1,922€
27,09%
Echtzeit-Aktienkurs Beyond Meat
Bid:
Ask:
Aktienkurse zur Beyond Meat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,61 | 2,05 | 1,58 | 1,92 | 27,18% | 40.844,00 |
| 30.09.2025 | 1,58 | 1,64 | 1,42 | 1,51 | -11,48% | 59.512,00 |
| 29.09.2025 | 2,43 | 2,52 | 0,99 | 1,71 | -29,83% | 239.629,00 |
| 26.09.2025 | 2,43 | 2,44 | 2,43 | 2,43 | 0,08% | 51,00 |
| 25.09.2025 | 2,49 | 2,52 | 2,36 | 2,43 | -0,69% | 2.392,00 |
| 24.09.2025 | 2,53 | 2,53 | 2,40 | 2,45 | -2,97% | 30.443,00 |
| 23.09.2025 | 2,37 | 2,52 | 2,37 | 2,52 | 5,65% | 3.508,00 |
| 22.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,50% | 102,00 |
| 19.09.2025 | 2,40 | 2,40 | 2,35 | 2,40 | -1,15% | 2.090,00 |
| 18.09.2025 | 2,33 | 2,43 | 2,33 | 2,43 | 3,27% | 5.959,00 |
| 17.09.2025 | 2,24 | 2,35 | 2,24 | 2,35 | 1,82% | 1.091,00 |
| 16.09.2025 | 2,29 | 2,31 | 2,29 | 2,31 | -1,37% | 65,00 |
| 15.09.2025 | 2,30 | 2,34 | 2,25 | 2,34 | 7,43% | 3.313,00 |
| 12.09.2025 | 2,15 | 2,18 | 2,15 | 2,18 | -0,95% | 6,00 |
| 10.09.2025 | 2,16 | 2,21 | 2,16 | 2,20 | 7,05% | 77,00 |
| 05.09.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,32% | 1.800,00 |
| 04.09.2025 | 1,99 | 2,02 | 1,98 | 1,99 | -0,85% | 59.767,00 |
| 03.09.2025 | 2,07 | 2,10 | 2,01 | 2,01 | -3,09% | 2.440,00 |
| 02.09.2025 | 2,17 | 2,21 | 2,07 | 2,07 | -4,61% | 460,00 |
| 01.09.2025 | 2,15 | 2,17 | 2,10 | 2,17 | 1,31% | 384,00 |
| 29.08.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -0,33% | 1.800,00 |
| 28.08.2025 | 2,21 | 2,26 | 2,15 | 2,15 | -0,42% | 1.544,00 |
| 27.08.2025 | 2,13 | 2,18 | 2,13 | 2,16 | -1,28% | 1.430,00 |
| 26.08.2025 | 2,26 | 2,34 | 2,19 | 2,19 | -2,02% | 17.834,00 |
| 25.08.2025 | 2,18 | 2,26 | 2,11 | 2,23 | 6,69% | 3.383,00 |
| 22.08.2025 | 2,08 | 2,11 | 2,08 | 2,09 | 1,70% | 1.901,00 |
| 21.08.2025 | 2,05 | 2,16 | 2,05 | 2,06 | 0,64% | 2.100,00 |
| 20.08.2025 | 2,10 | 2,13 | 2,04 | 2,04 | -5,19% | 6.120,00 |
| 19.08.2025 | 2,18 | 2,20 | 2,16 | 2,16 | -3,79% | 30.165,00 |
| 18.08.2025 | 2,20 | 2,25 | 2,20 | 2,24 | -1,19% | 6.079,00 |
| 15.08.2025 | 2,28 | 2,35 | 2,20 | 2,27 | -3,12% | 13.303,00 |
