0,692$
-2,45%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 0,71 | 0,72 | 0,69 | 0,69 | -2,40% | 19.552.328,00 |
| 11.02.2026 | 0,76 | 0,76 | 0,70 | 0,71 | -5,47% | 27.899.721,00 |
| 10.02.2026 | 0,77 | 0,82 | 0,75 | 0,75 | -2,60% | 37.188.537,00 |
| 09.02.2026 | 0,75 | 0,77 | 0,71 | 0,77 | 5,62% | 23.849.813,00 |
| 06.02.2026 | 0,69 | 0,74 | 0,68 | 0,73 | 9,46% | 30.592.455,00 |
| 05.02.2026 | 0,70 | 0,72 | 0,66 | 0,67 | -6,46% | 25.432.940,00 |
| 04.02.2026 | 0,75 | 0,77 | 0,71 | 0,71 | -5,70% | 30.778.154,00 |
| 03.02.2026 | 0,76 | 0,78 | 0,72 | 0,76 | 3,00% | 22.645.835,00 |
| 02.02.2026 | 0,76 | 0,76 | 0,73 | 0,73 | -3,93% | 25.012.993,00 |
| 30.01.2026 | 0,78 | 0,80 | 0,75 | 0,76 | -1,68% | 44.294.003,00 |
| 29.01.2026 | 0,84 | 0,84 | 0,77 | 0,78 | -6,51% | 37.880.680,00 |
| 28.01.2026 | 0,87 | 0,91 | 0,83 | 0,83 | -2,35% | 50.444.020,00 |
| 27.01.2026 | 0,89 | 0,89 | 0,85 | 0,85 | -3,74% | 31.178.476,00 |
| 26.01.2026 | 0,92 | 0,92 | 0,88 | 0,88 | -5,46% | 35.571.782,00 |
| 22.01.2026 | 0,94 | 1,02 | 0,93 | 0,93 | -0,21% | 47.324.090,00 |
| 21.01.2026 | 0,94 | 0,98 | 0,90 | 0,94 | 1,08% | 31.266.243,00 |
| 20.01.2026 | 0,94 | 0,97 | 0,92 | 0,93 | -5,99% | 37.750.022,00 |
| 16.01.2026 | 1,04 | 1,04 | 0,98 | 0,99 | -5,29% | 50.788.025,00 |
| 15.01.2026 | 0,98 | 1,11 | 0,98 | 1,04 | 8,11% | 85.238.400,00 |
| 14.01.2026 | 0,94 | 0,99 | 0,90 | 0,96 | 1,58% | 44.709.086,00 |
| 13.01.2026 | 0,98 | 0,98 | 0,94 | 0,95 | -3,66% | 34.869.085,00 |
| 12.01.2026 | 0,98 | 1,02 | 0,95 | 0,98 | 0,82% | 43.245.587,00 |
| 09.01.2026 | 1,03 | 1,06 | 0,97 | 0,98 | -5,34% | 61.419.240,00 |
| 08.01.2026 | 1,01 | 1,08 | 0,97 | 1,03 | -0,96% | 61.760.930,00 |
| 07.01.2026 | 0,94 | 1,09 | 0,90 | 1,04 | 11,35% | 107.309.661,00 |
| 06.01.2026 | 0,89 | 0,96 | 0,88 | 0,93 | 4,94% | 54.389.368,00 |
| 05.01.2026 | 0,89 | 0,96 | 0,86 | 0,89 | 1,02% | 71.344.437,00 |
| 02.01.2026 | 0,85 | 0,90 | 0,84 | 0,88 | 7,44% | 42.582.237,00 |
| 31.12.2025 | 0,85 | 0,86 | 0,81 | 0,82 | -3,19% | 50.584.829,00 |
| 30.12.2025 | 0,90 | 0,93 | 0,85 | 0,85 | -1,74% | 52.596.306,00 |
| 29.12.2025 | 0,89 | 0,97 | 0,86 | 0,86 | -4,22% | 63.804.932,00 |
| 26.12.2025 | 0,98 | 0,99 | 0,90 | 0,90 | -8,81% | 57.858.866,00 |
| 24.12.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -2,28% | 30.993.120,00 |
