1,887€
-23,62%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,74 | 2,95 | 1,78 | 1,87 | -25,20% | 8.546.786,00 |
| 23.10.2025 | 2,80 | 3,42 | 2,26 | 2,50 | -18,51% | 15.338.185,00 |
| 22.10.2025 | 4,05 | 7,50 | 2,18 | 3,07 | -0,71% | 40.610.140,00 |
| 21.10.2025 | 1,55 | 3,33 | 1,38 | 3,09 | 143,31% | 12.788.687,00 |
| 20.10.2025 | 0,75 | 1,32 | 0,74 | 1,27 | 126,79% | 10.982.706,00 |
| 17.10.2025 | 0,52 | 0,65 | 0,43 | 0,56 | 24,89% | 1.505.584,00 |
| 16.10.2025 | 0,61 | 0,68 | 0,43 | 0,45 | -24,13% | 1.772.341,00 |
| 15.10.2025 | 0,73 | 0,78 | 0,58 | 0,59 | -13,97% | 952.095,00 |
| 14.10.2025 | 0,91 | 1,06 | 0,67 | 0,69 | -24,92% | 1.030.134,00 |
| 13.10.2025 | 1,80 | 1,82 | 0,60 | 0,92 | -48,60% | 1.071.001,00 |
| 10.10.2025 | 1,76 | 1,98 | 1,70 | 1,78 | 3,07% | 93.987,00 |
| 09.10.2025 | 1,79 | 1,83 | 1,70 | 1,73 | -2,76% | 55.272,00 |
| 08.10.2025 | 1,93 | 1,95 | 1,75 | 1,78 | -3,95% | 61.647,00 |
| 07.10.2025 | 2,00 | 2,03 | 1,81 | 1,85 | -7,23% | 81.033,00 |
| 06.10.2025 | 2,19 | 2,31 | 1,97 | 1,99 | -3,49% | 81.482,00 |
| 03.10.2025 | 2,02 | 2,13 | 1,98 | 2,07 | 3,20% | 18.286,00 |
| 02.10.2025 | 1,93 | 2,13 | 1,88 | 2,00 | 0,15% | 92.200,00 |
| 01.10.2025 | 1,61 | 2,05 | 1,57 | 2,00 | 22,50% | 160.683,00 |
| 30.09.2025 | 1,50 | 1,64 | 1,41 | 1,63 | 2,71% | 156.650,00 |
| 29.09.2025 | 2,43 | 2,52 | 0,98 | 1,59 | -34,68% | 336.225,00 |
| 26.09.2025 | 2,44 | 2,46 | 2,39 | 2,43 | 0,29% | 9.974,00 |
| 25.09.2025 | 2,44 | 2,47 | 2,34 | 2,42 | -1,66% | 24.447,00 |
| 24.09.2025 | 2,51 | 2,56 | 2,42 | 2,47 | 0,98% | 11.806,00 |
| 23.09.2025 | 2,42 | 2,53 | 2,37 | 2,44 | 2,01% | 14.406,00 |
| 22.09.2025 | 2,41 | 2,45 | 2,34 | 2,39 | 0,17% | 6.782,00 |
| 19.09.2025 | 2,34 | 2,47 | 2,34 | 2,39 | 0,67% | 12.696,00 |
| 18.09.2025 | 2,33 | 2,46 | 2,31 | 2,37 | 3,35% | 19.617,00 |
| 17.09.2025 | 2,27 | 2,39 | 2,23 | 2,30 | -0,17% | 29.471,00 |
| 16.09.2025 | 2,34 | 2,39 | 2,29 | 2,30 | -2,04% | 17.747,00 |
| 15.09.2025 | 2,26 | 2,36 | 2,22 | 2,35 | 5,29% | 18.868,00 |
| 12.09.2025 | 2,21 | 2,23 | 2,15 | 2,23 | 2,01% | 31.002,00 |
| 11.09.2025 | 2,10 | 2,23 | 2,10 | 2,19 | 3,11% | 5.548,00 |
