Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 86,26 | 88,81 | 0,00 | 87,70 | 2,72% | - |
25.02.2021 | 86,83 | 87,01 | 85,16 | 85,37 | -3,27% | - |
24.02.2021 | 87,72 | 88,88 | 87,27 | 88,26 | -0,10% | - |
23.02.2021 | 87,79 | 88,89 | 86,49 | 88,35 | -0,99% | - |
22.02.2021 | 89,01 | 89,75 | 88,83 | 89,23 | -0,48% | - |
19.02.2021 | 92,01 | 92,16 | 89,49 | 89,66 | -3,25% | - |
18.02.2021 | 91,39 | 92,94 | 91,19 | 92,68 | 0,56% | - |
17.02.2021 | 92,03 | 92,38 | 91,67 | 92,16 | -0,01% | - |
16.02.2021 | 92,56 | 92,79 | 91,85 | 92,17 | 0,46% | - |
12.02.2021 | 90,97 | 91,85 | 90,87 | 91,75 | 2,05% | - |
11.02.2021 | 89,99 | 90,40 | 0,00 | 89,91 | -0,60% | - |
10.02.2021 | 89,95 | 90,92 | 0,00 | 90,45 | -0,04% | - |
09.02.2021 | 90,22 | 90,78 | 90,10 | 90,49 | -0,41% | - |
08.02.2021 | 91,93 | 92,03 | 90,02 | 90,86 | -0,29% | - |
05.02.2021 | 92,40 | 92,55 | 90,89 | 91,13 | -0,43% | - |
04.02.2021 | 90,81 | 91,60 | 90,73 | 91,52 | 1,09% | - |
03.02.2021 | 89,86 | 91,13 | 89,28 | 90,53 | 0,09% | - |
02.02.2021 | 90,81 | 91,57 | 90,45 | 90,45 | 2,55% | - |
01.02.2021 | 87,01 | 88,46 | 86,99 | 88,20 | 1,65% | - |
29.01.2021 | 88,50 | 88,69 | 86,77 | 86,77 | -2,18% | - |
28.01.2021 | 88,01 | 89,33 | 0,00 | 88,70 | 3,12% | - |
27.01.2021 | 86,78 | 86,95 | 85,36 | 86,01 | -3,13% | - |
26.01.2021 | 88,59 | 89,72 | 88,50 | 88,79 | 0,36% | - |
25.01.2021 | 88,47 | 88,47 | 88,47 | 88,47 | 0,11% | - |
22.01.2021 | 88,57 | 88,74 | 88,06 | 88,38 | -0,92% | - |
21.01.2021 | 89,31 | 89,72 | 89,17 | 89,20 | -0,44% | - |
20.01.2021 | 89,57 | 89,60 | 89,57 | 89,60 | -0,53% | - |
19.01.2021 | 91,35 | 91,61 | 90,03 | 90,08 | -1,85% | - |
15.01.2021 | 90,46 | 92,43 | 89,86 | 91,77 | 0,39% | - |
14.01.2021 | 92,15 | 92,71 | 0,00 | 91,42 | -0,66% | - |
13.01.2021 | 93,46 | 93,65 | 91,93 | 92,03 | -2,21% | - |
12.01.2021 | 94,12 | 94,12 | 94,10 | 94,10 | 1,17% | - |
11.01.2021 | 93,87 | 93,97 | 92,54 | 93,01 | -2,02% | - |
08.01.2021 | 93,01 | 94,97 | 92,96 | 94,93 | 1,62% | - |
07.01.2021 | 92,02 | 93,55 | 91,75 | 93,42 | 2,97% | - |
06.01.2021 | 90,72 | 90,73 | 90,72 | 90,73 | -0,75% | - |
05.01.2021 | 91,38 | 91,44 | 91,38 | 91,41 | 1,01% | - |
04.01.2021 | 91,50 | 91,75 | 88,80 | 90,50 | -2,14% | - |
31.12.2020 | 91,86 | 92,53 | 91,54 | 92,48 | 1,12% | - |
30.12.2020 | 91,40 | 91,66 | 91,18 | 91,45 | 0,44% | - |
29.12.2020 | 90,90 | 91,46 | 90,86 | 91,05 | 0,24% | - |
28.12.2020 | 90,85 | 90,85 | 90,82 | 90,83 | 4,99% | - |
24.12.2020 | 89,56 | 90,00 | 86,51 | 86,51 | -2,96% | - |
23.12.2020 | 88,38 | 89,49 | 88,17 | 89,15 | 0,99% | - |
22.12.2020 | 88,51 | 88,81 | 87,97 | 88,28 | -0,68% | - |
21.12.2020 | 87,80 | 88,97 | 87,33 | 88,88 | -1,82% | - |
18.12.2020 | 90,07 | 92,48 | 85,50 | 90,53 | -1,58% | - |
17.12.2020 | 90,17 | 102,69 | 88,81 | 91,98 | 2,32% | - |
16.12.2020 | 89,71 | 89,99 | 88,97 | 89,89 | 4,55% | - |
15.12.2020 | 88,18 | 89,21 | 85,98 | 85,98 | -7,04% | - |