| 23.12.2025 | 1,07 | 1,07 | 0,96 | 1,01 | -5,61% | 67.561.717,00 |
| 22.12.2025 | 1,12 | 1,14 | 1,06 | 1,07 | -3,60% | 41.513.768,00 |
| 19.12.2025 | 1,04 | 1,26 | 1,03 | 1,11 | 6,73% | 170.913.119,00 |
| 18.12.2025 | 1,05 | 1,14 | 1,03 | 1,04 | -0,95% | 42.374.845,00 |
| 17.12.2025 | 1,10 | 1,13 | 1,03 | 1,05 | -4,55% | 39.942.758,00 |
| 16.12.2025 | 1,02 | 1,12 | 1,02 | 1,10 | 5,77% | 45.989.545,00 |
| 15.12.2025 | 1,11 | 1,14 | 1,03 | 1,04 | -4,59% | 53.760.537,00 |
| 12.12.2025 | 1,17 | 1,21 | 1,09 | 1,09 | -7,63% | 40.408.814,00 |
| 11.12.2025 | 1,23 | 1,24 | 1,17 | 1,18 | -4,07% | 37.240.645,00 |
| 10.12.2025 | 1,25 | 1,32 | 1,20 | 1,23 | -2,38% | 53.035.458,00 |
| 09.12.2025 | 1,10 | 1,30 | 1,10 | 1,26 | 10,53% | 69.449.119,00 |
| 08.12.2025 | 1,23 | 1,23 | 1,13 | 1,14 | -6,56% | 62.402.687,00 |
| 05.12.2025 | 1,25 | 1,42 | 1,21 | 1,22 | -1,61% | 99.338.399,00 |
| 04.12.2025 | 1,26 | 1,37 | 1,24 | 1,24 | -0,80% | 57.932.043,00 |
| 03.12.2025 | 1,23 | 1,27 | 1,15 | 1,25 | -3,10% | 76.403.929,00 |
| 02.12.2025 | 1,40 | 1,42 | 1,23 | 1,29 | -3,73% | 228.353.699,00 |
| 01.12.2025 | 0,96 | 1,48 | 0,93 | 1,34 | 36,46% | 257.106.846,00 |
| 28.11.2025 | 1,02 | 1,07 | 0,96 | 0,98 | -3,73% | 68.191.803,00 |
| 26.11.2025 | 0,87 | 1,05 | 0,86 | 1,02 | 19,02% | 172.661.318,00 |
| 25.11.2025 | 0,87 | 0,88 | 0,83 | 0,86 | -0,70% | 52.302.225,00 |
| 24.11.2025 | 0,88 | 0,94 | 0,82 | 0,86 | -1,93% | 88.205.805,00 |
| 20.11.2025 | 1,01 | 1,02 | 0,88 | 0,88 | -9,84% | 98.601.515,00 |
| 19.11.2025 | 1,00 | 1,03 | 0,95 | 0,98 | -2,40% | 54.375.361,00 |
| 18.11.2025 | 1,03 | 1,07 | 1,00 | 1,00 | -3,85% | 39.528.765,00 |
| 17.11.2025 | 1,12 | 1,13 | 1,00 | 1,04 | 2,97% | 60.826.680,00 |
| 13.11.2025 | 1,11 | 1,11 | 1,00 | 1,01 | -9,42% | 82.867.316,00 |
| 12.11.2025 | 1,21 | 1,29 | 1,11 | 1,12 | -8,61% | 78.511.515,00 |
| 11.11.2025 | 1,25 | 1,34 | 1,18 | 1,22 | -8,96% | 79.313.443,00 |
| 10.11.2025 | 1,41 | 1,46 | 1,29 | 1,34 | -3,60% | 101.278.633,00 |
| 07.11.2025 | 1,18 | 1,42 | 1,13 | 1,39 | 16,81% | 132.040.712,00 |
| 06.11.2025 | 1,29 | 1,56 | 1,19 | 1,19 | -6,30% | 187.388.890,00 |
| 05.11.2025 | 1,37 | 1,38 | 1,23 | 1,27 | -4,51% | 91.885.985,00 |
| 04.11.2025 | 1,28 | 1,52 | 1,28 | 1,33 | -4,32% | 161.583.634,00 |