| 10.09.2025 | 2,18 | 2,21 | 2,12 | 2,12 | -3,61% | 5.430,00 |
| 09.09.2025 | 2,15 | 2,21 | 2,10 | 2,20 | 2,45% | 1.578,00 |
| 08.09.2025 | 2,11 | 2,17 | 2,07 | 2,15 | 2,48% | 15.002,00 |
| 05.09.2025 | 2,05 | 2,10 | 2,00 | 2,10 | 4,07% | 2.779,00 |
| 04.09.2025 | 1,99 | 2,01 | 1,97 | 2,01 | 0,65% | 23.694,00 |
| 03.09.2025 | 2,11 | 2,11 | 2,00 | 2,00 | -2,10% | 20.422,00 |
| 02.09.2025 | 2,12 | 2,18 | 2,04 | 2,04 | -2,99% | 15.372,00 |
| 01.09.2025 | 2,12 | 2,16 | 2,09 | 2,11 | -1,22% | 9.939,00 |
| 29.08.2025 | 2,15 | 2,19 | 2,12 | 2,13 | -1,34% | 21.183,00 |
| 28.08.2025 | 2,23 | 2,28 | 2,14 | 2,16 | -2,35% | 10.774,00 |
| 27.08.2025 | 2,14 | 2,25 | 2,14 | 2,21 | 1,24% | 8.569,00 |
| 26.08.2025 | 2,21 | 2,34 | 2,13 | 2,19 | -2,63% | 35.894,00 |
| 25.08.2025 | 2,13 | 2,25 | 2,10 | 2,25 | 8,09% | 10.898,00 |
| 22.08.2025 | 2,07 | 2,13 | 2,06 | 2,08 | 1,56% | 12.482,00 |
| 21.08.2025 | 2,10 | 2,10 | 2,03 | 2,05 | -0,87% | 13.952,00 |
| 20.08.2025 | 2,11 | 2,15 | 2,02 | 2,06 | -2,55% | 18.683,00 |
| 19.08.2025 | 2,16 | 2,25 | 2,10 | 2,12 | -2,53% | 37.361,00 |
| 18.08.2025 | 2,21 | 2,26 | 2,12 | 2,17 | -2,16% | 37.535,00 |
| 15.08.2025 | 2,34 | 2,36 | 2,22 | 2,22 | -7,54% | 54.644,00 |
| 14.08.2025 | 2,44 | 2,45 | 2,33 | 2,40 | -1,32% | 5.760,00 |
| 13.08.2025 | 2,37 | 2,44 | 2,27 | 2,43 | 3,14% | 16.519,00 |
| 12.08.2025 | 2,28 | 2,41 | 2,28 | 2,36 | 3,46% | 5.992,00 |
| 11.08.2025 | 2,30 | 2,32 | 2,26 | 2,28 | -0,31% | 17.532,00 |
| 08.08.2025 | 2,43 | 2,43 | 2,29 | 2,29 | -5,69% | 23.172,00 |
| 07.08.2025 | 2,50 | 2,53 | 2,35 | 2,43 | -3,39% | 12.827,00 |
| 06.08.2025 | 2,68 | 2,68 | 2,51 | 2,51 | -5,25% | 13.734,00 |
| 05.08.2025 | 2,63 | 2,67 | 2,57 | 2,65 | 1,38% | 6.702,00 |
| 04.08.2025 | 2,53 | 2,63 | 2,50 | 2,61 | 5,62% | 14.938,00 |
| 01.08.2025 | 2,64 | 2,68 | 2,47 | 2,47 | -7,58% | 39.850,00 |
| 31.07.2025 | 2,91 | 2,91 | 2,68 | 2,68 | -5,81% | 48.302,00 |
| 30.07.2025 | 2,82 | 2,99 | 2,74 | 2,84 | 0,78% | 35.408,00 |
| 29.07.2025 | 2,92 | 2,99 | 2,81 | 2,82 | -3,82% | 19.190,00 |
| 28.07.2025 | 3,10 | 3,24 | 2,90 | 2,93 | -5,42% | 26.856,00 |
| 25.07.2025 | 3,24 | 3,37 | 3,10 | 3,10 | -6,49% | 17.621,00 |
