54,710$
-1,35%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 55,62 | 55,78 | 54,63 | 54,71 | -1,35% | 308.695,00 |
| 10.05.2024 | 55,08 | 55,70 | 54,99 | 55,46 | 0,45% | 3.958.919,00 |
| 09.05.2024 | 54,42 | 55,33 | 54,42 | 55,21 | 1,68% | 3.728.028,00 |
| 08.05.2024 | 55,26 | 55,30 | 54,16 | 54,30 | -0,71% | 6.693.853,00 |
| 07.05.2024 | 54,54 | 54,78 | 54,06 | 54,69 | 0,87% | 7.647.639,00 |
| 06.05.2024 | 55,00 | 55,15 | 53,74 | 54,22 | -1,42% | 10.018.063,00 |
| 03.05.2024 | 54,67 | 55,41 | 52,95 | 55,00 | 3,02% | 12.204.624,00 |
| 02.05.2024 | 53,83 | 53,88 | 53,21 | 53,39 | -0,28% | 5.983.360,00 |
| 01.05.2024 | 53,03 | 54,14 | 52,94 | 53,54 | 0,17% | 6.267.533,00 |
| 30.04.2024 | 54,03 | 54,12 | 53,43 | 53,45 | -1,26% | 4.485.458,00 |
| 29.04.2024 | 53,34 | 54,14 | 53,34 | 54,13 | 1,42% | 3.972.311,00 |
| 26.04.2024 | 52,61 | 53,53 | 52,51 | 53,37 | 0,41% | 4.204.563,00 |
| 25.04.2024 | 52,28 | 54,06 | 51,98 | 53,15 | -2,17% | 7.440.986,00 |
| 24.04.2024 | 53,09 | 54,87 | 53,00 | 54,33 | 1,12% | 6.842.844,00 |
| 23.04.2024 | 53,44 | 53,85 | 53,19 | 53,73 | 0,26% | 4.857.250,00 |
| 22.04.2024 | 53,54 | 53,80 | 53,25 | 53,59 | 0,85% | 3.511.951,00 |
| 19.04.2024 | 53,45 | 53,66 | 52,74 | 53,14 | -0,56% | 10.405.161,00 |
| 18.04.2024 | 54,25 | 54,44 | 53,21 | 53,44 | -1,49% | 4.109.058,00 |
| 17.04.2024 | 55,08 | 55,11 | 53,94 | 54,25 | -0,82% | 4.930.968,00 |
| 16.04.2024 | 54,27 | 54,99 | 53,98 | 54,70 | 1,11% | 5.104.946,00 |
| 15.04.2024 | 55,36 | 55,48 | 53,55 | 54,10 | -1,65% | 7.403.433,00 |
| 12.04.2024 | 54,41 | 55,02 | 54,31 | 55,01 | 0,51% | 5.634.395,00 |
| 11.04.2024 | 54,93 | 55,10 | 54,46 | 54,73 | -0,13% | 4.467.174,00 |
| 10.04.2024 | 55,10 | 55,27 | 54,30 | 54,80 | -1,70% | 5.135.213,00 |
| 09.04.2024 | 55,91 | 56,08 | 55,35 | 55,75 | 0,22% | 3.269.452,00 |
| 08.04.2024 | 55,90 | 55,98 | 55,61 | 55,63 | -0,48% | 3.620.071,00 |
| 05.04.2024 | 55,92 | 56,35 | 55,55 | 55,90 | 0,29% | 4.847.782,00 |
| 04.04.2024 | 56,18 | 56,80 | 55,52 | 55,74 | -0,36% | 4.045.036,00 |
| 03.04.2024 | 56,68 | 57,10 | 55,87 | 55,94 | -1,64% | 3.897.468,00 |
| 02.04.2024 | 57,74 | 57,84 | 56,83 | 56,87 | -1,51% | 4.971.823,00 |
| 01.04.2024 | 59,56 | 59,56 | 57,65 | 57,74 | -2,60% | 5.304.718,00 |
| 28.03.2024 | 59,71 | 60,09 | 59,19 | 59,28 | 0,14% | 4.469.662,00 |
| 27.03.2024 | 59,68 | 60,13 | 59,04 | 59,20 | -0,20% | 3.429.541,00 |
