2,800$
-4,11%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 2,87 | 2,95 | 2,74 | 2,80 | -4,11% | 2.700.439,00 |
| 06.08.2025 | 3,03 | 3,07 | 2,91 | 2,92 | -5,81% | 2.523.703,00 |
| 05.08.2025 | 3,03 | 3,11 | 2,98 | 3,10 | 2,31% | 1.570.624,00 |
| 04.08.2025 | 2,91 | 3,04 | 2,88 | 3,03 | 5,76% | 1.976.156,00 |
| 01.08.2025 | 3,00 | 3,00 | 2,85 | 2,87 | -6,07% | 1.930.171,00 |
| 31.07.2025 | 3,24 | 3,25 | 3,04 | 3,05 | -5,86% | 2.466.651,00 |
| 30.07.2025 | 3,26 | 3,45 | 3,22 | 3,24 | -0,31% | 2.365.880,00 |
| 29.07.2025 | 3,41 | 3,42 | 3,23 | 3,25 | -4,13% | 1.822.720,00 |
| 28.07.2025 | 3,65 | 3,65 | 3,35 | 3,39 | -6,87% | 3.237.589,00 |
| 25.07.2025 | 3,85 | 3,86 | 3,61 | 3,64 | -5,45% | 3.004.655,00 |
| 24.07.2025 | 4,19 | 4,21 | 3,78 | 3,85 | -10,05% | 5.060.064,00 |
| 23.07.2025 | 4,68 | 4,82 | 4,18 | 4,28 | 1,42% | 13.074.095,00 |
| 22.07.2025 | 4,15 | 4,54 | 3,95 | 4,22 | 2,93% | 8.579.608,00 |
| 21.07.2025 | 3,50 | 4,56 | 3,50 | 4,10 | 17,14% | 14.241.669,00 |
| 18.07.2025 | 3,54 | 3,57 | 3,45 | 3,50 | 0,00% | 1.082.350,00 |
| 17.07.2025 | 3,34 | 3,56 | 3,34 | 3,50 | 4,79% | 1.572.990,00 |
| 16.07.2025 | 3,31 | 3,35 | 3,23 | 3,34 | 2,45% | 1.051.563,00 |
| 15.07.2025 | 3,47 | 3,51 | 3,26 | 3,26 | -5,78% | 1.274.860,00 |
| 14.07.2025 | 3,50 | 3,53 | 3,42 | 3,46 | -1,42% | 670.991,00 |
| 11.07.2025 | 3,56 | 3,58 | 3,50 | 3,51 | -2,23% | 897.931,00 |
| 10.07.2025 | 3,53 | 3,62 | 3,51 | 3,59 | 2,28% | 1.019.599,00 |
| 09.07.2025 | 3,60 | 3,60 | 3,48 | 3,51 | -1,96% | 1.022.181,00 |
| 08.07.2025 | 3,50 | 3,60 | 3,45 | 3,58 | 1,99% | 1.036.313,00 |
| 07.07.2025 | 3,57 | 3,67 | 3,50 | 3,51 | -1,68% | 1.459.867,00 |
| 03.07.2025 | 3,59 | 3,62 | 3,55 | 3,57 | -0,28% | 836.456,00 |
| 02.07.2025 | 3,44 | 3,59 | 3,43 | 3,58 | 3,77% | 1.469.463,00 |
| 01.07.2025 | 3,47 | 3,55 | 3,41 | 3,45 | -1,15% | 1.214.505,00 |
| 30.06.2025 | 3,40 | 3,53 | 3,35 | 3,49 | 2,05% | 1.604.207,00 |
| 27.06.2025 | 3,41 | 3,43 | 3,33 | 3,42 | 0,29% | 2.663.330,00 |
| 26.06.2025 | 3,29 | 3,45 | 3,28 | 3,41 | 2,71% | 1.241.042,00 |
| 25.06.2025 | 3,50 | 3,50 | 3,28 | 3,32 | -2,35% | 1.087.373,00 |
| 24.06.2025 | 3,47 | 3,50 | 3,38 | 3,40 | -1,16% | 1.188.860,00 |
| 23.06.2025 | 3,38 | 3,46 | 3,23 | 3,44 | 0,58% | 2.351.390,00 |
