4,030$
-1,23%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,17 | 4,33 | 4,01 | 4,02 | -1,47% | 4.335.414,00 |
| 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% | 1.480.804,00 |
| 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% | 2.307.121,00 |
| 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% | 2.190.864,00 |
| 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% | 2.963.736,00 |
| 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% | 3.051.848,00 |
| 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% | 7.499.520,00 |
| 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% | 4.690.981,00 |
| 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% | 3.768.470,00 |
| 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% | 4.427.389,00 |
| 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% | 4.858.684,00 |
| 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% | 3.141.577,00 |
| 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% | 2.185.990,00 |
| 27.11.2024 | 5,17 | 5,24 | 5,04 | 5,05 | -2,32% | 1.909.794,00 |
| 26.11.2024 | 5,20 | 5,20 | 4,97 | 5,17 | -1,52% | 3.959.583,00 |
| 25.11.2024 | 4,90 | 5,33 | 4,84 | 5,25 | 7,36% | 6.058.627,00 |
| 22.11.2024 | 5,02 | 5,06 | 4,85 | 4,89 | -2,49% | 3.805.328,00 |
| 21.11.2024 | 5,17 | 5,21 | 5,01 | 5,02 | -2,62% | 575.540,00 |
| 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% | 2.920.048,00 |
| 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% | 5.475.797,00 |
| 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% | 2.271.971,00 |
| 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% | 1.582.055,00 |
| 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% | 1.995.146,00 |
| 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% | 1.063.857,00 |
| 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% | 1.690.152,00 |
| 10.10.2024 | 6,46 | 6,57 | 6,35 | 6,37 | -1,85% | 1.380.274,00 |
| 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 | -2,65% | 1.935.856,00 |
| 04.10.2024 | 6,52 | 6,64 | 6,40 | 6,41 | -1,38% | 1.117.973,00 |
| 03.10.2024 | 6,58 | 6,60 | 6,35 | 6,50 | -3,13% | 1.663.913,00 |
| 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% | 3.048.601,00 |