50,375€
0,59%
Echtzeit-Aktienkurs Monster Beverage Corp.
Bid:
Ask:
Aktienkurse zur Monster Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 50,09 | 50,67 | 49,78 | 50,33 | 0,49% | - |
| 30.04.2024 | 50,71 | 51,10 | 50,01 | 50,08 | -0,60% | 661,00 |
| 29.04.2024 | 50,06 | 50,40 | 49,53 | 50,38 | 0,90% | 1.657,00 |
| 26.04.2024 | 49,51 | 50,00 | 49,50 | 49,93 | 0,68% | 1.926,00 |
| 25.04.2024 | 50,30 | 50,47 | 48,72 | 49,60 | -2,26% | 4.875,00 |
| 24.04.2024 | 50,00 | 51,30 | 49,56 | 50,74 | 1,04% | 3.194,00 |
| 23.04.2024 | 50,12 | 50,59 | 49,78 | 50,22 | -0,28% | 3.439,00 |
| 22.04.2024 | 49,90 | 50,44 | 49,90 | 50,36 | 0,89% | 1.779,00 |
| 19.04.2024 | 50,16 | 50,18 | 49,64 | 49,92 | -0,73% | 2.160,00 |
| 18.04.2024 | 50,62 | 51,00 | 49,96 | 50,28 | -0,69% | 2.429,00 |
| 17.04.2024 | 51,72 | 51,92 | 50,63 | 50,63 | -1,77% | 1.494,00 |
| 16.04.2024 | 50,73 | 51,54 | 50,59 | 51,54 | 0,92% | 1.039,00 |
| 15.04.2024 | 51,64 | 52,03 | 50,39 | 51,07 | -0,70% | 1.967,00 |
| 12.04.2024 | 50,93 | 51,67 | 50,93 | 51,43 | 0,63% | 1.035,00 |
| 11.04.2024 | 50,90 | 51,43 | 50,70 | 51,11 | 0,87% | 671,00 |
| 10.04.2024 | 51,27 | 51,60 | 50,59 | 50,67 | -0,82% | 1.234,00 |
| 09.04.2024 | 51,42 | 51,50 | 51,00 | 51,09 | -0,60% | 1.208,00 |
| 08.04.2024 | 51,37 | 51,92 | 51,33 | 51,40 | -0,71% | 1.547,00 |
| 05.04.2024 | 51,35 | 51,91 | 51,06 | 51,77 | 0,58% | 1.577,00 |
| 04.04.2024 | 51,70 | 52,12 | 51,47 | 51,47 | -0,35% | 1.560,00 |
| 03.04.2024 | 52,51 | 53,13 | 51,65 | 51,65 | -2,51% | 1.538,00 |
| 02.04.2024 | 54,17 | 54,18 | 52,77 | 52,98 | -3,46% | 2.709,00 |
| 28.03.2024 | 54,75 | 55,23 | 54,75 | 54,88 | 0,53% | 848,00 |
| 27.03.2024 | 54,61 | 55,50 | 54,59 | 54,59 | -0,26% | 565,00 |
| 26.03.2024 | 54,67 | 54,90 | 54,27 | 54,73 | 0,09% | 997,00 |
| 25.03.2024 | 55,35 | 55,49 | 54,43 | 54,68 | -0,82% | 1.447,00 |
| 22.03.2024 | 55,23 | 55,64 | 55,05 | 55,13 | -0,45% | 402,00 |
| 21.03.2024 | 55,12 | 55,68 | 55,10 | 55,38 | 0,40% | 1.307,00 |
| 20.03.2024 | 55,93 | 56,41 | 55,00 | 55,16 | -1,11% | 514,00 |
| 19.03.2024 | 56,17 | 56,23 | 55,74 | 55,78 | -0,46% | 846,00 |
| 18.03.2024 | 55,47 | 56,15 | 55,09 | 56,04 | 0,76% | 1.435,00 |
| 15.03.2024 | 55,71 | 55,76 | 54,74 | 55,62 | 0,45% | 1.847,00 |
