Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,15-0,15 (-0,17%)
Ab 02:29PM EDT. Markt geöffnet.
Zeitraum:
12. Aug. 2021 - 12. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 202289,3789,8888,9689,1589,151.604.751
11. Aug. 202289,3990,7688,9789,3089,302.088.600
10. Aug. 202289,8891,5589,4089,8289,823.581.000
09. Aug. 202288,7888,9887,3688,8188,816.217.000
08. Aug. 202291,7292,0289,1489,4389,432.684.200
05. Aug. 202291,6192,4788,8491,3891,386.931.600
04. Aug. 202295,7796,4295,1196,3696,363.079.400
03. Aug. 202296,6797,1595,8996,0596,052.979.300
02. Aug. 202297,9098,0996,0596,9096,903.097.000
01. Aug. 202298,5699,0297,6798,4998,493.024.000
29. Juli 202298,3099,8197,8699,6299,623.011.600
28. Juli 202297,5099,0996,9498,9198,911.929.900
27. Juli 202295,2797,6594,7697,3997,392.274.400
26. Juli 202295,9196,2795,3495,8995,891.676.600
25. Juli 202295,4796,2794,3795,8495,841.878.000
22. Juli 202295,9196,1094,1695,0795,071.955.600
21. Juli 202296,6096,9994,8395,7795,772.273.700
20. Juli 202296,3797,8596,1696,4096,402.583.100
19. Juli 202296,0096,4195,3996,2696,262.434.500
18. Juli 202297,4997,5494,9095,0295,022.288.500
15. Juli 202297,9798,9596,2897,1597,156.425.300
14. Juli 202296,4497,8495,6997,7597,752.791.400
13. Juli 202295,3497,8495,3496,8096,802.190.600
12. Juli 202297,1297,8696,4496,7596,752.123.400
11. Juli 202297,4197,8596,4896,8696,862.099.800
08. Juli 202296,9998,0195,9097,4897,483.151.200
07. Juli 202297,3997,4596,3796,9996,993.354.400
06. Juli 202296,2598,5296,2597,3997,393.679.600
05. Juli 202294,0996,6293,0396,1196,113.622.400
01. Juli 202292,1794,6991,9294,5994,591.817.600
30. Juni 202292,7393,1291,4292,7092,702.572.600
29. Juni 202291,1993,3690,8493,3593,352.568.900
28. Juni 202294,1794,7390,3990,8190,813.515.500
27. Juni 202294,0094,2893,0794,2194,212.403.700
24. Juni 202293,2994,5992,2294,5894,582.971.600
23. Juni 202291,5692,7091,0092,1892,181.792.900
22. Juni 202290,2091,6489,7890,7490,742.482.300
21. Juni 202288,8491,5688,0390,8490,842.958.800
17. Juni 202287,8189,0787,0788,1288,124.809.200
16. Juni 202286,7788,5785,2987,8987,894.123.900
15. Juni 202288,6690,4287,0587,8787,873.726.400
14. Juni 202285,7688,3685,7688,0688,064.682.600
13. Juni 202285,2585,9683,9084,4984,492.936.700
10. Juni 202287,7188,1286,8687,0487,043.067.100
09. Juni 202289,6890,9689,2289,3089,302.114.000
08. Juni 202290,3490,9389,9890,2490,241.915.400
07. Juni 202290,9092,0090,2290,8590,852.362.100
06. Juni 202290,0091,8589,8091,3691,363.528.700
03. Juni 202289,7989,9988,3788,8388,832.341.300
02. Juni 202288,4890,3987,4090,3490,342.687.000
01. Juni 202288,8288,9786,9688,0588,051.943.800
31. Mai 202289,5790,0087,7889,1289,124.105.000
27. Mai 202289,1089,7188,6789,6789,672.123.600
26. Mai 202287,9789,4087,8688,7388,731.612.900
25. Mai 202287,0688,1386,8287,7387,731.744.700
24. Mai 202286,9687,6786,5887,4987,492.834.900
23. Mai 202288,6988,8986,3887,0587,052.953.200
20. Mai 202287,1187,9885,9187,6387,633.808.900
19. Mai 202286,0887,5985,1486,7686,763.254.500
18. Mai 202289,4590,2486,2486,6286,623.208.000
17. Mai 202289,7690,2188,0889,2389,232.334.100
16. Mai 202288,1190,0688,1189,1189,112.725.300
13. Mai 202286,1189,1585,8688,8988,893.205.600
12. Mai 202283,7186,5383,7185,6885,683.179.800
11. Mai 202283,8887,3283,3984,9184,913.479.700
10. Mai 202284,8985,2883,0784,1484,142.930.400
09. Mai 202285,3786,4982,2183,5783,574.921.600
06. Mai 202282,5587,5982,5586,6786,676.635.700
05. Mai 202285,7586,1782,1383,0483,043.924.700
04. Mai 202283,8186,8783,3586,6586,653.520.100
03. Mai 202285,5185,5183,1183,9283,922.805.100
02. Mai 202286,1486,5983,1484,7584,753.484.600
29. Apr. 202287,2587,8285,2485,6885,683.322.900
28. Apr. 202286,8687,9985,3887,8187,812.666.900
27. Apr. 202285,9987,4285,7386,7586,753.689.300
26. Apr. 202285,8487,0485,7486,2686,264.200.600
25. Apr. 202285,6586,7983,6286,6886,683.502.600
22. Apr. 202286,5086,9485,1985,6585,653.986.900
21. Apr. 202286,0388,0385,8186,8886,884.269.100
20. Apr. 202284,4985,5783,9385,3585,352.102.600
19. Apr. 202282,3783,9882,0583,8083,801.892.100
18. Apr. 202282,0682,8381,7382,4482,442.210.500
14. Apr. 202284,1284,4981,9082,5982,596.279.800
13. Apr. 202282,4884,5682,4884,0184,012.978.400
12. Apr. 202282,6383,4282,0482,6982,692.986.600
11. Apr. 202281,4783,0881,1282,1782,172.845.800
08. Apr. 202281,6683,1280,5281,6281,623.495.300
07. Apr. 202280,6482,3280,1881,7881,782.623.700
06. Apr. 202281,0381,8279,1680,8280,822.464.800
05. Apr. 202282,6582,8981,4981,9081,901.999.400
04. Apr. 202281,9682,7781,1482,6082,602.127.100
01. Apr. 202280,2882,2580,0882,1582,152.275.100
31. März 202280,4380,9779,8779,9079,902.684.300
30. März 202281,7882,1779,6080,0680,061.947.700
29. März 202281,4283,5880,6582,5882,582.569.200
28. März 202279,1680,0878,5480,0280,021.660.800
25. März 202279,0679,2778,0678,7078,701.706.600
24. März 202278,3278,6377,2578,5678,562.221.500
23. März 202280,8780,9077,8578,0578,052.561.700
22. März 202279,4481,7579,4481,3081,303.542.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...