1,960€
28,86%
Echtzeit-Aktienkurs Beyond Meat
Bid:
Ask:
Aktienkurse zur Beyond Meat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,61 | 2,06 | 1,56 | 1,87 | 22,86% | 27.514,00 |
| 30.09.2025 | 1,48 | 1,65 | 1,42 | 1,52 | -6,34% | 11.271,00 |
| 29.09.2025 | 2,44 | 2,58 | 0,96 | 1,62 | -33,71% | 95.586,00 |
| 26.09.2025 | 2,40 | 2,47 | 2,40 | 2,45 | 3,38% | - |
| 25.09.2025 | 2,48 | 2,50 | 2,36 | 2,37 | -3,30% | 2.600,00 |
| 24.09.2025 | 2,41 | 2,56 | 2,40 | 2,45 | 0,70% | 20,00 |
| 23.09.2025 | 2,38 | 2,53 | 2,36 | 2,43 | 2,90% | 687,00 |
| 22.09.2025 | 2,43 | 2,45 | 2,31 | 2,37 | -0,90% | 43,00 |
| 19.09.2025 | 2,38 | 2,47 | 2,36 | 2,39 | -0,04% | 244,00 |
| 18.09.2025 | 2,33 | 2,48 | 2,31 | 2,39 | 4,67% | - |
| 17.09.2025 | 2,29 | 2,39 | 2,24 | 2,28 | -1,74% | 10,00 |
| 16.09.2025 | 2,38 | 2,42 | 2,30 | 2,32 | -2,27% | - |
| 15.09.2025 | 2,28 | 2,39 | 2,20 | 2,38 | 8,49% | 62,00 |
| 12.09.2025 | 2,22 | 2,23 | 2,16 | 2,19 | 3,16% | - |
| 11.09.2025 | 2,13 | 2,13 | 2,12 | 2,12 | -2,73% | - |
| 10.09.2025 | 2,18 | 2,18 | 2,14 | 2,18 | 1,51% | - |
| 09.09.2025 | 2,15 | 2,16 | 2,14 | 2,15 | 2,87% | - |
| 08.09.2025 | 2,11 | 2,13 | 2,08 | 2,09 | -0,24% | 100,00 |
| 05.09.2025 | 2,03 | 2,10 | 2,00 | 2,10 | 3,61% | 465,00 |
| 04.09.2025 | 2,00 | 2,04 | 1,97 | 2,02 | 1,40% | - |
| 03.09.2025 | 2,09 | 2,10 | 1,98 | 1,99 | -2,25% | 193,00 |
| 02.09.2025 | 2,15 | 2,16 | 2,03 | 2,04 | -4,94% | 2.597,00 |
| 01.09.2025 | 2,14 | 2,15 | 2,10 | 2,15 | 0,21% | - |
| 29.08.2025 | 2,17 | 2,21 | 2,12 | 2,14 | -1,31% | 1,00 |
| 28.08.2025 | 2,21 | 2,27 | 2,14 | 2,17 | -2,73% | 254,00 |
| 27.08.2025 | 2,15 | 2,26 | 2,13 | 2,23 | 4,08% | - |
| 26.08.2025 | 2,29 | 2,35 | 2,12 | 2,14 | -4,14% | 254,00 |
| 25.08.2025 | 2,09 | 2,31 | 2,09 | 2,24 | 6,73% | 100,00 |
| 22.08.2025 | 2,05 | 2,12 | 2,04 | 2,10 | 1,95% | 176,00 |
| 21.08.2025 | 2,09 | 2,09 | 2,03 | 2,06 | -0,82% | 224,00 |
| 20.08.2025 | 2,13 | 2,17 | 2,02 | 2,07 | -1,29% | 3.847,00 |
| 19.08.2025 | 2,16 | 2,24 | 2,10 | 2,10 | -3,80% | 1.336,00 |