| 26.03.2024 | 59,30 | 59,56 | 59,10 | 59,32 | 0,39% | 2.825.132,00 |
| 25.03.2024 | 59,57 | 59,83 | 58,97 | 59,09 | -0,69% | 3.891.133,00 |
| 22.03.2024 | 59,79 | 59,90 | 59,41 | 59,50 | -0,60% | 3.034.281,00 |
| 21.03.2024 | 60,24 | 60,55 | 59,80 | 59,86 | -0,45% | 2.573.728,00 |
| 20.03.2024 | 60,81 | 60,82 | 59,84 | 60,13 | -0,68% | 2.774.234,00 |
| 19.03.2024 | 60,94 | 61,03 | 60,38 | 60,54 | -0,41% | 3.233.505,00 |
| 18.03.2024 | 60,70 | 61,21 | 60,50 | 60,79 | 0,56% | 2.995.544,00 |
| 15.03.2024 | 60,00 | 60,66 | 59,53 | 60,45 | 0,22% | 8.046.630,00 |
| 14.03.2024 | 61,00 | 61,19 | 60,06 | 60,32 | -0,89% | 3.107.928,00 |
| 13.03.2024 | 59,92 | 61,23 | 59,77 | 60,86 | 1,74% | 4.457.371,00 |
| 12.03.2024 | 59,13 | 59,93 | 58,90 | 59,82 | 1,08% | 3.706.064,00 |
| 11.03.2024 | 58,87 | 59,55 | 58,75 | 59,18 | 0,00% | 2.715.050,00 |
| 08.03.2024 | 59,19 | 59,76 | 58,82 | 59,18 | -0,34% | 4.294.886,00 |
| 07.03.2024 | 58,46 | 59,53 | 58,25 | 59,38 | 1,84% | 4.596.008,00 |
| 06.03.2024 | 57,91 | 58,61 | 57,53 | 58,31 | 0,73% | 4.800.355,00 |
| 05.03.2024 | 58,46 | 58,62 | 57,69 | 57,89 | -1,03% | 4.511.133,00 |
| 04.03.2024 | 58,86 | 59,20 | 58,32 | 58,49 | -0,51% | 6.180.914,00 |
| 01.03.2024 | 58,80 | 59,13 | 58,36 | 58,79 | -0,52% | 6.401.956,00 |
| 29.02.2024 | 59,20 | 60,07 | 58,39 | 59,10 | 5,74% | 11.023.977,00 |
| 28.02.2024 | 56,21 | 56,25 | 55,05 | 55,89 | -0,41% | 5.626.495,00 |
| 27.02.2024 | 55,42 | 56,14 | 55,28 | 56,12 | 0,72% | 3.637.651,00 |
| 26.02.2024 | 55,29 | 55,93 | 55,05 | 55,72 | 0,78% | 4.811.281,00 |
| 23.02.2024 | 55,11 | 55,69 | 54,97 | 55,29 | 0,34% | 3.307.984,00 |
| 22.02.2024 | 55,14 | 55,45 | 54,80 | 55,10 | -0,09% | 5.324.669,00 |
| 21.02.2024 | 55,44 | 55,66 | 54,91 | 55,15 | -0,45% | 4.997.873,00 |
| 20.02.2024 | 55,30 | 55,68 | 54,86 | 55,40 | 0,69% | 5.310.899,00 |
| 16.02.2024 | 55,88 | 55,97 | 54,96 | 55,02 | -2,05% | 6.077.720,00 |
| 15.02.2024 | 56,14 | 56,42 | 55,79 | 56,17 | 0,59% | 4.719.465,00 |
| 14.02.2024 | 56,16 | 56,64 | 55,46 | 55,84 | -0,57% | 3.197.632,00 |
| 13.02.2024 | 55,96 | 56,46 | 55,42 | 56,16 | 0,41% | 4.408.009,00 |
| 12.02.2024 | 55,57 | 55,99 | 55,27 | 55,93 | 0,49% | 2.928.519,00 |
| 09.02.2024 | 56,52 | 56,57 | 55,35 | 55,66 | -1,47% | 3.893.969,00 |
| 08.02.2024 | 56,49 | 56,53 | 56,01 | 56,49 | 0,05% | 3.612.561,00 |