| 20.06.2025 | 3,39 | 3,61 | 3,33 | 3,42 | 0,88% | 5.190.052,00 |
| 18.06.2025 | 3,27 | 3,39 | 3,23 | 3,39 | 3,04% | 1.322.313,00 |
| 17.06.2025 | 3,26 | 3,30 | 3,23 | 3,29 | -0,30% | 1.600.970,00 |
| 16.06.2025 | 3,17 | 3,42 | 3,17 | 3,30 | 4,43% | 2.395.737,00 |
| 13.06.2025 | 3,21 | 3,29 | 3,16 | 3,16 | -3,36% | 1.101.833,00 |
| 12.06.2025 | 3,31 | 3,36 | 3,21 | 3,27 | -3,25% | 1.285.922,00 |
| 11.06.2025 | 3,44 | 3,47 | 3,33 | 3,38 | -0,88% | 973.314,00 |
| 10.06.2025 | 3,42 | 3,48 | 3,35 | 3,41 | -0,58% | 1.649.535,00 |
| 09.06.2025 | 3,32 | 3,46 | 3,27 | 3,43 | 3,31% | 2.054.479,00 |
| 06.06.2025 | 3,03 | 3,36 | 3,03 | 3,32 | 8,85% | 2.656.944,00 |
| 05.06.2025 | 3,26 | 3,27 | 3,02 | 3,05 | -6,15% | 1.658.238,00 |
| 04.06.2025 | 3,18 | 3,26 | 3,12 | 3,25 | 2,20% | 1.145.016,00 |
| 03.06.2025 | 3,10 | 3,30 | 3,08 | 3,18 | 2,25% | 2.344.473,00 |
| 02.06.2025 | 2,92 | 3,16 | 2,88 | 3,11 | 6,14% | 1.927.233,00 |
| 30.05.2025 | 2,95 | 3,01 | 2,91 | 2,93 | -1,68% | 1.235.936,00 |
| 29.05.2025 | 3,02 | 3,08 | 2,97 | 2,98 | -1,65% | 1.223.480,00 |
| 28.05.2025 | 3,11 | 3,15 | 2,97 | 3,03 | -3,19% | 2.127.004,00 |
| 27.05.2025 | 2,85 | 3,17 | 2,85 | 3,13 | 9,82% | 3.034.951,00 |
| 23.05.2025 | 2,85 | 2,94 | 2,79 | 2,85 | -2,73% | 1.575.946,00 |
| 22.05.2025 | 2,98 | 3,13 | 2,90 | 2,93 | -1,01% | 2.094.587,00 |
| 21.05.2025 | 2,91 | 3,10 | 2,90 | 2,96 | -0,34% | 2.728.594,00 |
| 20.05.2025 | 2,79 | 2,97 | 2,78 | 2,97 | 6,45% | 2.433.807,00 |
| 19.05.2025 | 2,67 | 2,81 | 2,57 | 2,79 | 0,72% | 1.743.466,00 |
| 16.05.2025 | 2,48 | 2,83 | 2,45 | 2,77 | 12,15% | 3.824.634,00 |
| 15.05.2025 | 2,44 | 2,50 | 2,36 | 2,47 | 0,00% | 1.274.568,00 |
| 14.05.2025 | 2,47 | 2,50 | 2,40 | 2,47 | -1,59% | 1.590.645,00 |
| 13.05.2025 | 2,30 | 2,56 | 2,30 | 2,51 | 8,66% | 3.907.079,00 |
| 12.05.2025 | 2,34 | 2,39 | 2,28 | 2,31 | 1,32% | 2.123.459,00 |
| 09.05.2025 | 2,35 | 2,35 | 2,25 | 2,28 | -2,56% | 1.758.491,00 |
| 08.05.2025 | 2,48 | 2,49 | 2,23 | 2,34 | -7,87% | 3.289.350,00 |
| 07.05.2025 | 2,52 | 2,57 | 2,48 | 2,54 | 0,79% | 1.781.960,00 |
| 06.05.2025 | 2,57 | 2,60 | 2,51 | 2,52 | -1,56% | 1.309.443,00 |
| 05.05.2025 | 2,52 | 2,60 | 2,49 | 2,56 | 1,79% | 1.648.764,00 |
