4,890$
-5,05%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 5,02 | 5,06 | 4,85 | 4,89 | -5,05% | 3.764.911,00 |
| 20.11.2024 | 4,90 | 5,23 | 4,90 | 5,15 | 5,53% | 3.349.607,00 |
| 19.11.2024 | 4,90 | 4,92 | 4,79 | 4,88 | -1,21% | 2.701.861,00 |
| 18.11.2024 | 5,10 | 5,17 | 4,83 | 4,94 | -3,89% | 4.118.160,00 |
| 15.11.2024 | 5,31 | 5,32 | 5,02 | 5,14 | -3,02% | 2.909.983,00 |
| 14.11.2024 | 5,38 | 5,50 | 5,27 | 5,30 | 0,76% | 2.868.969,00 |
| 13.11.2024 | 5,08 | 5,33 | 5,02 | 5,26 | 3,95% | 2.911.348,00 |
| 12.11.2024 | 5,20 | 5,25 | 5,00 | 5,06 | -3,98% | 3.678.906,00 |
| 11.11.2024 | 5,39 | 5,44 | 5,10 | 5,27 | -1,86% | 5.252.257,00 |
| 08.11.2024 | 5,90 | 5,92 | 5,33 | 5,37 | -8,05% | 5.436.593,00 |
| 07.11.2024 | 6,11 | 6,28 | 5,83 | 5,84 | -11,25% | 7.786.530,00 |
| 06.11.2024 | 6,50 | 6,60 | 6,12 | 6,58 | 3,13% | 3.207.568,00 |
| 05.11.2024 | 6,15 | 6,39 | 6,07 | 6,38 | 5,63% | 2.212.119,00 |
| 04.11.2024 | 6,06 | 6,22 | 5,88 | 6,04 | -0,82% | 2.932.011,00 |
| 01.11.2024 | 6,18 | 6,28 | 6,03 | 6,09 | 0,00% | 2.458.103,00 |
| 31.10.2024 | 6,20 | 6,25 | 5,97 | 6,09 | -1,46% | 2.211.723,00 |
| 30.10.2024 | 6,28 | 6,56 | 6,15 | 6,18 | -1,75% | 1.670.947,00 |
| 29.10.2024 | 6,44 | 6,53 | 6,22 | 6,29 | -4,55% | 2.180.343,00 |
| 28.10.2024 | 6,38 | 6,64 | 6,32 | 6,59 | 4,27% | 1.849.696,00 |
| 25.10.2024 | 6,50 | 6,50 | 6,23 | 6,32 | -2,02% | 1.562.040,00 |
| 24.10.2024 | 6,20 | 6,49 | 6,16 | 6,45 | 4,20% | 1.491.429,00 |
| 23.10.2024 | 6,39 | 6,39 | 6,06 | 6,19 | -3,28% | 2.176.534,00 |
| 22.10.2024 | 6,30 | 6,42 | 6,24 | 6,40 | 1,75% | 1.000.655,00 |
| 21.10.2024 | 6,40 | 6,40 | 6,18 | 6,29 | -1,56% | 1.392.950,00 |
| 18.10.2024 | 6,37 | 6,46 | 6,28 | 6,39 | 0,47% | 1.992.008,00 |
| 17.10.2024 | 6,61 | 6,62 | 6,35 | 6,36 | -3,78% | 1.192.792,00 |
| 16.10.2024 | 6,60 | 6,70 | 6,56 | 6,61 | 0,15% | 589.191,00 |
| 15.10.2024 | 6,62 | 6,77 | 6,58 | 6,60 | -0,45% | 1.051.940,00 |
| 14.10.2024 | 6,64 | 6,81 | 6,51 | 6,63 | 0,61% | 1.179.882,00 |
| 11.10.2024 | 6,36 | 6,72 | 6,33 | 6,59 | 3,45% | 1.660.806,00 |
| 10.10.2024 | 6,46 | 6,57 | 6,35 | 6,37 | -1,85% | 1.380.352,00 |
| 09.10.2024 | 6,50 | 6,64 | 6,40 | 6,49 | 0,54% | 1.234.889,00 |
| 08.10.2024 | 6,22 | 6,47 | 6,20 | 6,46 | 3,45% | 1.464.377,00 |
