5,558€
-0,96%
Echtzeit-Aktienkurs Beyond Meat
Bid:
Ask:
Aktienkurse zur Beyond Meat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 5,57 | 5,70 | 5,45 | 5,65 | 0,68% | 9.007,00 |
| 01.11.2024 | 5,66 | 5,77 | 5,60 | 5,61 | -0,92% | 2.711,00 |
| 31.10.2024 | 5,62 | 5,90 | 5,48 | 5,66 | -0,63% | 25.489,00 |
| 30.10.2024 | 5,76 | 6,03 | 5,68 | 5,70 | -2,23% | 6.791,00 |
| 29.10.2024 | 6,11 | 6,11 | 5,73 | 5,83 | -2,02% | 13.628,00 |
| 28.10.2024 | 5,83 | 6,11 | 5,83 | 5,95 | 2,13% | 42.850,00 |
| 25.10.2024 | 6,00 | 6,07 | 5,83 | 5,83 | 0,00% | 4.247,00 |
| 24.10.2024 | 5,72 | 5,83 | 5,72 | 5,83 | 2,39% | 2.750,00 |
| 23.10.2024 | 5,95 | 6,00 | 5,63 | 5,69 | -3,56% | 5.346,00 |
| 22.10.2024 | 5,75 | 5,95 | 5,73 | 5,90 | 1,83% | 18.695,00 |
| 21.10.2024 | 5,81 | 6,00 | 5,72 | 5,79 | -0,65% | 12.324,00 |
| 18.10.2024 | 5,83 | 5,88 | 5,80 | 5,83 | -1,55% | 4.721,00 |
| 17.10.2024 | 6,05 | 6,09 | 5,92 | 5,92 | -1,92% | 473,00 |
| 16.10.2024 | 6,02 | 6,19 | 5,90 | 6,04 | 0,00% | 8.796,00 |
| 15.10.2024 | 6,09 | 6,18 | 6,03 | 6,04 | -1,37% | 7.875,00 |
| 14.10.2024 | 5,98 | 6,23 | 5,98 | 6,12 | 2,07% | 10.472,00 |
| 11.10.2024 | 5,80 | 6,12 | 5,80 | 6,00 | 2,53% | 11.061,00 |
| 10.10.2024 | 5,87 | 6,02 | 5,82 | 5,85 | -0,48% | 3.429,00 |
| 09.10.2024 | 5,80 | 6,01 | 5,74 | 5,88 | 2,15% | 6.134,00 |
| 08.10.2024 | 5,65 | 5,84 | 5,62 | 5,76 | 2,42% | 15.745,00 |
| 07.10.2024 | 5,82 | 5,93 | 5,62 | 5,62 | -4,94% | 8.726,00 |
| 04.10.2024 | 5,81 | 6,19 | 5,81 | 5,91 | 2,35% | 29.357,00 |
| 03.10.2024 | 6,00 | 6,00 | 5,78 | 5,78 | -4,47% | 2.921,00 |
| 02.10.2024 | 5,79 | 6,14 | 5,68 | 6,05 | 3,70% | 6.898,00 |
| 01.10.2024 | 5,96 | 6,08 | 5,81 | 5,83 | -4,30% | 5.093,00 |
| 30.09.2024 | 6,36 | 6,40 | 6,06 | 6,09 | -6,48% | 6.351,00 |
| 27.09.2024 | 6,60 | 6,75 | 6,42 | 6,51 | -2,22% | 22.355,00 |
| 26.09.2024 | 6,10 | 6,68 | 6,10 | 6,66 | 9,68% | 24.988,00 |
| 25.09.2024 | 5,95 | 6,20 | 5,91 | 6,07 | 0,26% | 9.630,00 |
| 24.09.2024 | 5,71 | 6,13 | 5,65 | 6,06 | 5,25% | 11.786,00 |
| 23.09.2024 | 5,73 | 5,79 | 5,61 | 5,76 | 1,66% | 3.438,00 |
| 20.09.2024 | 5,70 | 5,79 | 5,56 | 5,66 | 0,28% | 3.735,00 |