| 18.08.2025 | 2,22 | 2,26 | 2,17 | 2,18 | -1,27% | 144,00 |
| 15.08.2025 | 2,41 | 2,41 | 2,21 | 2,21 | -8,22% | 2.755,00 |
| 14.08.2025 | 2,40 | 2,46 | 2,33 | 2,41 | 0,08% | - |
| 13.08.2025 | 2,35 | 2,46 | 2,27 | 2,41 | 3,04% | 200,00 |
| 12.08.2025 | 2,30 | 2,41 | 2,28 | 2,34 | 0,13% | 90,00 |
| 11.08.2025 | 2,29 | 2,34 | 2,26 | 2,33 | 1,70% | 176,00 |
| 08.08.2025 | 2,40 | 2,43 | 2,29 | 2,29 | -5,05% | 608,00 |
| 07.08.2025 | 2,47 | 2,54 | 2,35 | 2,42 | -4,09% | 14.640,00 |
| 06.08.2025 | 2,64 | 2,69 | 2,50 | 2,52 | -5,87% | - |
| 05.08.2025 | 2,61 | 2,68 | 2,58 | 2,68 | 1,83% | 60,00 |
| 04.08.2025 | 2,49 | 2,63 | 2,48 | 2,63 | 6,10% | 700,00 |
| 01.08.2025 | 2,67 | 2,67 | 2,47 | 2,48 | -7,34% | 808,00 |
| 31.07.2025 | 2,85 | 2,91 | 2,66 | 2,67 | -5,93% | 128,00 |
| 30.07.2025 | 2,85 | 3,00 | 2,76 | 2,84 | 1,09% | 70,00 |
| 29.07.2025 | 2,94 | 3,01 | 2,80 | 2,81 | -4,36% | 1.582,00 |
| 28.07.2025 | 3,12 | 3,24 | 2,89 | 2,94 | -4,92% | 4.112,00 |
| 25.07.2025 | 3,33 | 3,36 | 3,09 | 3,09 | -6,70% | 1.126,00 |
| 24.07.2025 | 3,61 | 3,77 | 3,23 | 3,31 | -8,99% | 1.166,00 |
| 23.07.2025 | 4,06 | 4,46 | 3,56 | 3,64 | 1,22% | 33.154,00 |
| 22.07.2025 | 3,39 | 3,87 | 3,30 | 3,60 | 2,86% | 11.675,00 |
| 21.07.2025 | 3,02 | 3,88 | 2,99 | 3,50 | 16,19% | 2.581,00 |
| 18.07.2025 | 3,01 | 3,05 | 2,97 | 3,01 | -0,17% | - |
| 17.07.2025 | 2,86 | 3,06 | 2,86 | 3,01 | 5,13% | 310,00 |
| 16.07.2025 | 2,83 | 2,89 | 2,78 | 2,87 | 1,49% | 1.180,00 |
| 15.07.2025 | 2,97 | 3,01 | 2,82 | 2,82 | -4,79% | 1,00 |
| 14.07.2025 | 3,00 | 3,03 | 2,92 | 2,97 | -1,66% | - |
| 11.07.2025 | 3,07 | 3,07 | 2,99 | 3,02 | -1,87% | 1.475,00 |
| 10.07.2025 | 3,00 | 3,09 | 2,98 | 3,07 | 2,76% | 1.061,00 |
| 09.07.2025 | 3,04 | 3,11 | 2,97 | 2,99 | -1,93% | 31,00 |
| 08.07.2025 | 3,01 | 3,07 | 2,96 | 3,05 | 1,72% | - |
| 07.07.2025 | 3,00 | 3,13 | 2,98 | 3,00 | 0,10% | 1.046,00 |
| 04.07.2025 | 3,04 | 3,04 | 2,99 | 3,00 | -1,27% | 72,00 |
| 03.07.2025 | 3,00 | 3,08 | 0,00 | 3,03 | 1,00% | 125,00 |
| 02.07.2025 | 2,93 | 3,01 | 2,92 | 3,00 | 2,49% | 10,00 |
