2,540$
-0,39%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.03.2025 | 3,32 | 3,50 | 3,25 | 3,40 | 3,34% | 2.355.381,00 |
| 13.03.2025 | 3,29 | 3,37 | 3,19 | 3,29 | -1,20% | 1.831.229,00 |
| 12.03.2025 | 3,11 | 3,37 | 3,07 | 3,33 | 7,07% | 2.254.283,00 |
| 11.03.2025 | 3,41 | 3,41 | 3,03 | 3,11 | -4,60% | 2.847.728,00 |
| 10.03.2025 | 3,33 | 3,50 | 3,26 | 3,26 | -2,98% | 3.787.082,00 |
| 07.03.2025 | 3,17 | 3,38 | 3,10 | 3,36 | 6,67% | 2.367.698,00 |
| 06.03.2025 | 3,13 | 3,23 | 3,09 | 3,15 | -1,87% | 2.687.243,00 |
| 05.03.2025 | 3,24 | 3,26 | 3,11 | 3,21 | -0,31% | 2.742.633,00 |
| 04.03.2025 | 2,93 | 3,26 | 2,86 | 3,22 | 4,55% | 4.640.598,00 |
| 03.03.2025 | 3,15 | 3,18 | 2,99 | 3,08 | -2,38% | 4.360.720,00 |
| 28.02.2025 | 3,14 | 3,33 | 3,10 | 3,16 | -0,79% | 4.133.574,00 |
| 27.02.2025 | 3,44 | 3,65 | 3,10 | 3,18 | -10,67% | 8.578.259,00 |
| 26.02.2025 | 3,76 | 3,76 | 3,51 | 3,56 | -4,30% | 4.723.090,00 |
| 25.02.2025 | 3,88 | 3,92 | 3,71 | 3,72 | -3,63% | 2.427.383,00 |
| 24.02.2025 | 4,06 | 4,09 | 3,85 | 3,86 | -3,98% | 2.917.491,00 |
| 21.02.2025 | 4,17 | 4,33 | 4,01 | 4,02 | -1,47% | 4.309.978,00 |
| 20.02.2025 | 4,25 | 4,26 | 4,00 | 4,08 | -5,56% | 4.019.484,00 |
| 19.02.2025 | 4,50 | 4,74 | 4,28 | 4,32 | -1,82% | 9.359.540,00 |
| 18.02.2025 | 3,95 | 4,41 | 3,91 | 4,40 | 11,39% | 8.159.020,00 |
| 14.02.2025 | 3,91 | 3,99 | 3,84 | 3,95 | 2,33% | 3.189.918,00 |
| 13.02.2025 | 3,82 | 3,87 | 3,75 | 3,86 | 1,05% | 2.299.794,00 |
| 12.02.2025 | 3,80 | 3,82 | 3,59 | 3,82 | 0,00% | 3.645.167,00 |
| 11.02.2025 | 3,95 | 3,98 | 3,81 | 3,82 | -3,54% | 2.061.304,00 |
| 10.02.2025 | 3,92 | 3,97 | 3,80 | 3,96 | 1,02% | 2.549.862,00 |
| 07.02.2025 | 3,90 | 3,95 | 3,85 | 3,92 | -0,25% | 1.479.637,00 |
| 06.02.2025 | 3,90 | 4,04 | 3,85 | 3,93 | 1,55% | 2.099.883,00 |
| 05.02.2025 | 3,83 | 3,98 | 3,83 | 3,87 | 0,78% | 1.377.215,00 |
| 04.02.2025 | 3,78 | 3,87 | 3,75 | 3,84 | 1,32% | 1.728.481,00 |
| 03.02.2025 | 3,82 | 3,95 | 3,75 | 3,79 | -4,29% | 2.871.283,00 |
| 31.01.2025 | 4,07 | 4,10 | 3,93 | 3,96 | -2,70% | 2.302.508,00 |
| 30.01.2025 | 4,07 | 4,18 | 4,03 | 4,07 | 0,99% | 1.786.435,00 |
| 29.01.2025 | 3,95 | 4,21 | 3,93 | 4,03 | 1,26% | 1.900.669,00 |
| 28.01.2025 | 4,08 | 4,16 | 3,91 | 3,98 | -3,63% | 2.762.893,00 |
| 27.01.2025 | 3,99 | 4,47 | 3,99 | 4,13 | 1,47% | 5.915.532,00 |
| 24.01.2025 | 4,06 | 4,10 | 3,91 | 4,07 | 0,25% | 2.187.064,00 |
