3,040€
0,20%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 2,26 | 2,29 | 2,14 | 2,21 | -0,99% | 271,00 |
| 13.05.2025 | 2,10 | 2,29 | 2,02 | 2,23 | 6,85% | 5.750,00 |
| 12.05.2025 | 2,04 | 2,14 | 2,03 | 2,09 | 3,27% | 97,00 |
| 09.05.2025 | 2,08 | 2,15 | 2,00 | 2,02 | -2,84% | 100,00 |
| 08.05.2025 | 2,13 | 2,26 | 1,99 | 2,08 | -7,96% | 2.000,00 |
| 07.05.2025 | 2,23 | 2,27 | 2,19 | 2,26 | 1,80% | 1.300,00 |
| 06.05.2025 | 2,25 | 2,29 | 2,21 | 2,22 | -2,07% | 114,00 |
| 05.05.2025 | 2,21 | 2,30 | 2,20 | 2,27 | 1,89% | - |
| 02.05.2025 | 2,22 | 2,28 | 2,21 | 2,23 | 1,04% | 5.055,00 |
| 30.04.2025 | 2,20 | 2,23 | 2,15 | 2,20 | 0,05% | - |
| 29.04.2025 | 2,17 | 2,22 | 2,13 | 2,20 | 1,99% | 4.165,00 |
| 28.04.2025 | 2,23 | 2,27 | 2,11 | 2,16 | -3,32% | - |
| 25.04.2025 | 2,23 | 2,28 | 2,21 | 2,23 | -0,13% | 310,00 |
| 24.04.2025 | 2,29 | 2,30 | 2,21 | 2,24 | -2,10% | - |
| 23.04.2025 | 2,29 | 2,38 | 2,26 | 2,28 | -0,31% | 15,00 |
| 22.04.2025 | 2,43 | 2,43 | 2,24 | 2,29 | -6,49% | 83,00 |
| 17.04.2025 | 2,31 | 2,51 | 2,26 | 2,45 | 9,14% | 130,00 |
| 16.04.2025 | 2,24 | 2,29 | 2,19 | 2,24 | -1,32% | - |
| 15.04.2025 | 2,38 | 2,42 | 2,26 | 2,27 | -4,21% | - |
| 14.04.2025 | 2,43 | 2,47 | 2,33 | 2,37 | -0,84% | 524,00 |
| 11.04.2025 | 2,39 | 2,42 | 2,29 | 2,39 | -0,17% | - |
| 10.04.2025 | 2,60 | 2,63 | 2,37 | 2,40 | -8,99% | - |
| 09.04.2025 | 2,45 | 2,65 | 2,35 | 2,64 | 8,35% | 260,00 |
| 08.04.2025 | 2,64 | 2,77 | 2,41 | 2,43 | -8,59% | 308,00 |
| 07.04.2025 | 2,63 | 2,74 | 2,08 | 2,66 | 0,93% | 805,00 |
| 04.04.2025 | 2,58 | 2,71 | 2,37 | 2,64 | 1,07% | 3.265,00 |
| 03.04.2025 | 2,81 | 2,81 | 2,55 | 2,61 | -7,97% | 1.099,00 |
| 02.04.2025 | 2,84 | 2,89 | 2,79 | 2,83 | -0,72% | - |
| 01.04.2025 | 2,82 | 2,90 | 2,72 | 2,85 | 1,37% | 1.500,00 |
| 31.03.2025 | 2,89 | 2,92 | 2,81 | 2,82 | -3,31% | 3.404,00 |
| 28.03.2025 | 3,07 | 3,13 | 2,81 | 2,91 | -5,15% | 1.000,00 |
| 27.03.2025 | 3,01 | 3,15 | 2,97 | 3,07 | 1,12% | - |
| 26.03.2025 | 3,10 | 3,13 | 2,97 | 3,04 | -2,05% | - |
| 25.03.2025 | 3,10 | 3,21 | 3,01 | 3,10 | -0,19% | 10,00 |
| 24.03.2025 | 3,26 | 3,42 | 3,05 | 3,11 | -6,05% | 3.866,00 |
| 21.03.2025 | 3,17 | 3,36 | 3,15 | 3,31 | 2,67% | 7.500,00 |
| 20.03.2025 | 3,22 | 3,26 | 3,16 | 3,22 | 0,70% | - |
| 19.03.2025 | 3,21 | 3,28 | 3,16 | 3,20 | -0,16% | 41,00 |
| 18.03.2025 | 3,21 | 3,31 | 3,10 | 3,20 | -0,90% | - |
| 17.03.2025 | 3,11 | 3,27 | 3,07 | 3,23 | 4,78% | 22,00 |
| 14.03.2025 | 3,06 | 3,21 | 2,97 | 3,08 | -0,23% | 530,00 |
| 13.03.2025 | 3,05 | 3,11 | 2,93 | 3,09 | 0,93% | 187,00 |
| 12.03.2025 | 2,85 | 3,09 | 2,82 | 3,06 | 7,70% | 1.310,00 |
| 11.03.2025 | 3,03 | 3,13 | 2,78 | 2,84 | -6,06% | 1.054,00 |
| 10.03.2025 | 3,07 | 3,23 | 3,00 | 3,03 | -2,13% | 1.001,00 |
| 07.03.2025 | 2,93 | 3,12 | 2,85 | 3,09 | 6,07% | 150,00 |
| 06.03.2025 | 2,99 | 2,99 | 2,84 | 2,92 | -2,13% | 6.013,00 |
| 05.03.2025 | 3,04 | 3,09 | 2,87 | 2,98 | -1,99% | 2.120,00 |
| 04.03.2025 | 2,93 | 3,07 | 2,74 | 3,04 | 3,26% | 129,00 |
| 03.03.2025 | 3,05 | 3,15 | 2,85 | 2,94 | -3,17% | 7.279,00 |
| 28.02.2025 | 3,04 | 3,19 | 2,98 | 3,04 | -0,05% | 899,00 |
| 27.02.2025 | 3,23 | 3,49 | 2,98 | 3,04 | -10,12% | 3.001,00 |
| 26.02.2025 | 3,55 | 3,62 | 3,35 | 3,38 | -4,45% | 2.665,00 |
| 25.02.2025 | 3,70 | 3,74 | 3,53 | 3,54 | -4,35% | 2.966,00 |
| 24.02.2025 | 3,91 | 3,96 | 3,68 | 3,70 | -3,77% | 77,00 |
| 21.02.2025 | 3,88 | 4,12 | 3,84 | 3,85 | -1,08% | 798,00 |
| 20.02.2025 | 4,10 | 4,21 | 3,81 | 3,89 | -6,23% | - |
| 19.02.2025 | 4,24 | 4,54 | 4,11 | 4,15 | -1,18% | 1.302,00 |
| 18.02.2025 | 3,77 | 4,20 | 3,75 | 4,20 | 11,31% | 8.465,00 |
| 17.02.2025 | 3,77 | 3,81 | 3,77 | 3,77 | -0,22% | 60,00 |
| 14.02.2025 | 3,69 | 3,80 | 3,66 | 3,78 | 2,31% | - |
| 13.02.2025 | 3,68 | 3,72 | 3,59 | 3,69 | 0,90% | 540,00 |
| 12.02.2025 | 3,69 | 3,77 | 3,48 | 3,66 | -0,53% | 11.397,00 |