| 02.05.2025 | 2,53 | 2,59 | 2,51 | 2,52 | 0,20% | 1.212.140,00 |
| 01.05.2025 | 2,49 | 2,55 | 2,47 | 2,51 | 1,21% | 1.326.805,00 |
| 30.04.2025 | 2,47 | 2,55 | 2,45 | 2,48 | -1,20% | 1.603.168,00 |
| 29.04.2025 | 2,49 | 2,53 | 2,43 | 2,51 | 2,03% | 2.147.663,00 |
| 28.04.2025 | 2,52 | 2,55 | 2,41 | 2,46 | -3,15% | 2.361.740,00 |
| 25.04.2025 | 2,55 | 2,56 | 2,51 | 2,54 | -0,39% | 1.212.636,00 |
| 24.04.2025 | 2,58 | 2,59 | 2,51 | 2,55 | -1,54% | 1.405.489,00 |
| 23.04.2025 | 2,69 | 2,70 | 2,57 | 2,59 | -0,96% | 2.272.673,00 |
| 22.04.2025 | 2,69 | 2,76 | 2,57 | 2,62 | -2,06% | 1.689.849,00 |
| 21.04.2025 | 2,74 | 2,76 | 2,58 | 2,67 | -3,26% | 1.870.693,00 |
| 17.04.2025 | 2,59 | 2,85 | 2,57 | 2,76 | 7,81% | 4.413.920,00 |
| 16.04.2025 | 2,53 | 2,60 | 2,50 | 2,56 | 0,39% | 1.534.815,00 |
| 15.04.2025 | 2,69 | 2,73 | 2,55 | 2,55 | -5,56% | 1.972.008,00 |
| 14.04.2025 | 2,76 | 2,79 | 2,65 | 2,70 | -0,37% | 1.760.880,00 |
| 11.04.2025 | 2,68 | 2,74 | 2,60 | 2,71 | 0,56% | 1.873.344,00 |
| 10.04.2025 | 2,81 | 2,81 | 2,65 | 2,70 | -6,42% | 1.936.317,00 |
| 09.04.2025 | 2,62 | 2,90 | 2,59 | 2,88 | 7,87% | 2.373.759,00 |
| 08.04.2025 | 2,96 | 2,98 | 2,63 | 2,67 | -7,93% | 2.328.244,00 |
| 07.04.2025 | 2,70 | 2,99 | 2,62 | 2,90 | 0,35% | 2.729.212,00 |
| 04.04.2025 | 2,75 | 2,97 | 2,62 | 2,89 | 0,52% | 3.565.793,00 |
| 03.04.2025 | 2,94 | 3,00 | 2,81 | 2,88 | -6,96% | 2.185.162,00 |
| 02.04.2025 | 3,05 | 3,14 | 3,03 | 3,09 | 0,65% | 1.158.352,00 |
| 01.04.2025 | 3,07 | 3,08 | 2,94 | 3,07 | 0,49% | 1.777.296,00 |
| 31.03.2025 | 3,04 | 3,15 | 3,04 | 3,06 | -2,71% | 1.396.754,00 |
| 28.03.2025 | 3,26 | 3,30 | 3,03 | 3,14 | -5,14% | 2.585.141,00 |
| 27.03.2025 | 3,20 | 3,40 | 3,20 | 3,31 | 2,16% | 1.339.801,00 |
| 26.03.2025 | 3,33 | 3,37 | 3,21 | 3,24 | -2,99% | 1.346.739,00 |
| 25.03.2025 | 3,28 | 3,44 | 3,24 | 3,34 | -0,30% | 1.736.518,00 |
| 24.03.2025 | 3,70 | 3,70 | 3,28 | 3,35 | -5,37% | 4.021.023,00 |
| 21.03.2025 | 3,58 | 3,65 | 3,46 | 3,54 | 2,02% | 6.467.585,00 |
| 20.03.2025 | 3,45 | 3,55 | 3,42 | 3,47 | -0,57% | 2.194.879,00 |
| 19.03.2025 | 3,50 | 3,58 | 3,43 | 3,49 | -1,13% | 1.273.334,00 |
| 18.03.2025 | 3,55 | 3,61 | 3,45 | 3,53 | 0,28% | 1.530.719,00 |
| 17.03.2025 | 3,41 | 3,58 | 3,35 | 3,52 | 3,53% | 3.081.777,00 |