| 01.07.2025 | 2,94 | 3,01 | 2,88 | 2,93 | -1,21% | - |
| 30.06.2025 | 2,89 | 2,99 | 2,87 | 2,97 | 1,99% | - |
| 27.06.2025 | 2,91 | 2,93 | 2,84 | 2,91 | 0,14% | - |
| 26.06.2025 | 2,85 | 2,94 | 2,81 | 2,91 | 1,86% | - |
| 25.06.2025 | 2,93 | 3,00 | 2,82 | 2,85 | -2,73% | - |
| 24.06.2025 | 3,00 | 3,01 | 2,91 | 2,93 | -1,16% | 2.584,00 |
| 23.06.2025 | 2,98 | 3,04 | 2,80 | 2,97 | 0,02% | 4.892,00 |
| 20.06.2025 | 2,91 | 3,13 | 2,91 | 2,97 | 2,47% | 258,00 |
| 19.06.2025 | 2,95 | 2,95 | 2,89 | 2,89 | -1,58% | - |
| 18.06.2025 | 2,84 | 2,95 | 2,81 | 2,94 | 2,83% | 6,00 |
| 17.06.2025 | 2,85 | 2,88 | 2,80 | 2,86 | 0,00% | 525,00 |
| 16.06.2025 | 2,73 | 2,95 | 2,71 | 2,86 | 4,38% | 6.050,00 |
| 13.06.2025 | 2,83 | 2,85 | 2,74 | 2,74 | -3,15% | - |
| 12.06.2025 | 2,93 | 2,95 | 2,77 | 2,83 | -3,78% | 61,00 |
| 11.06.2025 | 2,99 | 3,03 | 2,89 | 2,94 | -1,34% | - |
| 10.06.2025 | 2,99 | 3,04 | 2,93 | 2,98 | -0,60% | 2,00 |
| 09.06.2025 | 2,90 | 3,02 | 2,87 | 3,00 | 3,06% | 650,00 |
| 06.06.2025 | 2,66 | 2,94 | 2,65 | 2,91 | 9,28% | 199,00 |
| 05.06.2025 | 2,85 | 2,86 | 2,64 | 2,66 | -6,37% | - |
| 04.06.2025 | 2,79 | 2,85 | 2,73 | 2,84 | 1,79% | - |
| 03.06.2025 | 2,71 | 2,89 | 2,64 | 2,79 | 2,95% | 260,00 |
| 02.06.2025 | 2,58 | 2,76 | 2,52 | 2,71 | 4,97% | 1.685,00 |
| 30.05.2025 | 2,63 | 2,65 | 2,55 | 2,58 | -1,58% | 81,00 |
| 29.05.2025 | 2,70 | 2,75 | 2,61 | 2,63 | -1,83% | - |
| 28.05.2025 | 2,77 | 2,79 | 2,63 | 2,68 | -3,55% | - |
| 27.05.2025 | 2,53 | 2,79 | 2,50 | 2,77 | 9,28% | 3.850,00 |
| 26.05.2025 | 2,50 | 2,55 | 2,49 | 2,54 | 0,99% | 701,00 |
| 23.05.2025 | 2,60 | 2,64 | 2,45 | 2,51 | -4,12% | 152,00 |
| 22.05.2025 | 2,62 | 2,77 | 2,58 | 2,62 | 0,40% | 1.311,00 |
| 21.05.2025 | 2,62 | 2,73 | 2,56 | 2,61 | -0,70% | 2.687,00 |
| 20.05.2025 | 2,47 | 2,63 | 2,36 | 2,63 | 6,50% | 2.129,00 |
| 19.05.2025 | 2,40 | 2,50 | 2,34 | 2,47 | -0,46% | 10,00 |
| 16.05.2025 | 2,21 | 2,54 | 2,15 | 2,48 | 12,07% | 100,00 |
| 15.05.2025 | 2,21 | 2,24 | 2,11 | 2,21 | 0,23% | 5.000,00 |