| 14.08.2025 | 2,39 | 2,48 | 2,34 | 2,34 | -4,41% | 4.465,00 |
| 13.08.2025 | 2,29 | 2,45 | 2,29 | 2,45 | 4,08% | 490,00 |
| 12.08.2025 | 2,30 | 2,39 | 2,30 | 2,35 | 2,84% | 1.785,00 |
| 11.08.2025 | 2,30 | 2,31 | 2,29 | 2,29 | -2,43% | 913,00 |
| 08.08.2025 | 2,40 | 2,40 | 2,35 | 2,35 | -2,45% | 3.415,00 |
| 07.08.2025 | 2,50 | 2,51 | 2,40 | 2,40 | -6,89% | 468,00 |
| 06.08.2025 | 2,61 | 2,62 | 2,58 | 2,58 | -2,12% | 101,00 |
| 05.08.2025 | 2,68 | 2,68 | 2,64 | 2,64 | 2,17% | 50,00 |
| 04.08.2025 | 2,53 | 2,58 | 2,48 | 2,58 | 1,93% | 7.611,00 |
| 01.08.2025 | 2,67 | 2,67 | 2,53 | 2,53 | -7,62% | 1.744,00 |
| 31.07.2025 | 2,85 | 2,87 | 2,74 | 2,74 | -5,84% | 1.319,00 |
| 30.07.2025 | 2,79 | 2,97 | 2,79 | 2,91 | 0,90% | 77.375,00 |
| 29.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -4,85% | 304,00 |
| 28.07.2025 | 3,09 | 3,17 | 3,03 | 3,03 | -4,08% | 40.406,00 |
| 25.07.2025 | 3,13 | 3,16 | 3,13 | 3,16 | -8,88% | 1.010,00 |
| 24.07.2025 | 3,60 | 3,65 | 3,47 | 3,47 | -10,73% | 17.858,00 |
| 23.07.2025 | 3,96 | 4,42 | 3,78 | 3,89 | 8,79% | 42.551,00 |
| 22.07.2025 | 3,35 | 3,62 | 3,35 | 3,57 | 11,59% | 15.789,00 |
| 21.07.2025 | 2,96 | 3,20 | 2,96 | 3,20 | 6,31% | 908,00 |
| 18.07.2025 | 2,98 | 3,01 | 2,97 | 3,01 | 0,10% | 1.912,00 |
| 17.07.2025 | 2,97 | 3,01 | 2,97 | 3,01 | 8,94% | 138,00 |
| 16.07.2025 | 2,85 | 2,92 | 2,76 | 2,76 | -6,97% | 680,00 |
| 15.07.2025 | 3,01 | 3,01 | 2,95 | 2,97 | -0,74% | 301,00 |
| 14.07.2025 | 2,96 | 3,02 | 2,96 | 2,99 | -0,53% | 1.453,00 |
| 11.07.2025 | 3,03 | 3,12 | 3,01 | 3,01 | -1,57% | 1.380,00 |
| 10.07.2025 | 2,96 | 3,08 | 2,96 | 3,06 | 1,43% | 1.577,00 |
| 09.07.2025 | 3,01 | 3,05 | 3,01 | 3,01 | 0,17% | 78,00 |
| 08.07.2025 | 2,99 | 3,01 | 2,99 | 3,01 | 0,30% | 275,00 |
| 07.07.2025 | 3,01 | 3,06 | 2,98 | 3,00 | 0,44% | 597,00 |
| 04.07.2025 | 3,01 | 3,01 | 2,99 | 2,99 | -1,42% | 65,00 |
| 03.07.2025 | 3,00 | 3,08 | 3,00 | 3,03 | 1,47% | 720,00 |
| 02.07.2025 | 3,00 | 3,00 | 2,96 | 2,98 | 1,43% | 273,00 |
| 01.07.2025 | 2,99 | 2,99 | 2,85 | 2,94 | 1,55% | 2.251,00 |
| 30.06.2025 | 2,85 | 2,97 | 2,85 | 2,90 | 0,17% | 307,00 |
| 27.06.2025 | 2,80 | 2,89 | 2,80 | 2,89 | -1,23% | 1.071,00 |
