2,249€
0,25%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,25 | 2,29 | 2,20 | 2,22 | -0,94% | 7.421,00 |
| 24.04.2025 | 2,24 | 2,28 | 2,23 | 2,24 | -2,05% | 11.835,00 |
| 23.04.2025 | 2,39 | 2,40 | 2,25 | 2,29 | 1,42% | 64.264,00 |
| 22.04.2025 | 2,27 | 2,37 | 2,25 | 2,26 | -8,17% | 2.364,00 |
| 17.04.2025 | 2,30 | 2,48 | 2,26 | 2,46 | 10,77% | 6.212,00 |
| 16.04.2025 | 2,23 | 2,27 | 2,18 | 2,22 | -2,76% | 9.931,00 |
| 15.04.2025 | 2,40 | 2,43 | 2,28 | 2,28 | -2,97% | 7.455,00 |
| 14.04.2025 | 2,40 | 2,46 | 2,34 | 2,35 | -2,65% | 4.386,00 |
| 11.04.2025 | 2,41 | 2,43 | 2,30 | 2,42 | 2,20% | 5.970,00 |
| 10.04.2025 | 2,63 | 2,64 | 2,37 | 2,37 | -9,73% | 4.970,00 |
| 09.04.2025 | 2,33 | 2,63 | 2,33 | 2,62 | 7,38% | 7.411,00 |
| 08.04.2025 | 2,73 | 2,79 | 2,41 | 2,44 | -8,65% | 5.024,00 |
| 07.04.2025 | 2,55 | 2,71 | 1,95 | 2,67 | 0,38% | 20.136,00 |
| 04.04.2025 | 2,52 | 2,66 | 2,41 | 2,66 | 2,39% | 14.016,00 |
| 03.04.2025 | 2,70 | 2,75 | 2,54 | 2,60 | -9,35% | 28.921,00 |
| 02.04.2025 | 2,87 | 2,87 | 2,78 | 2,87 | 2,72% | 9.050,00 |
| 01.04.2025 | 2,84 | 2,90 | 2,74 | 2,79 | -3,43% | 10.550,00 |
| 31.03.2025 | 2,86 | 2,92 | 2,80 | 2,89 | 1,76% | 15.271,00 |
| 28.03.2025 | 3,07 | 3,08 | 2,84 | 2,84 | -7,58% | 4.030,00 |
| 27.03.2025 | 3,03 | 3,13 | 2,97 | 3,07 | 0,66% | 4.399,00 |
| 26.03.2025 | 3,06 | 3,14 | 2,96 | 3,05 | -2,99% | 5.930,00 |
| 25.03.2025 | 3,07 | 3,15 | 3,01 | 3,15 | 0,67% | 9.419,00 |
| 24.03.2025 | 3,32 | 3,35 | 3,07 | 3,13 | -4,40% | 11.918,00 |
| 21.03.2025 | 3,14 | 3,34 | 3,14 | 3,27 | 2,48% | 11.345,00 |
| 20.03.2025 | 3,20 | 3,25 | 3,16 | 3,19 | 0,44% | 6.932,00 |
| 19.03.2025 | 3,21 | 3,27 | 3,15 | 3,18 | -1,15% | 1.368,00 |
| 18.03.2025 | 3,19 | 3,25 | 3,15 | 3,21 | 0,22% | 9.514,00 |
| 17.03.2025 | 3,09 | 3,24 | 3,07 | 3,21 | 3,45% | 8.741,00 |
| 14.03.2025 | 3,12 | 3,22 | 3,00 | 3,10 | 0,00% | 15.152,00 |
| 13.03.2025 | 3,01 | 3,10 | 3,00 | 3,10 | 1,57% | 30.274,00 |
| 12.03.2025 | 2,84 | 3,05 | 2,83 | 3,05 | 7,96% | 10.225,00 |
| 11.03.2025 | 3,00 | 3,05 | 2,78 | 2,83 | -5,89% | 12.272,00 |
| 10.03.2025 | 3,09 | 3,24 | 3,00 | 3,00 | -0,33% | 21.358,00 |
