Deutsche Märkte öffnen in 7 Stunden 34 Minuten

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
83,17-1,42 (-1,68%)
Börsenschluss: 04:00PM EST
83,17 0,00 (0,00%)
Nachbörse: 07:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202285,3385,9182,7083,1783,172.253.695
26. Jan. 202286,1187,2484,0884,5984,592.538.700
25. Jan. 202286,9587,3085,3886,3386,332.792.900
24. Jan. 202285,5388,3084,2088,1488,143.427.900
21. Jan. 202286,5487,7585,5285,6285,623.079.900
20. Jan. 202287,3889,1286,2486,3786,371.969.100
19. Jan. 202286,8587,4786,1986,7386,732.904.100
18. Jan. 202288,3488,8686,5586,7086,703.102.700
14. Jan. 202294,3694,3689,1589,9189,914.013.300
13. Jan. 202294,3595,0593,6694,3794,372.389.500
12. Jan. 202295,1095,2893,6993,9893,981.871.700
11. Jan. 202292,1494,7491,5594,5894,581.871.200
10. Jan. 202293,8293,8791,1592,7392,733.154.700
07. Jan. 202295,3695,7194,0294,0694,061.837.600
06. Jan. 202295,6396,8095,2995,5295,522.484.600
05. Jan. 202297,5098,7396,0096,0596,052.369.500
04. Jan. 202296,4197,9696,4197,7497,742.090.800
03. Jan. 202295,5296,6994,8996,5496,541.842.500
31. Dez. 202195,3196,2295,0096,0496,041.105.100
30. Dez. 202196,2896,4295,2595,3995,391.113.300
29. Dez. 202194,8595,9994,5095,7995,791.294.300
28. Dez. 202194,9095,3194,3594,7094,701.068.600
27. Dez. 202194,0294,9194,0294,8094,801.017.100
23. Dez. 202193,7294,3193,3693,8493,841.222.200
22. Dez. 202192,6993,5392,3793,4893,481.154.100
21. Dez. 202191,6792,9091,6592,7992,791.545.900
20. Dez. 202190,7391,7889,6091,6491,642.859.500
17. Dez. 202191,0393,1190,5091,6291,625.784.400
16. Dez. 202191,6792,6291,2591,6291,622.718.800
15. Dez. 202190,4891,3089,6491,2191,212.793.200
14. Dez. 202189,4090,6789,3590,3790,371.982.300
13. Dez. 202189,5090,3188,8589,7889,781.598.400
10. Dez. 202189,0290,0188,7189,5589,552.648.400
09. Dez. 202188,1088,8888,0288,3088,301.492.200
08. Dez. 202188,2089,0387,5388,9388,932.309.100
07. Dez. 202185,9588,7985,9588,3788,373.884.700
06. Dez. 202184,6085,8883,9585,7185,711.560.200
03. Dez. 202183,3283,8682,5883,7083,702.411.200
02. Dez. 202181,6883,8081,6882,9682,962.799.800
01. Dez. 202184,5584,8580,9281,0681,063.104.600
30. Nov. 202186,5286,8083,3483,7883,783.541.400
29. Nov. 202187,2187,5486,5686,8586,851.906.700
26. Nov. 202188,9888,9986,7787,0587,051.257.000
24. Nov. 202187,8989,2387,8989,0989,091.495.200
23. Nov. 202190,1190,5187,0988,6288,622.827.000
22. Nov. 202192,0192,3089,3690,0990,093.209.300
19. Nov. 202189,3989,9988,9589,3089,301.940.000
18. Nov. 202191,1591,1988,6189,3989,392.560.200
17. Nov. 202192,2192,4791,2091,4091,402.055.200
16. Nov. 202193,3593,8192,2692,3392,332.157.500
15. Nov. 202192,3893,0892,1093,0093,002.663.600
12. Nov. 202192,4592,6790,9892,0692,061.990.000
11. Nov. 202192,0992,7191,8592,2792,271.683.800
10. Nov. 202191,9093,2791,7991,9891,982.144.400
09. Nov. 202190,8292,0390,1891,7691,762.127.200
08. Nov. 202191,2291,8190,5090,8390,832.768.700
05. Nov. 202190,4391,8989,8791,6391,634.449.400
04. Nov. 202187,2888,0686,7987,7887,781.917.000
03. Nov. 202186,0787,3986,0087,3287,322.920.800
02. Nov. 202185,8386,5885,3985,8985,892.119.700
01. Nov. 202184,9885,8084,9285,4685,462.297.000
29. Okt. 202184,9085,3984,7585,0085,002.701.300
28. Okt. 202185,1085,6484,3384,9084,901.575.800
27. Okt. 202186,0086,0083,7084,8884,882.201.000
26. Okt. 202184,7585,9284,5885,5885,582.873.800
25. Okt. 202184,6884,9284,0584,3884,382.343.700
22. Okt. 202185,6886,0484,4984,7384,731.383.600
21. Okt. 202185,0385,5384,6085,2585,254.113.000
20. Okt. 202186,0486,0484,8884,9384,933.240.900
19. Okt. 202185,4785,6784,4185,0085,003.219.600
18. Okt. 202185,2086,0284,8585,4385,431.776.300
15. Okt. 202185,8186,3485,1685,5885,583.560.000
14. Okt. 202185,9686,4685,2785,6085,603.619.900
13. Okt. 202185,9886,9484,9485,3385,332.987.900
12. Okt. 202188,0688,8187,6787,9487,941.548.600
11. Okt. 202189,0289,2587,9388,0588,051.117.700
08. Okt. 202190,2790,5789,1989,2789,271.605.400
07. Okt. 202190,8791,4389,9990,0790,071.858.200
06. Okt. 202188,8990,3388,5590,1090,101.576.200
05. Okt. 202188,7690,0488,5289,5589,551.587.400
04. Okt. 202189,8790,3788,1288,5088,502.818.100
01. Okt. 202189,5890,1888,3689,8889,881.947.800
30. Sept. 202189,9190,1088,8188,8388,832.275.300
29. Sept. 202189,5090,0489,2289,3389,331.426.400
28. Sept. 202191,3291,5989,1989,5089,502.168.600
27. Sept. 202192,1792,5991,2891,7991,791.591.700
24. Sept. 202192,7493,3992,1592,7492,741.374.200
23. Sept. 202192,6093,5692,4993,0993,091.446.300
22. Sept. 202192,4193,2291,3592,5792,571.524.900
21. Sept. 202193,1693,7491,7491,8091,801.396.200
20. Sept. 202194,2494,2691,9792,7992,791.745.800
17. Sept. 202194,6695,8993,8194,6494,643.123.400
16. Sept. 202194,9196,0494,4795,8895,881.075.800
15. Sept. 202195,0095,7594,3695,1495,141.537.900
14. Sept. 202195,6296,2094,8394,9694,961.518.300
13. Sept. 202196,5496,9395,2095,3995,391.287.600
10. Sept. 202196,4996,5695,8895,9295,921.114.500
09. Sept. 202196,9197,1196,1996,3596,35967.700
08. Sept. 202195,1296,8995,0196,8496,841.176.700
07. Sept. 202197,3697,3695,0795,1895,181.528.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...