| 07.10.2024 | 6,37 | 6,40 | 6,18 | 6,24 | -2,50% | 1.935.856,00 |
| 04.10.2024 | 6,52 | 6,64 | 6,40 | 6,40 | -1,54% | 1.028.044,00 |
| 03.10.2024 | 6,58 | 6,60 | 6,35 | 6,50 | -3,13% | 1.671.194,00 |
| 02.10.2024 | 6,43 | 6,83 | 6,43 | 6,71 | 4,84% | 2.167.253,00 |
| 01.10.2024 | 6,70 | 6,72 | 6,34 | 6,40 | -5,67% | 2.214.482,00 |
| 30.09.2024 | 7,13 | 7,13 | 6,73 | 6,79 | -5,24% | 2.418.938,00 |
| 27.09.2024 | 7,43 | 7,60 | 7,15 | 7,16 | -3,24% | 3.040.245,00 |
| 26.09.2024 | 7,05 | 7,55 | 6,95 | 7,40 | 9,63% | 4.378.316,00 |
| 25.09.2024 | 6,75 | 6,93 | 6,71 | 6,75 | -0,74% | 1.589.899,00 |
| 24.09.2024 | 6,45 | 6,88 | 6,38 | 6,80 | 6,75% | 2.057.678,00 |
| 23.09.2024 | 6,37 | 6,48 | 6,22 | 6,37 | 0,16% | 1.502.093,00 |
| 20.09.2024 | 6,43 | 6,55 | 6,20 | 6,36 | 0,47% | 4.200.821,00 |
| 19.09.2024 | 6,46 | 6,48 | 6,23 | 6,33 | 0,64% | 1.559.709,00 |
| 18.09.2024 | 6,36 | 6,75 | 6,26 | 6,29 | -0,16% | 3.003.644,00 |
| 17.09.2024 | 6,18 | 6,50 | 6,18 | 6,30 | 2,44% | 1.730.345,00 |
| 16.09.2024 | 6,20 | 6,31 | 6,13 | 6,15 | -1,76% | 1.019.370,00 |
| 13.09.2024 | 6,50 | 6,50 | 6,21 | 6,26 | -0,56% | 1.345.622,00 |
| 12.09.2024 | 6,15 | 6,50 | 6,06 | 6,30 | 1,86% | 1.345.946,00 |
| 11.09.2024 | 6,09 | 6,28 | 5,98 | 6,18 | 1,31% | 1.066.223,00 |
| 10.09.2024 | 6,06 | 6,11 | 5,92 | 6,10 | 3,21% | 1.359.364,00 |
| 09.09.2024 | 5,90 | 6,07 | 5,88 | 5,91 | -0,51% | 1.562.180,00 |
| 06.09.2024 | 6,21 | 6,21 | 5,90 | 5,94 | -4,35% | 1.850.273,00 |
| 05.09.2024 | 5,91 | 6,21 | 5,91 | 6,21 | 4,37% | 1.793.288,00 |
| 04.09.2024 | 5,88 | 6,18 | 5,88 | 5,95 | -0,83% | 1.624.968,00 |
| 03.09.2024 | 6,10 | 6,10 | 5,90 | 6,00 | -1,32% | 1.821.425,00 |
| 30.08.2024 | 6,37 | 6,40 | 6,04 | 6,08 | -3,95% | 1.675.031,00 |
| 29.08.2024 | 6,08 | 6,60 | 6,08 | 6,33 | 4,28% | 1.788.910,00 |
| 28.08.2024 | 6,10 | 6,21 | 5,97 | 6,07 | -0,98% | 1.249.336,00 |
| 27.08.2024 | 6,40 | 6,51 | 6,13 | 6,13 | -6,13% | 1.360.165,00 |
| 26.08.2024 | 6,80 | 6,85 | 6,48 | 6,53 | -3,12% | 1.900.291,00 |
| 23.08.2024 | 6,35 | 7,07 | 6,31 | 6,74 | 6,65% | 4.961.187,00 |
| 22.08.2024 | 6,39 | 6,55 | 6,26 | 6,32 | -1,10% | 2.104.012,00 |
| 21.08.2024 | 6,06 | 6,39 | 6,06 | 6,39 | 5,79% | 2.017.413,00 |