| 23.01.2025 | 3,90 | 4,15 | 3,87 | 4,06 | 4,10% | 3.211.217,00 |
| 22.01.2025 | 3,97 | 3,99 | 3,82 | 3,90 | -2,50% | 3.405.712,00 |
| 21.01.2025 | 4,04 | 4,15 | 3,99 | 4,00 | -1,96% | 3.621.340,00 |
| 17.01.2025 | 4,18 | 4,22 | 4,00 | 4,08 | -2,39% | 5.988.968,00 |
| 16.01.2025 | 3,95 | 4,18 | 3,85 | 4,18 | 5,29% | 4.668.370,00 |
| 15.01.2025 | 3,67 | 4,05 | 3,66 | 3,97 | 9,37% | 4.645.486,00 |
| 14.01.2025 | 3,66 | 3,68 | 3,50 | 3,63 | 0,00% | 1.902.011,00 |
| 13.01.2025 | 3,56 | 3,71 | 3,51 | 3,63 | 0,83% | 4.019.361,00 |
| 10.01.2025 | 3,55 | 3,62 | 3,43 | 3,60 | 0,00% | 2.883.751,00 |
| 08.01.2025 | 3,71 | 3,79 | 3,60 | 3,60 | -4,26% | 2.947.537,00 |
| 07.01.2025 | 3,96 | 4,02 | 3,72 | 3,76 | -3,84% | 2.842.000,00 |
| 06.01.2025 | 4,05 | 4,16 | 3,86 | 3,91 | -2,49% | 4.192.497,00 |
| 03.01.2025 | 3,93 | 4,08 | 3,83 | 4,01 | 4,16% | 3.015.612,00 |
| 02.01.2025 | 3,84 | 4,00 | 3,79 | 3,85 | 2,39% | 3.308.631,00 |
| 31.12.2024 | 3,88 | 3,93 | 3,63 | 3,76 | -2,59% | 4.096.841,00 |
| 30.12.2024 | 3,98 | 4,00 | 3,76 | 3,86 | -5,39% | 4.757.812,00 |
| 27.12.2024 | 3,87 | 4,20 | 3,83 | 4,08 | 6,53% | 7.450.331,00 |
| 26.12.2024 | 3,55 | 3,88 | 3,52 | 3,83 | 7,89% | 4.589.261,00 |
| 24.12.2024 | 3,51 | 3,64 | 3,44 | 3,55 | 0,28% | 1.796.104,00 |
| 23.12.2024 | 3,56 | 3,65 | 3,42 | 3,54 | -0,28% | 3.873.123,00 |
| 20.12.2024 | 3,37 | 3,63 | 3,30 | 3,55 | 4,11% | 4.643.289,00 |
| 19.12.2024 | 3,66 | 3,66 | 3,40 | 3,41 | -6,58% | 5.242.875,00 |
| 18.12.2024 | 3,75 | 3,82 | 3,62 | 3,65 | -3,95% | 4.076.562,00 |
| 17.12.2024 | 3,65 | 3,90 | 3,55 | 3,80 | 2,43% | 3.742.233,00 |
| 16.12.2024 | 3,78 | 3,78 | 3,65 | 3,71 | -3,39% | 3.463.519,00 |
| 13.12.2024 | 3,91 | 3,92 | 3,69 | 3,84 | -1,79% | 4.394.678,00 |
| 12.12.2024 | 3,97 | 4,05 | 3,86 | 3,91 | -2,25% | 3.191.361,00 |
| 11.12.2024 | 4,16 | 4,17 | 3,90 | 4,00 | -3,85% | 4.858.689,00 |
| 10.12.2024 | 4,45 | 4,48 | 4,12 | 4,16 | -7,14% | 5.273.937,00 |
| 09.12.2024 | 4,62 | 4,71 | 4,44 | 4,48 | -1,54% | 3.524.783,00 |
| 06.12.2024 | 4,54 | 4,63 | 4,49 | 4,55 | 1,34% | 3.129.200,00 |
| 05.12.2024 | 4,68 | 4,68 | 4,46 | 4,49 | -3,65% | 3.927.892,00 |
| 04.12.2024 | 4,87 | 4,87 | 4,62 | 4,66 | -4,12% | 5.443.780,00 |
| 03.12.2024 | 4,89 | 4,95 | 4,83 | 4,86 | -2,02% | 3.530.355,00 |
| 02.12.2024 | 5,00 | 5,01 | 4,83 | 4,96 | -0,40% | 4.680.363,00 |
| 29.11.2024 | 5,08 | 5,08 | 4,96 | 4,98 | -1,39% | 2.180.653,00 |