2,185$
-23,06%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 2,61 | 2,82 | 2,59 | 2,80 | 4,48% | 3.226.135,00 |
| 12.09.2025 | 2,60 | 2,69 | 2,53 | 2,68 | 3,28% | 1.659.244,00 |
| 11.09.2025 | 2,51 | 2,62 | 2,50 | 2,60 | 4,22% | 2.330.168,00 |
| 10.09.2025 | 2,57 | 2,59 | 2,48 | 2,49 | -3,49% | 1.164.790,00 |
| 09.09.2025 | 2,50 | 2,60 | 2,47 | 2,58 | 2,18% | 1.208.568,00 |
| 08.09.2025 | 2,47 | 2,56 | 2,40 | 2,53 | 2,64% | 2.060.040,00 |
| 05.09.2025 | 2,35 | 2,47 | 2,35 | 2,46 | 4,68% | 1.585.044,00 |
| 04.09.2025 | 2,31 | 2,38 | 2,29 | 2,35 | 1,29% | 1.213.617,00 |
| 03.09.2025 | 2,39 | 2,43 | 2,31 | 2,32 | -2,11% | 1.538.239,00 |
| 02.09.2025 | 2,49 | 2,49 | 2,36 | 2,37 | -5,20% | 1.970.849,00 |
| 29.08.2025 | 2,55 | 2,56 | 2,48 | 2,50 | -1,57% | 1.373.354,00 |
| 28.08.2025 | 2,60 | 2,61 | 2,49 | 2,54 | -1,93% | 1.206.622,00 |
| 27.08.2025 | 2,49 | 2,63 | 2,48 | 2,59 | 4,02% | 1.877.491,00 |
| 26.08.2025 | 2,61 | 2,66 | 2,47 | 2,49 | -3,86% | 2.670.918,00 |
| 25.08.2025 | 2,51 | 2,70 | 2,45 | 2,59 | 5,71% | 5.273.918,00 |
| 22.08.2025 | 2,40 | 2,50 | 2,40 | 2,45 | 2,51% | 2.074.600,00 |
| 21.08.2025 | 2,40 | 2,41 | 2,35 | 2,39 | -0,83% | 1.356.424,00 |
| 20.08.2025 | 2,43 | 2,47 | 2,36 | 2,41 | -2,03% | 1.919.997,00 |
| 19.08.2025 | 2,54 | 2,60 | 2,44 | 2,46 | -2,77% | 2.096.229,00 |
| 18.08.2025 | 2,62 | 2,65 | 2,53 | 2,53 | -1,94% | 1.938.503,00 |
| 15.08.2025 | 2,74 | 2,75 | 2,57 | 2,58 | -7,53% | 4.049.233,00 |
| 14.08.2025 | 2,75 | 2,85 | 2,72 | 2,79 | -1,06% | 1.330.625,00 |
| 13.08.2025 | 2,73 | 2,89 | 2,73 | 2,82 | 3,68% | 1.858.470,00 |
| 12.08.2025 | 2,71 | 2,81 | 2,71 | 2,72 | 0,74% | 2.244.315,00 |
| 11.08.2025 | 2,66 | 2,72 | 2,61 | 2,70 | 1,50% | 2.564.011,00 |
| 08.08.2025 | 2,81 | 2,81 | 2,66 | 2,66 | -5,00% | 1.620.838,00 |
| 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 |