Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,82-0,72 (-0,71%)
Ab 12:11PM EST. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2022101,02101,20100,57100,82100,82363.744
08. Dez. 2022101,03101,77100,74101,54101,541.073.500
07. Dez. 2022101,60102,07100,73101,23101,231.178.300
06. Dez. 2022102,55103,20101,07101,44101,441.564.900
05. Dez. 2022102,78103,02101,68102,17102,171.706.500
02. Dez. 2022101,95104,65101,76104,04104,041.687.300
01. Dez. 2022102,75103,32102,07103,25103,252.115.400
30. Nov. 202299,76103,0699,35102,86102,864.523.800
29. Nov. 2022101,44101,6999,3199,7999,792.349.100
28. Nov. 2022103,73104,49101,67101,88101,882.000.700
25. Nov. 2022103,89103,95103,30103,37103,37867.600
23. Nov. 2022103,72104,42103,45103,93103,931.976.000
22. Nov. 2022101,83103,44101,27103,16103,162.991.500
21. Nov. 2022100,00101,3899,67101,10101,102.548.900
18. Nov. 202299,4099,8898,2899,7099,702.086.800
17. Nov. 202297,9399,4497,5098,9698,961.791.600
16. Nov. 202298,7999,4298,5699,1999,192.327.200
15. Nov. 202298,4598,8296,9298,1498,143.064.800
14. Nov. 202298,5198,5996,7696,9296,921.757.300
11. Nov. 202299,0099,3196,2298,1298,122.694.400
10. Nov. 202298,7099,5396,9999,3099,303.329.600
09. Nov. 202297,7197,9196,1096,2396,231.964.700
08. Nov. 202298,5099,3597,0297,8697,862.605.700
07. Nov. 202298,3399,1397,8298,9098,903.041.100
04. Nov. 202297,81100,4795,2797,9497,946.183.600
03. Nov. 202290,5691,8790,1291,0991,092.591.200
02. Nov. 202294,3994,8991,6791,7191,712.285.800
01. Nov. 202295,8096,0093,4894,3594,352.694.100
31. Okt. 202292,9394,2492,4993,7293,722.952.000
28. Okt. 202292,0093,7091,7093,5493,542.170.500
27. Okt. 202292,2392,5991,5591,7391,732.479.600
26. Okt. 202291,8093,0491,5292,0192,012.509.300
25. Okt. 202290,5791,7190,0691,6691,661.638.700
24. Okt. 202288,5690,1987,8590,1190,112.152.300
21. Okt. 202286,4887,8585,6187,5987,593.319.400
20. Okt. 202288,0488,9686,9887,0187,012.203.500
19. Okt. 202290,0990,3388,0588,2488,242.210.200
18. Okt. 202290,9292,4389,4790,4890,482.188.700
17. Okt. 202288,3290,1088,2989,3889,382.272.500
14. Okt. 202291,3891,3887,2687,4087,403.702.200
13. Okt. 202287,7790,8185,7790,0890,084.031.700
12. Okt. 202290,2490,7389,5389,5789,572.604.200
11. Okt. 202290,6091,0189,3789,4689,463.975.400
10. Okt. 202290,6591,4189,9991,0291,022.142.500
07. Okt. 202291,1891,4389,9490,2990,292.775.800
06. Okt. 202292,0793,1391,5291,7491,742.151.600
05. Okt. 202291,1492,6290,5592,1892,182.135.100
04. Okt. 202290,1591,7490,1591,6591,652.383.800
03. Okt. 202287,5289,5487,1289,0789,072.343.800
30. Sept. 202288,4689,0386,8286,9686,962.960.800
29. Sept. 202289,1689,9387,0888,0188,012.957.600
28. Sept. 202287,7789,9887,1789,4089,402.839.200
27. Sept. 202288,3589,5787,0087,3587,352.792.300
26. Sept. 202287,1188,9087,0787,9187,912.861.800
23. Sept. 202286,4787,1786,1587,0987,092.046.000
22. Sept. 202286,6887,5086,6686,7786,771.947.200
21. Sept. 202288,1689,6187,0287,0487,042.165.200
20. Sept. 202287,3688,0986,6987,7087,701.471.200
19. Sept. 202287,0788,1786,6787,8587,851.575.100
16. Sept. 202287,2487,6486,4387,2487,244.283.400
15. Sept. 202288,5989,4787,1187,3787,372.017.100
14. Sept. 202289,5390,0087,9888,9388,932.193.800
13. Sept. 202291,9592,4889,2389,5389,532.806.100
12. Sept. 202293,2594,2392,6293,5693,562.749.900
09. Sept. 202291,5792,9491,4492,4392,432.477.600
08. Sept. 202290,4991,4789,4891,4291,422.227.800
07. Sept. 202288,8890,6588,8890,4590,451.745.300
06. Sept. 202289,3790,6988,4188,5988,592.456.400
02. Sept. 202289,7990,7087,9988,3988,393.463.300
01. Sept. 202288,0789,0887,6389,0089,002.314.000
31. Aug. 202289,0989,6788,3788,8388,833.284.600
30. Aug. 202288,7588,8987,5888,5388,532.379.600
29. Aug. 202288,6089,3587,8988,5988,591.724.400
26. Aug. 202291,0991,3389,0689,1589,152.107.600
25. Aug. 202290,4191,3090,2391,1891,181.504.500
24. Aug. 202290,0090,6689,7690,4390,431.352.700
23. Aug. 202289,2190,2988,8690,1690,162.217.100
22. Aug. 202290,0190,3889,3889,5989,592.008.300
19. Aug. 202290,7691,3890,2890,5990,591.909.000
18. Aug. 202291,5492,1891,0491,2691,261.665.700
17. Aug. 202291,7692,1191,1391,5191,511.261.200
16. Aug. 202291,5692,7691,0392,2892,281.523.900
15. Aug. 202290,1692,1890,0091,7991,791.813.800
12. Aug. 202289,3790,1488,9690,0290,022.964.700
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. 202291,6192,4788,8491,3891,386.935.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...