| 07.03.2025 | 2,90 | 3,01 | 2,85 | 3,01 | 2,03% | 5.578,00 |
| 06.03.2025 | 2,94 | 3,00 | 2,85 | 2,95 | 1,10% | 89.783,00 |
| 05.03.2025 | 3,05 | 3,10 | 2,89 | 2,92 | -3,18% | 77.626,00 |
| 04.03.2025 | 2,94 | 3,03 | 2,75 | 3,02 | 2,37% | 18.637,00 |
| 03.03.2025 | 3,04 | 3,10 | 2,86 | 2,95 | -4,56% | 40.617,00 |
| 28.02.2025 | 3,08 | 3,20 | 2,97 | 3,09 | 2,25% | 31.834,00 |
| 27.02.2025 | 3,30 | 3,45 | 2,98 | 3,02 | -11,49% | 56.093,00 |
| 26.02.2025 | 3,57 | 3,64 | 3,37 | 3,41 | -3,29% | 12.491,00 |
| 25.02.2025 | 3,68 | 3,74 | 3,53 | 3,53 | -4,72% | 14.290,00 |
| 24.02.2025 | 3,96 | 3,97 | 3,70 | 3,70 | -4,31% | 14.841,00 |
| 21.02.2025 | 3,96 | 4,06 | 3,87 | 3,87 | -0,59% | 13.000,00 |
| 20.02.2025 | 4,12 | 4,18 | 3,83 | 3,89 | -7,29% | 2.684,00 |
| 19.02.2025 | 4,30 | 4,53 | 4,17 | 4,20 | 0,41% | 46.822,00 |
| 18.02.2025 | 3,75 | 4,20 | 3,73 | 4,18 | 12,02% | 19.338,00 |
| 17.02.2025 | 3,74 | 3,81 | 3,73 | 3,73 | -0,82% | 5.853,00 |
| 14.02.2025 | 3,69 | 3,78 | 3,64 | 3,77 | 1,54% | 12.254,00 |
| 13.02.2025 | 3,69 | 3,71 | 3,60 | 3,71 | 0,65% | 3.849,00 |
| 12.02.2025 | 3,70 | 3,75 | 3,46 | 3,68 | -0,27% | 21.126,00 |
| 11.02.2025 | 3,71 | 3,82 | 3,69 | 3,69 | -3,37% | 10.955,00 |
| 10.02.2025 | 3,78 | 3,85 | 3,71 | 3,82 | 1,51% | 12.813,00 |
| 07.02.2025 | 3,80 | 3,80 | 3,70 | 3,77 | -0,97% | 22.914,00 |
| 06.02.2025 | 3,75 | 3,89 | 3,69 | 3,80 | 1,49% | 8.570,00 |
| 05.02.2025 | 3,67 | 3,82 | 3,62 | 3,75 | 2,80% | 10.405,00 |
| 04.02.2025 | 3,70 | 3,77 | 3,62 | 3,65 | -1,78% | 5.028,00 |
| 03.02.2025 | 3,80 | 3,93 | 3,69 | 3,71 | -3,93% | 12.278,00 |
| 31.01.2025 | 3,98 | 3,99 | 3,80 | 3,86 | -0,95% | 10.965,00 |
| 30.01.2025 | 3,91 | 4,01 | 3,90 | 3,90 | -0,20% | 10.958,00 |
| 29.01.2025 | 3,88 | 4,01 | 3,74 | 3,91 | 2,04% | 26.031,00 |
| 28.01.2025 | 3,99 | 4,04 | 3,74 | 3,83 | -3,65% | 5.636,00 |
| 27.01.2025 | 3,82 | 4,25 | 3,74 | 3,98 | 2,24% | 35.455,00 |
| 24.01.2025 | 3,93 | 3,93 | 3,75 | 3,89 | -0,31% | 25.422,00 |
| 23.01.2025 | 3,69 | 3,98 | 3,68 | 3,90 | 2,66% | 9.160,00 |
| 22.01.2025 | 3,83 | 3,84 | 3,69 | 3,80 | -1,81% | 19.474,00 |
| 21.01.2025 | 4,08 | 4,10 | 3,87 | 3,87 | -4,00% | 26.929,00 |
