51,470€
2,31%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 51,20 | 51,60 | 51,20 | 51,26 | 1,89% | 250,00 |
| 09.05.2024 | 50,31 | 50,31 | 50,31 | 50,31 | -0,83% | - |
| 08.05.2024 | 50,73 | 50,73 | 50,73 | 50,73 | 0,61% | - |
| 07.05.2024 | 50,10 | 50,42 | 50,10 | 50,42 | -0,59% | 3,00 |
| 06.05.2024 | 50,98 | 50,98 | 50,72 | 50,72 | 0,71% | 20,00 |
| 03.05.2024 | 50,84 | 50,84 | 50,36 | 50,36 | 0,95% | 200,00 |
| 02.05.2024 | 49,75 | 49,89 | 49,75 | 49,89 | -0,98% | 20,00 |
| 30.04.2024 | 50,38 | 50,38 | 50,38 | 50,38 | 1,31% | - |
| 29.04.2024 | 49,71 | 49,73 | 49,71 | 49,73 | 0,46% | 29,00 |
| 26.04.2024 | 49,41 | 49,57 | 49,41 | 49,50 | 1,99% | 58,00 |
| 25.04.2024 | 50,07 | 50,07 | 48,54 | 48,54 | -5,21% | 765,00 |
| 24.04.2024 | 49,83 | 51,20 | 49,83 | 51,20 | 2,18% | 100,00 |
| 23.04.2024 | 50,00 | 50,35 | 50,00 | 50,11 | 0,59% | 207,00 |
| 22.04.2024 | 49,82 | 49,82 | 49,82 | 49,82 | 0,47% | - |
| 19.04.2024 | 49,80 | 49,80 | 49,57 | 49,58 | -2,25% | 35,00 |
| 18.04.2024 | 50,72 | 50,72 | 50,72 | 50,72 | -2,27% | - |
| 17.04.2024 | 51,29 | 51,90 | 51,29 | 51,90 | 2,25% | 200,00 |
| 16.04.2024 | 50,73 | 50,76 | 50,73 | 50,76 | -1,36% | 50,00 |
| 15.04.2024 | 51,59 | 52,28 | 51,46 | 51,46 | 0,12% | 50,00 |
| 12.04.2024 | 50,98 | 51,40 | 50,98 | 51,40 | 0,59% | 50,00 |
| 11.04.2024 | 50,84 | 51,10 | 50,81 | 51,10 | -0,21% | 1.355,00 |
| 10.04.2024 | 51,21 | 51,21 | 51,21 | 51,21 | 0,43% | 36,00 |
| 09.04.2024 | 51,05 | 51,05 | 50,99 | 50,99 | -1,41% | 75,00 |
| 08.04.2024 | 51,72 | 51,72 | 51,72 | 51,72 | 0,31% | 19,00 |
| 05.04.2024 | 51,35 | 51,70 | 51,31 | 51,56 | -0,73% | 410,00 |
| 04.04.2024 | 51,47 | 51,94 | 51,47 | 51,94 | -0,12% | 136,00 |
| 03.04.2024 | 52,53 | 52,53 | 52,00 | 52,00 | -3,24% | 12,00 |
| 02.04.2024 | 53,98 | 53,98 | 53,74 | 53,74 | -1,54% | 627,00 |
| 28.03.2024 | 54,43 | 54,58 | 54,43 | 54,58 | -0,46% | 30,00 |
| 27.03.2024 | 54,73 | 54,83 | 54,73 | 54,83 | 0,98% | 200,00 |
| 26.03.2024 | 54,29 | 54,34 | 54,29 | 54,30 | -1,91% | 49,00 |
| 25.03.2024 | 55,36 | 55,36 | 55,36 | 55,36 | 0,07% | 5,00 |
| 22.03.2024 | 55,65 | 55,65 | 55,32 | 55,32 | -0,47% | 218,00 |
| 21.03.2024 | 54,94 | 55,58 | 54,94 | 55,58 | -0,77% | 64,00 |
| 20.03.2024 | 55,53 | 56,01 | 55,53 | 56,01 | 0,39% | 150,00 |
| 19.03.2024 | 56,46 | 56,50 | 55,79 | 55,79 | 0,09% | 795,00 |
| 18.03.2024 | 55,37 | 55,79 | 55,37 | 55,74 | -0,11% | 204,00 |
| 15.03.2024 | 55,32 | 55,80 | 55,32 | 55,80 | -0,14% | 100,00 |
| 14.03.2024 | 55,62 | 56,46 | 55,62 | 55,88 | 0,14% | 330,00 |
| 13.03.2024 | 54,56 | 55,80 | 54,56 | 55,80 | 1,53% | 392,00 |
| 12.03.2024 | 54,10 | 54,98 | 54,00 | 54,96 | 2,06% | 1.134,00 |
| 11.03.2024 | 53,85 | 53,85 | 53,85 | 53,85 | -1,50% | - |
| 08.03.2024 | 54,18 | 54,67 | 54,18 | 54,67 | 2,80% | 60,00 |
| 07.03.2024 | 53,18 | 53,18 | 53,18 | 53,18 | 0,09% | - |
| 06.03.2024 | 53,13 | 53,13 | 53,13 | 53,13 | -0,80% | 40,00 |
| 05.03.2024 | 53,58 | 53,89 | 53,56 | 53,56 | -0,61% | 499,00 |
| 04.03.2024 | 54,00 | 54,00 | 53,89 | 53,89 | -1,32% | 230,00 |
| 01.03.2024 | 54,56 | 54,61 | 54,56 | 54,61 | 0,78% | 180,00 |
| 29.02.2024 | 54,00 | 55,00 | 53,50 | 54,19 | 4,94% | 1.092,00 |
| 28.02.2024 | 51,59 | 51,64 | 51,59 | 51,64 | 0,29% | 5,00 |