| 03.11.2025 | 1,51 | 1,54 | 1,35 | 1,39 | -15,76% | 153.059.838,00 |
| 31.10.2025 | 1,66 | 1,71 | 1,55 | 1,65 | -0,60% | 100.150.164,00 |
| 30.10.2025 | 1,76 | 1,77 | 1,60 | 1,66 | -10,03% | 143.957.992,00 |
| 29.10.2025 | 2,07 | 2,08 | 1,77 | 1,85 | -6,58% | 221.357.553,00 |
| 28.10.2025 | 1,92 | 2,36 | 1,82 | 1,98 | 9,12% | 469.957.430,00 |
| 27.10.2025 | 2,00 | 2,23 | 1,80 | 1,81 | -17,16% | 344.949.908,00 |
| 24.10.2025 | 3,32 | 3,35 | 2,08 | 2,19 | -23,06% | 767.191.204,00 |
| 23.10.2025 | 2,95 | 3,73 | 2,77 | 2,84 | -20,67% | 776.241.967,00 |
| 22.10.2025 | 6,17 | 7,69 | 2,62 | 3,58 | -1,10% | 1.045.097.181,00 |
| 21.10.2025 | 2,31 | 3,86 | 1,93 | 3,62 | 146,26% | 736.444.220,00 |
| 20.10.2025 | 1,02 | 1,53 | 0,88 | 1,47 | 127,55% | 44.186.779,00 |
| 17.10.2025 | 0,61 | 0,75 | 0,55 | 0,65 | 24,23% | 419.610.828,00 |
| 16.10.2025 | 0,69 | 0,69 | 0,50 | 0,52 | -22,39% | 155.700.951,00 |
| 15.10.2025 | 0,79 | 0,82 | 0,65 | 0,67 | -14,21% | 114.530.423,00 |
| 14.10.2025 | 0,92 | 0,93 | 0,77 | 0,78 | -24,54% | 111.103.653,00 |
| 13.10.2025 | 0,85 | 1,12 | 0,85 | 1,04 | -48,51% | 126.740.977,00 |
| 10.10.2025 | 2,01 | 2,28 | 2,00 | 2,01 | 2,03% | 14.329.971,00 |
| 09.10.2025 | 2,06 | 2,07 | 1,95 | 1,97 | -5,29% | 8.683.595,00 |
| 08.10.2025 | 2,20 | 2,22 | 2,04 | 2,08 | -4,59% | 6.797.734,00 |
| 07.10.2025 | 2,39 | 2,39 | 2,11 | 2,18 | -7,23% | 6.473.605,00 |
| 06.10.2025 | 2,60 | 2,63 | 2,29 | 2,35 | 0,86% | 8.218.860,00 |
| 02.10.2025 | 2,34 | 2,49 | 2,30 | 2,33 | 0,87% | 9.619.228,00 |
| 01.10.2025 | 1,97 | 2,43 | 1,95 | 2,31 | 22,22% | 20.691.966,00 |
| 30.09.2025 | 1,81 | 1,93 | 1,66 | 1,89 | 3,85% | 13.374.421,00 |
| 29.09.2025 | 1,27 | 2,22 | 1,23 | 1,82 | -36,14% | 64.312.293,00 |
| 26.09.2025 | 2,83 | 2,89 | 2,78 | 2,85 | 0,71% | 1.250.664,00 |
| 25.09.2025 | 2,84 | 2,89 | 2,73 | 2,83 | -2,41% | 2.454.965,00 |
| 24.09.2025 | 2,82 | 2,99 | 2,76 | 2,90 | 1,75% | 2.170.637,00 |
| 23.09.2025 | 2,84 | 2,98 | 2,83 | 2,85 | 0,35% | 2.183.159,00 |
| 22.09.2025 | 2,83 | 2,84 | 2,72 | 2,84 | 0,35% | 1.692.386,00 |
| 19.09.2025 | 2,80 | 2,92 | 2,77 | 2,83 | 2,35% | 2.067.902,00 |
| 18.09.2025 | 2,76 | 2,93 | 2,74 | 2,77 | 1,28% | 3.869.381,00 |
| 17.09.2025 | 2,70 | 2,84 | 2,62 | 2,73 | 0,74% | 3.095.608,00 |
| 16.09.2025 | 2,81 | 2,83 | 2,70 | 2,71 | -3,21% | 1.832.493,00 |