| 20.01.2025 | 3,99 | 4,04 | 3,87 | 4,03 | 1,26% | 12.733,00 |
| 17.01.2025 | 4,06 | 4,13 | 3,89 | 3,98 | -1,68% | 17.759,00 |
| 16.01.2025 | 3,92 | 4,05 | 3,77 | 4,05 | 5,47% | 23.211,00 |
| 15.01.2025 | 3,49 | 3,93 | 3,46 | 3,84 | 10,13% | 29.306,00 |
| 14.01.2025 | 3,55 | 3,62 | 3,40 | 3,49 | -3,25% | 15.164,00 |
| 13.01.2025 | 3,55 | 3,61 | 3,44 | 3,60 | 2,27% | 16.693,00 |
| 10.01.2025 | 3,57 | 3,60 | 3,36 | 3,52 | -1,54% | 24.042,00 |
| 09.01.2025 | 3,50 | 3,58 | 3,50 | 3,58 | 1,85% | 3.162,00 |
| 08.01.2025 | 3,69 | 3,76 | 3,51 | 3,51 | -2,09% | 55.765,00 |
| 07.01.2025 | 3,72 | 3,86 | 3,59 | 3,59 | -5,41% | 10.118,00 |
| 06.01.2025 | 3,98 | 3,99 | 3,71 | 3,79 | -3,76% | 31.926,00 |
| 03.01.2025 | 3,80 | 3,95 | 3,71 | 3,94 | 3,71% | 12.804,00 |
| 02.01.2025 | 3,69 | 3,86 | 3,54 | 3,80 | -2,24% | 16.254,00 |
| 30.12.2024 | 3,98 | 3,98 | 3,89 | 3,89 | 0,54% | 14.220,00 |
| 27.12.2024 | 3,67 | 4,03 | 3,66 | 3,87 | 14,52% | 61.497,00 |
| 23.12.2024 | 3,49 | 3,59 | 3,30 | 3,38 | -0,74% | 17.938,00 |
| 20.12.2024 | 3,29 | 3,43 | 3,10 | 3,40 | 3,06% | 22.451,00 |
| 19.12.2024 | 3,50 | 3,60 | 3,30 | 3,30 | -6,15% | 26.570,00 |
| 18.12.2024 | 3,62 | 3,65 | 3,48 | 3,52 | -3,22% | 32.620,00 |
| 17.12.2024 | 3,50 | 3,69 | 3,42 | 3,63 | 3,12% | 17.308,00 |
| 16.12.2024 | 3,65 | 3,68 | 3,47 | 3,52 | -1,62% | 28.632,00 |
| 13.12.2024 | 3,81 | 3,81 | 3,53 | 3,58 | -1,94% | 34.035,00 |
| 12.12.2024 | 3,80 | 3,90 | 3,65 | 3,65 | -5,17% | 27.144,00 |
| 11.12.2024 | 3,92 | 4,01 | 3,74 | 3,85 | -2,16% | 18.499,00 |
| 10.12.2024 | 4,22 | 4,32 | 3,93 | 3,94 | -7,13% | 30.115,00 |
| 09.12.2024 | 4,30 | 4,44 | 4,23 | 4,24 | -1,21% | 31.065,00 |
| 06.12.2024 | 4,24 | 4,38 | 4,21 | 4,29 | 0,92% | 7.295,00 |
| 05.12.2024 | 4,46 | 4,46 | 4,25 | 4,25 | -4,92% | 33.484,00 |
| 04.12.2024 | 4,59 | 4,70 | 4,38 | 4,47 | -3,99% | 25.065,00 |
| 03.12.2024 | 4,69 | 4,75 | 4,59 | 4,66 | -1,15% | 7.427,00 |
| 02.12.2024 | 4,70 | 4,84 | 4,64 | 4,71 | -0,90% | 22.813,00 |
| 29.11.2024 | 4,78 | 4,88 | 4,70 | 4,75 | -0,59% | 11.483,00 |
| 28.11.2024 | 4,78 | 4,86 | 4,75 | 4,78 | -1,22% | 1.781,00 |