| 14.03.2024 | 55,99 | 56,00 | 55,22 | 55,37 | -0,31% | 3.173,00 |
| 13.03.2024 | 54,54 | 55,88 | 54,54 | 55,54 | 1,80% | 4.436,00 |
| 12.03.2024 | 54,10 | 54,80 | 53,84 | 54,56 | 0,33% | 1.247,00 |
| 11.03.2024 | 54,27 | 54,40 | 53,88 | 54,38 | 0,24% | 928,00 |
| 08.03.2024 | 54,40 | 54,81 | 53,88 | 54,25 | -0,06% | 689,00 |
| 07.03.2024 | 53,18 | 54,28 | 53,18 | 54,28 | 1,33% | 511,00 |
| 06.03.2024 | 53,14 | 53,66 | 52,81 | 53,57 | 0,53% | 960,00 |
| 05.03.2024 | 53,97 | 54,15 | 53,29 | 53,29 | -1,02% | 542,00 |
| 04.03.2024 | 54,28 | 54,37 | 53,81 | 53,84 | -1,10% | 900,00 |
| 01.03.2024 | 54,94 | 54,99 | 54,05 | 54,44 | 0,09% | 2.328,00 |
| 29.02.2024 | 53,01 | 55,32 | 53,01 | 54,39 | 5,06% | 9.178,00 |
| 28.02.2024 | 51,57 | 52,10 | 51,25 | 51,77 | 0,76% | 1.297,00 |
| 27.02.2024 | 51,65 | 51,65 | 50,59 | 51,38 | -0,23% | 2.234,00 |
| 26.02.2024 | 51,29 | 51,50 | 50,89 | 51,50 | 0,68% | 661,00 |
| 23.02.2024 | 51,07 | 51,33 | 50,74 | 51,15 | 0,24% | 1.433,00 |
| 22.02.2024 | 50,68 | 51,14 | 50,58 | 51,03 | 0,16% | 1.461,00 |
| 21.02.2024 | 51,04 | 51,41 | 50,82 | 50,95 | -0,33% | 4.169,00 |
| 20.02.2024 | 51,17 | 51,49 | 50,55 | 51,12 | 0,10% | 9.182,00 |
| 19.02.2024 | 50,93 | 51,49 | 50,92 | 51,07 | -1,43% | 1.224,00 |
| 16.02.2024 | 52,25 | 52,25 | 51,09 | 51,81 | -0,63% | 458,00 |
| 15.02.2024 | 51,97 | 52,47 | 51,87 | 52,14 | 0,17% | 1.041,00 |
| 14.02.2024 | 52,21 | 52,75 | 51,80 | 52,05 | 0,04% | 928,00 |
| 13.02.2024 | 51,67 | 52,59 | 51,63 | 52,03 | 0,42% | 1.339,00 |
| 12.02.2024 | 51,73 | 51,86 | 51,39 | 51,81 | 0,45% | 2.745,00 |
| 09.02.2024 | 52,68 | 52,79 | 51,39 | 51,58 | -1,07% | 974,00 |
| 08.02.2024 | 52,56 | 52,60 | 52,00 | 52,14 | -0,67% | 1.009,00 |
| 07.02.2024 | 52,49 | 52,77 | 52,15 | 52,49 | 0,31% | 839,00 |
| 06.02.2024 | 51,43 | 52,36 | 51,07 | 52,33 | 1,75% | 2.031,00 |
| 05.02.2024 | 51,05 | 51,49 | 50,77 | 51,43 | 0,37% | 1.683,00 |
| 02.02.2024 | 51,55 | 51,65 | 51,08 | 51,24 | -0,04% | 1.141,00 |
| 01.02.2024 | 51,24 | 51,45 | 50,68 | 51,26 | 0,61% | 609,00 |
| 31.01.2024 | 50,88 | 51,45 | 50,68 | 50,95 | -0,02% | 568,00 |
| 30.01.2024 | 51,45 | 51,45 | 50,86 | 50,96 | -0,99% | 1.151,00 |
| 29.01.2024 | 51,07 | 51,59 | 50,81 | 51,47 | 0,84% | 3.109,00 |