| 27.02.2024 | 51,14 | 51,49 | 51,00 | 51,49 | 0,94% | 585,00 |
| 26.02.2024 | 51,29 | 51,39 | 51,01 | 51,01 | 0,49% | 31,00 |
| 23.02.2024 | 50,76 | 50,76 | 50,76 | 50,76 | -0,47% | - |
| 22.02.2024 | 50,68 | 51,00 | 50,12 | 51,00 | -0,41% | 636,00 |
| 21.02.2024 | 51,03 | 51,41 | 51,03 | 51,21 | 0,12% | 213,00 |
| 20.02.2024 | 51,17 | 51,17 | 51,15 | 51,15 | -2,22% | 60,00 |
| 19.02.2024 | 51,50 | 52,31 | 51,20 | 52,31 | 1,42% | 438,00 |
| 16.02.2024 | 51,95 | 51,95 | 51,58 | 51,58 | -0,46% | 40,00 |
| 15.02.2024 | 51,98 | 52,39 | 51,82 | 51,82 | 0,39% | 101,00 |
| 14.02.2024 | 52,29 | 52,41 | 51,62 | 51,62 | -0,71% | 664,00 |
| 13.02.2024 | 51,71 | 51,99 | 51,71 | 51,99 | 1,94% | 20,00 |
| 12.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -2,02% | 300,00 |
| 09.02.2024 | 52,31 | 52,36 | 52,05 | 52,05 | -0,12% | 768,00 |
| 08.02.2024 | 52,19 | 52,19 | 52,11 | 52,11 | -0,86% | 3,00 |
| 07.02.2024 | 52,21 | 52,61 | 52,11 | 52,56 | 2,86% | 382,00 |
| 06.02.2024 | 51,05 | 51,10 | 50,90 | 51,10 | -0,16% | 590,00 |
| 05.02.2024 | 51,09 | 51,18 | 51,09 | 51,18 | -0,12% | 25,00 |
| 02.02.2024 | 51,26 | 51,45 | 51,24 | 51,24 | 0,79% | 1.100,00 |
| 01.02.2024 | 50,84 | 50,84 | 50,84 | 50,84 | -0,08% | - |
| 31.01.2024 | 50,88 | 50,88 | 50,88 | 50,88 | -0,88% | - |
| 30.01.2024 | 51,10 | 51,33 | 51,03 | 51,33 | 0,86% | 238,00 |
| 29.01.2024 | 50,89 | 50,89 | 50,89 | 50,89 | 0,57% | - |
| 26.01.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,28% | - |
| 25.01.2024 | 50,51 | 50,51 | 50,46 | 50,46 | -0,26% | 300,00 |
| 24.01.2024 | 50,99 | 51,36 | 50,59 | 50,59 | -0,80% | 149,00 |
| 23.01.2024 | 51,42 | 51,94 | 51,00 | 51,00 | -1,03% | 73,00 |
| 22.01.2024 | 52,28 | 52,40 | 51,53 | 51,53 | -0,58% | 175,00 |
| 19.01.2024 | 52,44 | 52,44 | 51,83 | 51,83 | -0,67% | 1,00 |
| 18.01.2024 | 52,18 | 52,18 | 52,18 | 52,18 | -1,83% | - |
| 17.01.2024 | 53,13 | 53,15 | 53,13 | 53,15 | -1,52% | 200,00 |
| 16.01.2024 | 53,97 | 53,97 | 53,97 | 53,97 | -0,18% | - |
| 15.01.2024 | 53,67 | 54,07 | 53,67 | 54,07 | 0,86% | 60,00 |
| 12.01.2024 | 53,61 | 53,61 | 53,61 | 53,61 | 0,51% | 55,00 |
| 11.01.2024 | 53,55 | 53,55 | 53,34 | 53,34 | -0,67% | 200,00 |
| 10.01.2024 | 53,51 | 53,70 | 53,51 | 53,70 | 1,28% | 67,00 |
| 09.01.2024 | 52,63 | 53,02 | 52,63 | 53,02 | 1,65% | 15,00 |
| 08.01.2024 | 52,56 | 52,56 | 52,16 | 52,16 | -2,05% | 65,00 |
| 05.01.2024 | 52,59 | 53,25 | 52,59 | 53,25 | 1,04% | 400,00 |
| 04.01.2024 | 52,47 | 52,70 | 52,47 | 52,70 | -0,94% | 110,00 |
| 03.01.2024 | 53,24 | 53,24 | 53,20 | 53,20 | -0,52% | 40,00 |
| 02.01.2024 | 52,09 | 53,48 | 52,09 | 53,48 | 3,04% | 53,00 |
| 29.12.2023 | 51,72 | 51,90 | 51,60 | 51,90 | 0,97% | 80,00 |
| 28.12.2023 | 51,40 | 51,40 | 51,40 | 51,40 | -0,29% | - |
| 27.12.2023 | 51,66 | 51,66 | 51,55 | 51,55 | 3,92% | 222,00 |
| 22.12.2023 | 50,02 | 50,02 | 49,61 | 49,61 | -1,20% | 300,00 |
| 21.12.2023 | 49,64 | 50,21 | 49,51 | 50,21 | -0,69% | 180,00 |
| 20.12.2023 | 50,56 | 50,56 | 50,56 | 50,56 | 0,34% | - |
| 19.12.2023 | 50,39 | 50,39 | 50,39 | 50,39 | -0,75% | - |
| 18.12.2023 | 50,77 | 50,77 | 50,77 | 50,77 | 0,40% | 5,00 |
| 15.12.2023 | 50,45 | 50,57 | 50,45 | 50,57 | -2,26% | 600,00 |