| 19.09.2024 | 5,76 | 5,88 | 5,65 | 5,65 | -0,84% | 3.393,00 |
| 18.09.2024 | 5,68 | 6,03 | 5,68 | 5,69 | -1,52% | 8.699,00 |
| 17.09.2024 | 5,60 | 5,80 | 5,50 | 5,78 | 4,37% | 4.748,00 |
| 16.09.2024 | 5,58 | 5,75 | 5,54 | 5,54 | -2,46% | 3.215,00 |
| 13.09.2024 | 5,63 | 5,83 | 5,62 | 5,68 | -1,22% | 8.694,00 |
| 12.09.2024 | 5,58 | 5,84 | 5,25 | 5,75 | 2,68% | 23.278,00 |
| 11.09.2024 | 5,38 | 5,60 | 5,25 | 5,60 | 2,87% | 24.392,00 |
| 10.09.2024 | 5,28 | 5,45 | 5,28 | 5,44 | 1,76% | 1.495,00 |
| 09.09.2024 | 5,35 | 5,53 | 5,34 | 5,35 | -0,52% | 3.790,00 |
| 06.09.2024 | 5,55 | 5,66 | 5,34 | 5,38 | -1,47% | 9.781,00 |
| 05.09.2024 | 5,33 | 5,58 | 5,33 | 5,46 | 2,56% | 2.397,00 |
| 04.09.2024 | 5,35 | 5,55 | 5,32 | 5,32 | -2,28% | 13.691,00 |
| 03.09.2024 | 5,51 | 5,54 | 5,35 | 5,45 | -1,41% | 5.349,00 |
| 02.09.2024 | 5,47 | 5,63 | 5,43 | 5,52 | 0,40% | 3.038,00 |
| 30.08.2024 | 5,69 | 5,87 | 5,48 | 5,50 | -5,20% | 3.137,00 |
| 29.08.2024 | 5,37 | 5,86 | 5,37 | 5,80 | 6,26% | 4.479,00 |
| 28.08.2024 | 5,45 | 5,54 | 5,37 | 5,46 | -0,65% | 8.246,00 |
| 27.08.2024 | 5,78 | 5,83 | 5,50 | 5,50 | -5,89% | 13.709,00 |
| 26.08.2024 | 5,94 | 6,05 | 5,84 | 5,84 | -4,54% | 8.052,00 |
| 23.08.2024 | 5,66 | 6,28 | 5,65 | 6,12 | 5,70% | 9.575,00 |
| 22.08.2024 | 5,73 | 5,87 | 5,63 | 5,79 | 1,94% | 7.694,00 |
| 21.08.2024 | 5,46 | 5,68 | 5,37 | 5,68 | 5,15% | 920,00 |
| 20.08.2024 | 5,53 | 5,53 | 5,40 | 5,40 | -3,09% | 3.341,00 |
| 19.08.2024 | 5,50 | 5,72 | 5,40 | 5,57 | 0,94% | 3.880,00 |
| 16.08.2024 | 5,69 | 5,69 | 5,50 | 5,52 | -0,50% | 13.769,00 |
| 15.08.2024 | 5,29 | 5,63 | 5,12 | 5,55 | 6,61% | 9.384,00 |
| 14.08.2024 | 5,18 | 5,23 | 5,11 | 5,21 | 2,28% | 17.019,00 |
| 13.08.2024 | 5,48 | 5,53 | 5,06 | 5,09 | -6,43% | 12.140,00 |
| 12.08.2024 | 5,70 | 5,85 | 5,44 | 5,44 | -7,98% | 13.254,00 |
| 09.08.2024 | 5,89 | 8,39 | 5,70 | 5,91 | -2,35% | 63.427,00 |
| 08.08.2024 | 4,83 | 6,18 | 4,80 | 6,05 | 26,02% | 38.748,00 |
| 07.08.2024 | 4,85 | 5,14 | 4,80 | 4,80 | -1,07% | 13.410,00 |
| 06.08.2024 | 4,95 | 4,99 | 4,78 | 4,86 | 1,00% | 11.146,00 |
| 05.08.2024 | 5,00 | 5,05 | 4,61 | 4,81 | -7,22% | 24.236,00 |
