3,005€
8,78%
Echtzeit-Aktienkurs Beyond Meat
Bid:
Ask:
Aktienkurse zur Beyond Meat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 2,10 | 2,13 | 2,02 | 2,03 | -7,28% | 1.847,00 |
| 08.05.2025 | 2,15 | 2,25 | 2,15 | 2,19 | -1,22% | 1.757,00 |
| 07.05.2025 | 2,26 | 2,28 | 2,21 | 2,21 | -2,43% | 194,00 |
| 06.05.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 0,71% | 1,00 |
| 05.05.2025 | 2,24 | 2,27 | 2,18 | 2,25 | 0,00% | 1.232,00 |
| 02.05.2025 | 2,24 | 2,27 | 2,18 | 2,25 | 1,63% | 1.746,00 |
| 30.04.2025 | 2,17 | 2,22 | 2,17 | 2,22 | 2,78% | 1.711,00 |
| 29.04.2025 | 2,18 | 2,19 | 2,13 | 2,16 | -1,87% | 121,00 |
| 28.04.2025 | 2,26 | 2,32 | 2,20 | 2,20 | -0,99% | 1.284,00 |
| 25.04.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -0,36% | 167,00 |
| 24.04.2025 | 2,28 | 2,28 | 2,23 | 2,23 | -1,37% | 103,00 |
| 23.04.2025 | 2,40 | 2,40 | 2,25 | 2,26 | -1,74% | 1.552,00 |
| 22.04.2025 | 2,28 | 2,39 | 2,28 | 2,30 | 2,87% | 521,00 |
| 17.04.2025 | 2,28 | 2,28 | 2,23 | 2,23 | -1,63% | 1.222,00 |
| 16.04.2025 | 2,20 | 2,29 | 2,18 | 2,27 | -2,41% | 2.350,00 |
| 15.04.2025 | 2,60 | 2,60 | 2,30 | 2,33 | -3,45% | 485,00 |
| 14.04.2025 | 2,33 | 2,59 | 2,33 | 2,41 | 3,97% | 220,00 |
| 11.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -6,35% | 100,00 |
| 10.04.2025 | 2,34 | 2,68 | 2,34 | 2,47 | 2,95% | 3.513,00 |
| 09.04.2025 | 2,36 | 2,42 | 2,36 | 2,40 | -12,55% | 487,00 |
| 08.04.2025 | 2,85 | 2,85 | 2,75 | 2,75 | 7,55% | 355,00 |
| 07.04.2025 | 1,80 | 2,56 | 1,80 | 2,56 | 2,98% | 3.921,00 |
| 04.04.2025 | 2,50 | 2,53 | 2,37 | 2,48 | -4,10% | 1.217,00 |
| 03.04.2025 | 2,80 | 2,80 | 2,59 | 2,59 | -8,81% | 2.791,00 |
| 02.04.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 0,46% | 333,00 |
| 01.04.2025 | 2,82 | 2,99 | 2,64 | 2,82 | -2,11% | 1.743,00 |
| 31.03.2025 | 2,88 | 2,90 | 2,80 | 2,89 | -1,06% | 3.778,00 |
| 28.03.2025 | 3,08 | 3,12 | 2,92 | 2,92 | -4,05% | 459,00 |
| 27.03.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,88% | 34,00 |
| 26.03.2025 | 3,00 | 3,10 | 2,93 | 2,98 | -4,85% | 2.163,00 |
| 25.03.2025 | 3,21 | 3,21 | 3,05 | 3,14 | -2,46% | 597,00 |
| 24.03.2025 | 3,31 | 3,40 | 3,21 | 3,21 | -2,61% | 741,00 |
| 21.03.2025 | 3,24 | 3,32 | 3,24 | 3,30 | 3,12% | 3.166,00 |
| 20.03.2025 | 3,18 | 3,22 | 3,16 | 3,20 | 0,69% | 2.452,00 |
| 19.03.2025 | 3,21 | 3,29 | 3,18 | 3,18 | 0,57% | 401,00 |
| 18.03.2025 | 3,22 | 3,22 | 3,16 | 3,16 | -0,50% | 1.133,00 |
| 17.03.2025 | 3,22 | 3,22 | 3,07 | 3,18 | 2,68% | 1.421,00 |
| 14.03.2025 | 2,99 | 3,18 | 2,99 | 3,09 | 3,13% | 596,00 |
| 13.03.2025 | 2,84 | 3,00 | 2,84 | 3,00 | 0,57% | 95,00 |
| 12.03.2025 | 2,83 | 2,98 | 2,83 | 2,98 | 4,34% | 1.757,00 |
| 11.03.2025 | 3,05 | 3,05 | 2,86 | 2,86 | -10,21% | 356,00 |
| 10.03.2025 | 3,00 | 3,22 | 3,00 | 3,18 | 9,83% | 500,00 |
| 07.03.2025 | 2,93 | 3,06 | 2,86 | 2,90 | -1,76% | 525,00 |
| 06.03.2025 | 2,88 | 2,95 | 2,87 | 2,95 | 1,79% | 5.320,00 |
| 05.03.2025 | 2,90 | 3,06 | 2,90 | 2,90 | 0,03% | 26.399,00 |
| 04.03.2025 | 2,87 | 2,92 | 2,76 | 2,90 | -0,28% | 3.763,00 |
| 03.03.2025 | 3,15 | 3,15 | 2,90 | 2,91 | -7,84% | 2.743,00 |
| 28.02.2025 | 3,10 | 3,15 | 3,00 | 3,15 | 1,25% | 5.851,00 |
| 27.02.2025 | 3,22 | 3,40 | 3,08 | 3,11 | -10,85% | 5.639,00 |
| 26.02.2025 | 3,55 | 3,56 | 3,45 | 3,49 | -1,55% | 4.827,00 |
| 25.02.2025 | 3,68 | 3,69 | 3,55 | 3,55 | -4,98% | 2.130,00 |
| 24.02.2025 | 3,97 | 3,97 | 3,73 | 3,73 | -6,18% | 3.718,00 |