| 20.08.2024 | 6,19 | 6,19 | 6,01 | 6,04 | -2,27% | 1.283.617,00 |
| 19.08.2024 | 6,10 | 6,39 | 6,09 | 6,18 | 0,65% | 2.236.276,00 |
| 16.08.2024 | 6,11 | 6,20 | 5,99 | 6,14 | 0,08% | 2.270.467,00 |
| 15.08.2024 | 5,88 | 6,22 | 5,86 | 6,14 | 6,51% | 2.865.882,00 |
| 14.08.2024 | 5,63 | 5,82 | 5,56 | 5,76 | 2,49% | 2.203.546,00 |
| 13.08.2024 | 5,86 | 6,10 | 5,53 | 5,62 | -4,75% | 5.043.812,00 |
| 12.08.2024 | 6,27 | 6,33 | 5,88 | 5,90 | -7,67% | 6.318.562,00 |
| 09.08.2024 | 6,50 | 9,24 | 6,20 | 6,39 | -2,44% | 31.607.680,00 |
| 08.08.2024 | 5,57 | 6,79 | 5,51 | 6,55 | 24,76% | 8.537.734,00 |
| 07.08.2024 | 5,42 | 5,64 | 5,21 | 5,25 | -0,94% | 3.763.816,00 |
| 06.08.2024 | 5,32 | 5,39 | 5,21 | 5,30 | 0,47% | 1.888.906,00 |
| 05.08.2024 | 5,20 | 5,50 | 5,13 | 5,28 | -5,80% | 2.449.861,00 |
| 02.08.2024 | 6,01 | 6,07 | 5,50 | 5,60 | -8,79% | 2.671.561,00 |
| 01.08.2024 | 6,25 | 6,30 | 5,99 | 6,14 | -2,23% | 1.653.473,00 |
| 31.07.2024 | 6,08 | 6,49 | 6,08 | 6,28 | 2,28% | 1.961.862,00 |
| 30.07.2024 | 6,06 | 6,17 | 5,91 | 6,14 | 1,99% | 2.521.807,00 |
| 29.07.2024 | 6,26 | 6,54 | 6,02 | 6,02 | -3,68% | 3.165.490,00 |
| 26.07.2024 | 6,05 | 6,27 | 6,01 | 6,25 | 5,22% | 1.787.568,00 |
| 25.07.2024 | 6,10 | 6,28 | 5,93 | 5,94 | -1,98% | 2.406.531,00 |
| 24.07.2024 | 6,10 | 6,18 | 5,88 | 6,06 | -1,62% | 1.673.230,00 |
| 23.07.2024 | 6,03 | 6,25 | 6,00 | 6,16 | 0,00% | 2.884.681,00 |
| 22.07.2024 | 6,14 | 6,17 | 5,60 | 6,16 | 0,49% | 4.216.504,00 |
| 19.07.2024 | 6,55 | 6,55 | 5,99 | 6,13 | -4,67% | 3.559.056,00 |
| 18.07.2024 | 6,26 | 6,68 | 6,23 | 6,43 | -10,32% | 4.260.011,00 |
| 17.07.2024 | 7,15 | 7,66 | 7,04 | 7,17 | -4,27% | 3.468.212,00 |
| 16.07.2024 | 6,73 | 7,55 | 6,70 | 7,49 | 11,96% | 3.854.343,00 |
| 15.07.2024 | 6,86 | 6,93 | 6,64 | 6,69 | -3,18% | 1.868.539,00 |
| 12.07.2024 | 6,93 | 7,10 | 6,86 | 6,91 | 0,95% | 1.363.916,00 |
| 11.07.2024 | 6,84 | 7,12 | 6,71 | 6,85 | 0,37% | 2.706.482,00 |
| 10.07.2024 | 6,60 | 6,84 | 6,51 | 6,82 | 3,33% | 1.660.398,00 |
| 09.07.2024 | 6,72 | 6,89 | 6,58 | 6,60 | -2,94% | 1.667.659,00 |
| 08.07.2024 | 7,15 | 7,20 | 6,76 | 6,80 | -4,49% | 2.278.575,00 |
| 05.07.2024 | 6,81 | 7,36 | 6,77 | 7,12 | 4,25% | 2.767.062,00 |
| 03.07.2024 | 6,90 | 7,11 | 6,72 | 6,83 | -1,30% | 1.334.379,00 |