| 02.08.2024 | 5,45 | 5,65 | 5,03 | 5,18 | -8,77% | 39.898,00 |
| 01.08.2024 | 5,81 | 5,90 | 5,56 | 5,68 | -0,98% | 18.635,00 |
| 31.07.2024 | 5,74 | 5,87 | 5,56 | 5,74 | 3,69% | 3.738,00 |
| 30.07.2024 | 5,54 | 5,70 | 5,47 | 5,53 | -1,21% | 6.668,00 |
| 29.07.2024 | 5,71 | 6,02 | 5,60 | 5,60 | -2,61% | 5.848,00 |
| 26.07.2024 | 5,47 | 5,75 | 5,47 | 5,75 | 4,66% | 11.598,00 |
| 25.07.2024 | 5,66 | 5,76 | 5,46 | 5,49 | -1,72% | 16.286,00 |
| 24.07.2024 | 5,56 | 5,74 | 5,43 | 5,59 | -1,96% | 18.282,00 |
| 23.07.2024 | 5,44 | 5,74 | 5,42 | 5,70 | 1,82% | 13.211,00 |
| 22.07.2024 | 5,58 | 5,77 | 5,17 | 5,60 | 0,94% | 24.085,00 |
| 19.07.2024 | 5,85 | 6,00 | 5,54 | 5,55 | -6,25% | 39.669,00 |
| 18.07.2024 | 5,80 | 6,11 | 5,52 | 5,92 | -9,84% | 56.630,00 |
| 17.07.2024 | 6,71 | 6,98 | 6,54 | 6,56 | -4,84% | 9.333,00 |
| 16.07.2024 | 6,12 | 6,90 | 6,09 | 6,90 | 13,34% | 17.694,00 |
| 15.07.2024 | 6,30 | 6,42 | 6,09 | 6,09 | -4,76% | 16.893,00 |
| 12.07.2024 | 6,37 | 6,48 | 6,10 | 6,39 | 1,43% | 15.827,00 |
| 11.07.2024 | 6,21 | 6,53 | 6,20 | 6,30 | 0,03% | 30.020,00 |
| 10.07.2024 | 6,11 | 6,30 | 6,04 | 6,30 | 3,35% | 18.308,00 |
| 09.07.2024 | 6,24 | 6,31 | 6,07 | 6,09 | -2,99% | 5.546,00 |
| 08.07.2024 | 6,53 | 6,68 | 6,28 | 6,28 | -4,38% | 13.063,00 |
| 05.07.2024 | 6,50 | 6,77 | 6,23 | 6,57 | 3,46% | 22.261,00 |
| 04.07.2024 | 6,39 | 6,39 | 6,29 | 6,35 | -0,69% | 1.893,00 |
| 03.07.2024 | 6,49 | 6,50 | 6,24 | 6,39 | -0,68% | 19.275,00 |
| 02.07.2024 | 6,22 | 6,44 | 6,22 | 6,44 | 2,45% | 8.470,00 |
| 01.07.2024 | 6,32 | 6,43 | 6,19 | 6,28 | 0,74% | 18.279,00 |
| 28.06.2024 | 6,34 | 6,40 | 6,14 | 6,24 | -3,50% | 14.879,00 |
| 27.06.2024 | 5,97 | 6,48 | 5,94 | 6,46 | 7,48% | 23.381,00 |
| 26.06.2024 | 6,00 | 6,13 | 5,83 | 6,01 | -1,22% | 17.323,00 |
| 25.06.2024 | 6,16 | 6,37 | 6,09 | 6,09 | -1,77% | 8.540,00 |
| 24.06.2024 | 6,18 | 6,56 | 6,06 | 6,20 | 1,47% | 21.176,00 |
| 21.06.2024 | 6,14 | 6,27 | 6,03 | 6,11 | -1,42% | 9.898,00 |
| 20.06.2024 | 6,02 | 6,30 | 5,93 | 6,20 | 0,00% | 29.339,00 |
| 19.06.2024 | 5,91 | 6,20 | 5,91 | 6,20 | 3,16% | 5.757,00 |
| 18.06.2024 | 6,08 | 6,34 | 5,98 | 6,01 | -0,83% | 41.649,00 |