| 26.01.2024 | 50,92 | 51,07 | 50,50 | 51,04 | 0,57% | 601,00 |
| 25.01.2024 | 50,47 | 50,95 | 50,46 | 50,75 | 0,00% | 1.091,00 |
| 24.01.2024 | 51,02 | 51,36 | 50,60 | 50,75 | -0,99% | 543,00 |
| 23.01.2024 | 51,79 | 51,83 | 50,67 | 51,26 | -0,99% | 1.886,00 |
| 22.01.2024 | 52,67 | 52,67 | 51,77 | 51,77 | -0,98% | 1.017,00 |
| 19.01.2024 | 52,48 | 53,08 | 52,00 | 52,28 | -0,95% | 369,00 |
| 18.01.2024 | 52,21 | 52,78 | 51,70 | 52,78 | 0,29% | 9.195,00 |
| 17.01.2024 | 53,52 | 53,52 | 51,94 | 52,63 | -1,52% | 763,00 |
| 16.01.2024 | 53,99 | 54,41 | 53,37 | 53,44 | -1,04% | 1.007,00 |
| 15.01.2024 | 53,69 | 54,40 | 53,66 | 54,00 | 0,33% | 1.957,00 |
| 12.01.2024 | 53,23 | 53,95 | 53,23 | 53,82 | 0,75% | 400,00 |
| 11.01.2024 | 53,61 | 53,98 | 53,24 | 53,42 | -0,50% | 2.132,00 |
| 10.01.2024 | 53,88 | 53,90 | 53,40 | 53,69 | 0,09% | 2.032,00 |
| 09.01.2024 | 53,03 | 53,64 | 52,64 | 53,64 | 1,42% | 1.038,00 |
| 08.01.2024 | 52,17 | 53,00 | 51,95 | 52,89 | 0,61% | 2.685,00 |
| 05.01.2024 | 53,00 | 53,06 | 52,53 | 52,57 | -1,02% | 609,00 |
| 04.01.2024 | 52,66 | 53,44 | 51,95 | 53,11 | 0,85% | 1.307,00 |
| 03.01.2024 | 53,60 | 54,00 | 52,43 | 52,66 | -1,39% | 987,00 |
| 02.01.2024 | 52,06 | 53,65 | 52,06 | 53,40 | 3,23% | 3.139,00 |
| 29.12.2023 | 52,20 | 52,20 | 51,66 | 51,73 | -0,29% | 1.146,00 |
| 28.12.2023 | 51,82 | 51,90 | 51,26 | 51,88 | 0,60% | 1.318,00 |
| 27.12.2023 | 51,66 | 51,66 | 50,98 | 51,57 | 1,02% | 2.399,00 |
| 22.12.2023 | 49,94 | 51,10 | 49,78 | 51,05 | 1,39% | 881,00 |
| 21.12.2023 | 50,01 | 50,35 | 49,32 | 50,35 | 1,24% | 1.259,00 |
| 20.12.2023 | 50,90 | 51,50 | 49,74 | 49,74 | -1,63% | 2.688,00 |
| 19.12.2023 | 50,75 | 50,81 | 50,36 | 50,56 | -0,43% | 1.370,00 |
| 18.12.2023 | 50,40 | 50,78 | 50,17 | 50,78 | 0,55% | 595,00 |
| 15.12.2023 | 50,59 | 51,07 | 50,48 | 50,50 | -0,18% | 838,00 |
| 14.12.2023 | 52,20 | 52,26 | 50,50 | 50,59 | -2,39% | 1.301,00 |
| 13.12.2023 | 51,59 | 52,02 | 51,59 | 51,83 | 0,35% | 858,00 |
| 12.12.2023 | 51,48 | 51,69 | 51,10 | 51,65 | 0,45% | 2.031,00 |
| 11.12.2023 | 50,01 | 51,42 | 50,00 | 51,42 | 2,43% | 4.052,00 |
| 08.12.2023 | 50,16 | 50,55 | 50,10 | 50,20 | 0,04% | 770,00 |
| 07.12.2023 | 50,21 | 50,52 | 50,08 | 50,18 | 0,92% | 831,00 |