| 07.02.2024 | 56,71 | 56,91 | 56,22 | 56,46 | 0,18% | 4.276.316,00 |
| 06.02.2024 | 55,26 | 56,38 | 55,04 | 56,36 | 2,23% | 5.943.775,00 |
| 05.02.2024 | 55,13 | 55,37 | 54,76 | 55,13 | -0,40% | 3.905.795,00 |
| 02.02.2024 | 55,80 | 55,93 | 55,00 | 55,35 | -1,05% | 5.481.813,00 |
| 01.02.2024 | 55,15 | 56,04 | 54,82 | 55,94 | 1,64% | 4.010.847,00 |
| 31.01.2024 | 55,37 | 55,59 | 54,84 | 55,03 | -0,51% | 4.729.976,00 |
| 30.01.2024 | 55,53 | 55,58 | 55,00 | 55,31 | -0,50% | 4.695.723,00 |
| 29.01.2024 | 55,47 | 55,85 | 55,23 | 55,59 | 0,27% | 4.493.632,00 |
| 26.01.2024 | 55,16 | 55,58 | 55,00 | 55,44 | 0,54% | 5.273.127,00 |
| 25.01.2024 | 55,40 | 55,47 | 54,89 | 55,14 | 0,13% | 3.299.843,00 |
| 24.01.2024 | 55,47 | 55,69 | 54,98 | 55,07 | -0,89% | 7.692.124,00 |
| 23.01.2024 | 56,30 | 56,30 | 54,89 | 55,57 | -1,34% | 6.076.468,00 |
| 22.01.2024 | 57,29 | 57,33 | 56,25 | 56,32 | -1,50% | 4.291.267,00 |
| 19.01.2024 | 57,45 | 57,45 | 56,55 | 57,18 | -0,12% | 5.450.409,00 |
| 18.01.2024 | 56,76 | 57,44 | 56,61 | 57,25 | 0,25% | 4.797.901,00 |
| 17.01.2024 | 57,49 | 57,54 | 56,34 | 57,11 | -1,81% | 8.594.880,00 |
| 16.01.2024 | 59,40 | 59,40 | 57,95 | 58,16 | -1,51% | 4.836.698,00 |
| 12.01.2024 | 59,13 | 59,31 | 58,80 | 59,05 | 0,72% | 4.024.985,00 |
| 11.01.2024 | 58,90 | 58,93 | 58,21 | 58,63 | -0,48% | 4.144.944,00 |
| 10.01.2024 | 58,75 | 59,13 | 58,33 | 58,91 | 0,29% | 3.697.691,00 |
| 09.01.2024 | 57,62 | 58,76 | 57,40 | 58,74 | 1,35% | 4.160.076,00 |
| 08.01.2024 | 57,62 | 58,17 | 57,39 | 57,96 | 0,73% | 3.726.589,00 |
| 05.01.2024 | 57,57 | 58,14 | 57,31 | 57,54 | -0,31% | 3.741.772,00 |
| 04.01.2024 | 57,59 | 58,59 | 57,53 | 57,72 | 0,40% | 3.688.872,00 |
| 03.01.2024 | 59,07 | 59,08 | 57,27 | 57,49 | -1,88% | 5.229.958,00 |
| 02.01.2024 | 57,52 | 58,81 | 57,37 | 58,59 | 1,70% | 8.106.409,00 |
| 29.12.2023 | 57,43 | 57,78 | 57,33 | 57,61 | 0,33% | 4.061.621,00 |
| 28.12.2023 | 57,51 | 57,56 | 57,19 | 57,42 | 0,12% | 3.322.685,00 |
| 27.12.2023 | 56,84 | 57,37 | 56,72 | 57,35 | 0,99% | 2.676.510,00 |
| 26.12.2023 | 55,90 | 56,92 | 55,90 | 56,79 | 1,39% | 3.207.519,00 |
| 22.12.2023 | 55,65 | 56,35 | 55,52 | 56,01 | 1,14% | 3.942.673,00 |
| 21.12.2023 | 54,71 | 55,47 | 54,68 | 55,38 | 1,88% | 4.184.910,00 |
| 20.12.2023 | 55,28 | 55,54 | 54,36 | 54,36 | -2,20% | 4.722.255,00 |
| 19.12.2023 | 55,38 | 55,73 | 55,29 | 55,58 | 0,51% | 2.773.007,00 |