 50,73 | 0,08% | 1.998,00 |
| 30.11.2023 | 50,04 | 50,71 | 49,66 | 50,69 | 1,65% | 823,00 |
| 29.11.2023 | 50,34 | 51,00 | 49,55 | 49,86 | -0,86% | 1.628,00 |
| 28.11.2023 | 50,02 | 50,46 | 49,82 | 50,30 | 0,73% | 562,00 |
| 27.11.2023 | 50,30 | 50,91 | 49,88 | 49,93 | -1,03% | 546,00 |