Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Monster Beverage Corporation | MNST | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
54,13 |
MNST Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 53,44 | 54,87 | 51,9801 | 53,73 | 5.687.287 | 0,81 | 1,52% |
1 Monat | 57,74 | 57,84 | 51,9801 | 54,52 | 5.738.006 | -3,49 | -6,04% |
3 Monate | 55,26 | 61,225 | 51,9801 | 56,56 | 5.253.039 | -1,01 | -1,83% |
6 Monate | 50,41 | 61,225 | 50,35 | 56,02 | 5.466.031 | 3,84 | 7,62% |
1 Jahr | 55,82 | 61,225 | 47,1301 | 55,94 | 5.130.095 | -1,57 | -2,81% |
3 Jahre | 48,785 | 61,225 | 35,8875 | 51,15 | 3.334.876 | 5,47 | 11,20% |
5 Jahre | 29,59 | 61,225 | 25,03 | 45,52 | 3.018.327 | 24,66 | 83,34% |
MNST 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 54,13 | 0,76 | 1,42% | 53,35 | 54,14 | 53,34 | 4.163.691 |
27 Apr 2024 | 53,37 | 0,22 | 0,41% | 52,61 | 53,53 | 52,51 | 4.204.564 |
26 Apr 2024 | 53,15 | -1,18 | -2,17% | 52,2847 | 54,06 | 51,9801 | 7.483.034 |
25 Apr 2024 | 54,33 | 0,60 | 1,12% | 53,09 | 54,87 | 53,00 | 6.944.729 |
24 Apr 2024 | 53,73 | 0,13 | 0,24% | 53,44 | 53,845 | 53,19 | 5.640.419 |
23 Apr 2024 | 53,60 | 0,46 | 0,87% | 53,54 | 53,795 | 53,245 | 4.430.356 |
20 Apr 2024 | 53,14 | -0,32 | -0,60% | 53,45 | 53,66 | 52,74 | 10.405.122 |
19 Apr 2024 | 53,46 | -0,79 | -1,46% | 54,25 | 54,46 | 53,205 | 4.757.129 |
18 Apr 2024 | 54,25 | -0,44 | -0,80% | 55,08 | 55,11 | 53,94 | 5.931.313 |
17 Apr 2024 | 54,69 | 0,58 | 1,07% | 54,27 | 54,99 | 53,98 | 6.218.977 |
16 Apr 2024 | 54,11 | -0,90 | -1,64% | 55,36 | 55,48 | 53,55 | 8.887.325 |
13 Apr 2024 | 55,01 | 0,28 | 0,51% | 54,41 | 55,02 | 54,31 | 5.634.393 |
12 Apr 2024 | 54,73 | -0,08 | -0,15% | 54,93 | 55,10 | 54,46 | 4.527.729 |
11 Apr 2024 | 54,81 | -0,94 | -1,69% | 55,10 | 55,27 | 54,30 | 6.271.545 |
10 Apr 2024 | 55,75 | 0,10 | 0,18% | 55,91 | 56,075 | 55,35 | 3.868.699 |
09 Apr 2024 | 55,65 | -0,25 | -0,45% | 55,89 | 55,98 | 55,61 | 4.264.916 |
06 Apr 2024 | 55,90 | 0,15 | 0,27% | 55,92 | 56,35 | 55,55 | 4.847.716 |
05 Apr 2024 | 55,75 | -0,20 | -0,36% | 56,18 | 56,80 | 55,52 | 5.565.022 |
04 Apr 2024 | 55,95 | -0,95 | -1,67% | 56,68 | 57,1025 | 55,87 | 4.726.265 |
03 Apr 2024 | 56,90 | -0,84 | -1,45% | 57,74 | 57,84 | 56,825 | 5.987.176 |
02 Apr 2024 | 57,74 | -1,54 | -2,60% | 59,56 | 59,56 | 57,645 | 5.369.076 |