0,786$
10,24%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 0,71 | 0,82 | 0,70 | 0,79 | 10,81% | 49.897.576,00 |
| 18.02.2026 | 0,74 | 0,74 | 0,69 | 0,71 | 1,93% | 21.217.125,00 |
| 17.02.2026 | 0,72 | 0,73 | 0,68 | 0,70 | -1,63% | 13.476.414,00 |
| 13.02.2026 | 0,70 | 0,74 | 0,70 | 0,71 | 2,82% | 14.377.254,00 |
| 12.02.2026 | 0,71 | 0,72 | 0,69 | 0,69 | -2,45% | 19.552.328,00 |
| 11.02.2026 | 0,76 | 0,76 | 0,70 | 0,71 | -5,48% | 27.899.721,00 |
| 10.02.2026 | 0,77 | 0,82 | 0,75 | 0,75 | -2,57% | 37.188.537,00 |
| 09.02.2026 | 0,75 | 0,77 | 0,71 | 0,77 | 5,60% | 23.849.813,00 |
| 06.02.2026 | 0,69 | 0,74 | 0,68 | 0,73 | 9,44% | 31.003.953,00 |
| 05.02.2026 | 0,70 | 0,72 | 0,66 | 0,67 | -6,49% | 25.432.940,00 |
| 04.02.2026 | 0,75 | 0,77 | 0,71 | 0,71 | -5,71% | 30.778.154,00 |
| 03.02.2026 | 0,76 | 0,78 | 0,72 | 0,76 | 3,03% | 22.645.835,00 |
| 02.02.2026 | 0,76 | 0,76 | 0,73 | 0,73 | -3,91% | 25.012.993,00 |
| 30.01.2026 | 0,78 | 0,80 | 0,75 | 0,76 | -1,69% | 44.856.942,00 |
| 29.01.2026 | 0,84 | 0,84 | 0,77 | 0,78 | -6,49% | 37.880.680,00 |
| 28.01.2026 | 0,87 | 0,91 | 0,83 | 0,83 | -2,36% | 51.553.055,00 |
| 27.01.2026 | 0,89 | 0,89 | 0,85 | 0,85 | -3,70% | 31.178.476,00 |
| 26.01.2026 | 0,92 | 0,92 | 0,88 | 0,88 | -3,52% | 35.571.782,00 |
| 23.01.2026 | 0,94 | 0,95 | 0,91 | 0,92 | -2,04% | 35.520.354,00 |
| 22.01.2026 | 0,94 | 1,02 | 0,93 | 0,93 | -0,19% | 47.324.090,00 |
| 21.01.2026 | 0,94 | 0,98 | 0,90 | 0,94 | 1,07% | 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 | 8,12% | 85.238.400,00 |
| 14.01.2026 | 0,94 | 0,99 | 0,90 | 0,96 | 1,57% | 44.709.086,00 |
| 13.01.2026 | 0,98 | 0,98 | 0,94 | 0,95 | -3,62% | 34.869.085,00 |
| 12.01.2026 | 0,98 | 1,02 | 0,95 | 0,98 | 0,78% | 43.245.587,00 |
| 09.01.2026 | 1,03 | 1,06 | 0,97 | 0,98 | -5,34% | 63.007.777,00 |
| 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 | 4,90% | 54.389.368,00 |
| 05.01.2026 | 0,89 | 0,96 | 0,86 | 0,89 | 1,07% | 71.344.437,00 |
| 02.01.2026 | 0,85 | 0,90 | 0,84 | 0,88 | 7,44% | 43.051.101,00 |
| 31.12.2025 | 0,85 | 0,86 | 0,81 | 0,82 | -3,16% | 50.584.829,00 |
| 30.12.2025 | 0,90 | 0,93 | 0,85 | 0,85 | -1,76% | 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 | -8,77% | 59.587.991,00 |
| 24.12.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -2,33% | 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% | 172.578.990,00 |
| 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% | 53.818.172,00 |
| 12.12.2025 | 1,17 | 1,21 | 1,09 | 1,09 | -7,63% | 41.276.778,00 |
| 11.12.2025 | 1,23 | 1,24 | 1,17 | 1,18 | -4,07% | 37.240.545,00 |
| 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% | 69.449.120,00 |
| 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% | 101.323.705,00 |
| 04.12.2025 | 1,26 | 1,37 | 1,24 | 1,24 | -0,80% | 57.907.635,00 |
| 03.12.2025 | 1,23 | 1,27 | 1,15 | 1,25 | -3,10% | 76.409.431,00 |
| 02.12.2025 | 1,40 | 1,42 | 1,23 | 1,29 | -3,73% | 228.353.699,00 |
| 01.12.2025 | 0,95 | 1,48 | 0,93 | 1,34 | 36,46% | 257.116.158,00 |
| 28.11.2025 | 1,02 | 1,07 | 0,96 | 0,98 | -3,73% | 68.571.414,00 |
| 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 | -0,64% | 53.104.833,00 |
| 24.11.2025 | 0,88 | 0,94 | 0,82 | 0,86 | 0,06% | 88.205.805,00 |
| 21.11.2025 | 0,88 | 0,91 | 0,81 | 0,86 | -2,05% | 74.410.440,00 |
| 20.11.2025 | 1,01 | 1,02 | 0,88 | 0,88 | -9,84% | 98.601.437,00 |
| 19.11.2025 | 1,00 | 1,03 | 0,95 | 0,98 | -2,40% | 56.581.197,00 |
| 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 | -3,70% | 60.806.680,00 |
| 14.11.2025 | 0,94 | 1,23 | 0,94 | 1,08 | 6,93% | 129.603.585,00 |
| 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% | 78.510.885,00 |
| 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% | 143.987.663,00 |
| 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 | -16,01% | 153.059.838,00 |
| 31.10.2025 | 1,66 | 1,71 | 1,55 | 1,66 | -0,31% | 103.373.903,00 |
| 30.10.2025 | 1,76 | 1,77 | 1,60 | 1,66 | -10,02% | 143.957.992,00 |
| 29.10.2025 | 2,07 | 2,08 | 1,77 | 1,85 | -6,58% | 221.358.553,00 |
| 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% | 803.375.330,00 |
| 23.10.2025 | 2,95 | 3,73 | 2,77 | 2,84 | -20,67% | 776.239.208,00 |
| 22.10.2025 | 6,17 | 7,69 | 2,62 | 3,58 | -1,10% | 1.045.083.179,00 |
| 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% | 129.086.874,00 |
| 17.10.2025 | 0,61 | 0,75 | 0,55 | 0,65 | 24,23% | 438.222.591,00 |
| 16.10.2025 | 0,69 | 0,69 | 0,50 | 0,52 | -22,40% | 155.700.951,00 |
| 15.10.2025 | 0,79 | 0,82 | 0,65 | 0,67 | -14,18% | 114.528.385,00 |
| 14.10.2025 | 0,92 | 0,93 | 0,77 | 0,78 | -24,56% | 111.101.833,00 |
| 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% | 14.533.471,00 |
| 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% | 6.473.606,00 |
| 06.10.2025 | 2,60 | 2,63 | 2,29 | 2,35 | -9,79% | 8.218.860,00 |
| 03.10.2025 | 2,39 | 2,65 | 2,33 | 2,61 | 11,80% | 959.094,00 |
| 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% | 64.312.403,00 |
| 26.09.2025 | 2,83 | 2,89 | 2,78 | 2,85 | 0,71% | 1.256.683,00 |