14.12.2020 | 88,60 | 97,49 | 88,59 | 92,50 | 5,23% | - |
11.12.2020 | 87,62 | 88,14 | 87,02 | 87,90 | -0,27% | - |
10.12.2020 | 88,23 | 88,42 | 87,68 | 88,14 | 0,44% | - |
09.12.2020 | 88,04 | 96,60 | 87,75 | 87,75 | -2,46% | - |
08.12.2020 | 87,78 | 89,96 | 85,34 | 89,96 | 1,38% | - |
07.12.2020 | 87,46 | 88,82 | 86,66 | 88,73 | 1,53% | - |
04.12.2020 | 86,97 | 87,61 | 86,82 | 87,39 | 1,21% | - |
03.12.2020 | 86,42 | 86,79 | 85,54 | 86,35 | 0,26% | - |
02.12.2020 | 86,49 | 86,83 | 85,83 | 86,12 | -5,00% | - |
01.12.2020 | 86,72 | 94,53 | 86,72 | 90,65 | 7,01% | - |
30.11.2020 | 84,03 | 84,71 | 83,49 | 84,71 | 1,02% | - |
27.11.2020 | 84,91 | 86,52 | 81,60 | 83,86 | -0,27% | - |
25.11.2020 | 84,04 | 84,57 | 83,84 | 84,09 | -0,18% | - |
24.11.2020 | 83,80 | 84,47 | 83,67 | 84,24 | 0,22% | - |
23.11.2020 | 83,53 | 84,71 | 83,52 | 84,06 | 0,40% | - |
20.11.2020 | 83,84 | 84,10 | 83,64 | 83,72 | -0,01% | - |
19.11.2020 | 83,89 | 84,20 | 83,51 | 83,73 | -0,58% | - |
18.11.2020 | 85,65 | 86,03 | 84,13 | 84,22 | -1,53% | - |
17.11.2020 | 84,18 | 85,88 | 84,17 | 85,53 | 2,59% | - |
16.11.2020 | 84,75 | 84,91 | 83,28 | 83,37 | -0,76% | - |
13.11.2020 | 84,00 | 84,00 | 84,00 | 84,00 | 1,33% | - |
12.11.2020 | 83,62 | 83,99 | 82,38 | 82,90 | -1,93% | - |
11.11.2020 | 84,58 | 84,58 | 84,54 | 84,54 | 3,69% | - |
10.11.2020 | 82,00 | 82,80 | 81,10 | 81,53 | 0,23% | - |
09.11.2020 | 85,00 | 86,40 | 81,31 | 81,34 | -2,40% | - |
06.11.2020 | 84,20 | 84,46 | 82,64 | 83,34 | -0,34% | - |
05.11.2020 | 83,92 | 84,27 | 82,64 | 83,63 | 1,06% | - |
04.11.2020 | 82,75 | 82,75 | 82,75 | 82,75 | 3,62% | - |
03.11.2020 | 79,98 | 80,47 | 78,46 | 79,86 | 3,10% | - |
02.11.2020 | 0,00 | 78,07 | 0,00 | 77,46 | 1,38% | - |
30.10.2020 | 76,77 | 77,12 | 75,46 | 76,40 | -1,91% | - |
29.10.2020 | 77,28 | 78,51 | 77,10 | 77,89 | 0,54% | - |
28.10.2020 | 78,82 | 78,92 | 77,25 | 77,47 | -3,69% | - |
27.10.2020 | 79,75 | 81,07 | 79,32 | 80,44 | 2,06% | - |
26.10.2020 | 79,21 | 79,26 | 78,06 | 78,82 | -1,94% | - |
23.10.2020 | 81,25 | 81,25 | 80,05 | 80,38 | -0,21% | - |
22.10.2020 | 79,83 | 80,76 | 79,32 | 80,55 | 0,57% | - |
21.10.2020 | 80,55 | 80,70 | 79,41 | 80,09 | -0,20% | - |
20.10.2020 | 80,29 | 81,08 | 80,10 | 80,25 | 0,23% | - |
19.10.2020 | 0,00 | 81,18 | 0,00 | 80,07 | -0,92% | - |
16.10.2020 | 81,99 | 82,64 | 80,81 | 80,81 | -0,73% | - |
15.10.2020 | 82,39 | 82,43 | 81,08 | 81,41 | -1,68% | - |
14.10.2020 | 84,21 | 84,37 | 82,14 | 82,80 | -0,90% | - |
13.10.2020 | 84,19 | 84,26 | 82,81 | 83,55 | 0,96% | - |
12.10.2020 | 81,70 | 83,41 | 81,64 | 82,76 | 2,20% | - |
09.10.2020 | 79,59 | 81,21 | 79,45 | 80,97 | 2,25% | - |
08.10.2020 | 78,93 | 79,26 | 78,59 | 79,19 | 0,46% | - |
07.10.2020 | 77,99 | 78,99 | 77,75 | 78,83 | 1,47% | - |
06.10.2020 | 78,56 | 79,41 | 77,33 | 77,69 | -1,24% | - |
05.10.2020 | 78,66 | 78,86 | 78,03 | 78,66 | -1,32% | - |