| 24.07.2025 | 3,64 | 3,70 | 3,22 | 3,32 | -9,45% | 82.573,00 |
| 23.07.2025 | 4,00 | 4,45 | 3,59 | 3,66 | 3,13% | 193.529,00 |
| 22.07.2025 | 3,40 | 3,88 | 3,35 | 3,55 | 4,29% | 51.365,00 |
| 21.07.2025 | 2,99 | 3,84 | 2,98 | 3,40 | 13,39% | 38.996,00 |
| 18.07.2025 | 3,00 | 3,05 | 2,96 | 3,00 | -1,18% | 5.521,00 |
| 17.07.2025 | 2,90 | 3,05 | 2,85 | 3,04 | 6,71% | 5.155,00 |
| 16.07.2025 | 2,84 | 2,86 | 2,77 | 2,85 | 0,25% | 6.015,00 |
| 15.07.2025 | 2,99 | 3,00 | 2,83 | 2,84 | -4,89% | 7.987,00 |
| 14.07.2025 | 2,97 | 3,03 | 2,97 | 2,99 | -0,57% | 5.118,00 |
| 11.07.2025 | 3,04 | 3,10 | 3,00 | 3,00 | -2,69% | 2.927,00 |
| 10.07.2025 | 3,00 | 3,09 | 2,99 | 3,09 | 3,25% | 1.835,00 |
| 09.07.2025 | 3,07 | 3,10 | 2,97 | 2,99 | -2,61% | 3.235,00 |
| 08.07.2025 | 2,96 | 3,07 | 2,96 | 3,07 | 2,44% | 3.519,00 |
| 07.07.2025 | 2,99 | 3,12 | 2,99 | 3,00 | -0,10% | 4.427,00 |
| 04.07.2025 | 3,00 | 3,02 | 2,98 | 3,00 | -0,53% | 1.065,00 |
| 03.07.2025 | 2,99 | 3,07 | 2,99 | 3,02 | -0,20% | 2.444,00 |
| 02.07.2025 | 2,96 | 3,02 | 2,91 | 3,02 | 2,90% | 2.857,00 |
| 01.07.2025 | 2,94 | 2,99 | 2,86 | 2,94 | -1,41% | 10.094,00 |
| 30.06.2025 | 2,90 | 3,00 | 2,88 | 2,98 | 2,55% | 10.189,00 |
| 27.06.2025 | 2,95 | 2,95 | 2,85 | 2,90 | 0,14% | 2.644,00 |
| 26.06.2025 | 2,82 | 2,95 | 2,81 | 2,90 | 1,79% | 3.162,00 |
| 25.06.2025 | 2,91 | 2,96 | 2,82 | 2,85 | -4,24% | 9.735,00 |
| 24.06.2025 | 2,96 | 3,03 | 2,96 | 2,98 | 5,83% | 1.933,00 |
| 23.06.2025 | 3,01 | 3,03 | 2,81 | 2,81 | -6,33% | 2.688,00 |
| 20.06.2025 | 2,89 | 3,09 | 2,88 | 3,00 | 4,53% | 7.409,00 |
| 19.06.2025 | 2,95 | 2,95 | 2,87 | 2,87 | -2,05% | 607,00 |
| 18.06.2025 | 2,80 | 2,93 | 2,80 | 2,93 | 3,46% | 4.049,00 |
| 17.06.2025 | 2,82 | 2,87 | 2,80 | 2,83 | -3,44% | 551,00 |
| 16.06.2025 | 2,77 | 2,95 | 2,70 | 2,93 | 6,65% | 20.335,00 |
| 13.06.2025 | 2,77 | 2,84 | 2,75 | 2,75 | -5,07% | 4.952,00 |
| 12.06.2025 | 2,91 | 2,96 | 2,80 | 2,90 | -0,99% | 9.283,00 |
| 11.06.2025 | 2,99 | 2,99 | 2,89 | 2,93 | -0,81% | 11.758,00 |
| 10.06.2025 | 3,01 | 3,04 | 2,95 | 2,95 | -1,14% | 11.885,00 |
| 09.06.2025 | 2,92 | 3,00 | 2,88 | 2,99 | 2,37% | 14.738,00 |