| 26.06.2025 | 2,78 | 2,93 | 2,78 | 2,93 | 1,42% | 3,00 |
| 25.06.2025 | 2,94 | 2,94 | 2,89 | 2,89 | -2,30% | 140,00 |
| 24.06.2025 | 2,94 | 2,98 | 2,94 | 2,96 | 4,82% | 5.191,00 |
| 23.06.2025 | 3,01 | 3,01 | 2,82 | 2,82 | -3,49% | 551,00 |
| 20.06.2025 | 2,85 | 2,99 | 2,85 | 2,92 | 2,20% | 1.339,00 |
| 19.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,94% | 49,00 |
| 18.06.2025 | 2,79 | 2,89 | 2,79 | 2,89 | 2,12% | 11,00 |
| 17.06.2025 | 2,80 | 2,84 | 2,80 | 2,83 | -2,25% | 1.137,00 |
| 16.06.2025 | 2,84 | 2,89 | 2,77 | 2,89 | 1,83% | 1.922,00 |
| 13.06.2025 | 2,80 | 2,84 | 2,76 | 2,84 | 0,53% | 1.027,00 |
| 12.06.2025 | 2,91 | 2,91 | 2,82 | 2,82 | -4,21% | 52,00 |
| 11.06.2025 | 2,93 | 3,00 | 2,91 | 2,95 | -1,50% | 3.471,00 |
| 10.06.2025 | 2,92 | 3,02 | 2,89 | 2,99 | 1,22% | 1.712,00 |
| 09.06.2025 | 3,07 | 3,07 | 2,88 | 2,96 | 6,99% | 964,00 |
| 06.06.2025 | 2,72 | 2,76 | 2,72 | 2,76 | -1,11% | 10,00 |
| 05.06.2025 | 2,82 | 2,82 | 2,79 | 2,79 | -0,68% | 58,00 |
| 04.06.2025 | 2,76 | 2,81 | 2,73 | 2,81 | -2,73% | 3.617,00 |
| 03.06.2025 | 2,50 | 2,89 | 2,50 | 2,89 | 8,72% | 6.517,00 |
| 02.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | 207,00 |
| 30.05.2025 | 2,58 | 2,65 | 2,56 | 2,63 | -1,57% | 7.643,00 |
| 29.05.2025 | 2,70 | 2,74 | 2,67 | 2,67 | 1,40% | 123,00 |
| 28.05.2025 | 2,77 | 2,77 | 2,63 | 2,64 | -2,88% | 741,00 |
| 27.05.2025 | 2,54 | 2,71 | 2,51 | 2,71 | 8,74% | 2.341,00 |
| 26.05.2025 | 2,30 | 2,51 | 2,30 | 2,50 | -0,91% | 1.094,00 |
| 23.05.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -6,15% | 2.047,00 |
| 22.05.2025 | 2,60 | 2,68 | 2,60 | 2,68 | -0,45% | 17.291,00 |
| 21.05.2025 | 2,67 | 2,70 | 2,67 | 2,70 | 5,56% | 2.650,00 |
| 20.05.2025 | 2,54 | 2,55 | 2,52 | 2,55 | 5,41% | 528,00 |
| 19.05.2025 | 2,42 | 2,42 | 2,35 | 2,42 | 3,46% | 2.286,00 |
| 16.05.2025 | 2,19 | 2,34 | 2,13 | 2,34 | 9,60% | 15,00 |
| 15.05.2025 | 2,23 | 2,23 | 2,14 | 2,14 | -2,38% | 228,00 |
| 14.05.2025 | 2,24 | 2,25 | 2,18 | 2,19 | 1,34% | 1.953,00 |
| 13.05.2025 | 2,06 | 2,16 | 2,03 | 2,16 | 2,57% | 4.071,00 |
| 12.05.2025 | 2,09 | 2,11 | 2,05 | 2,11 | 3,90% | 1.747,00 |