1,974€
24,63%
Echtzeit-Aktienkurs Beyond Meat
Bid:
Ask:
Aktienkurse zur Beyond Meat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,59 | 1,98 | 1,56 | 1,93 | 22,07% | 780,00 |
| 30.09.2025 | 1,48 | 1,59 | 1,42 | 1,58 | 4,38% | 7.800,00 |
| 29.09.2025 | 2,41 | 2,41 | 0,98 | 1,52 | -37,26% | 10.582,00 |
| 26.09.2025 | 2,37 | 2,43 | 2,37 | 2,42 | 1,47% | 70,00 |
| 25.09.2025 | 2,42 | 2,42 | 2,33 | 2,38 | -1,81% | - |
| 24.09.2025 | 2,49 | 2,50 | 2,38 | 2,43 | 2,10% | 236,00 |
| 23.09.2025 | 2,35 | 2,48 | 2,35 | 2,38 | 0,59% | 500,00 |
| 22.09.2025 | 2,38 | 2,41 | 2,30 | 2,36 | -0,46% | 67,00 |
| 19.09.2025 | 2,32 | 2,40 | 2,32 | 2,37 | 2,50% | 150,00 |
| 18.09.2025 | 2,31 | 2,40 | 2,31 | 2,32 | 1,85% | - |
| 17.09.2025 | 2,22 | 2,32 | 2,21 | 2,27 | 1,43% | 314,00 |
| 16.09.2025 | 2,28 | 2,32 | 2,24 | 2,24 | -4,39% | - |
| 15.09.2025 | 2,24 | 2,35 | 2,22 | 2,35 | 4,27% | 2,00 |
| 12.09.2025 | 2,18 | 2,26 | 2,12 | 2,25 | 5,31% | 3.093,00 |
| 11.09.2025 | 2,12 | 2,15 | 2,08 | 2,14 | 1,21% | - |
| 10.09.2025 | 2,14 | 2,14 | 2,09 | 2,11 | -2,04% | 1.000,00 |
| 09.09.2025 | 2,15 | 2,19 | 2,11 | 2,15 | 0,94% | - |
| 08.09.2025 | 2,11 | 2,13 | 2,08 | 2,13 | 3,79% | - |
| 05.09.2025 | 1,98 | 2,06 | 1,98 | 2,06 | 4,15% | - |
| 04.09.2025 | 1,95 | 2,04 | 1,95 | 1,97 | 0,97% | 951,00 |
| 03.09.2025 | 2,04 | 2,04 | 1,96 | 1,96 | -2,30% | 44,00 |
| 02.09.2025 | 2,09 | 2,09 | 2,00 | 2,00 | -5,79% | 6.990,00 |
| 01.09.2025 | 2,11 | 2,13 | 2,09 | 2,12 | 0,24% | 2.000,00 |
| 29.08.2025 | 2,13 | 2,17 | 2,12 | 2,12 | 0,28% | 963,00 |
| 28.08.2025 | 2,16 | 2,22 | 2,11 | 2,11 | -3,21% | 187,00 |
| 27.08.2025 | 2,12 | 2,20 | 2,12 | 2,18 | 2,92% | 260,00 |
| 26.08.2025 | 2,27 | 2,30 | 2,10 | 2,12 | -3,81% | 6.200,00 |
| 25.08.2025 | 2,20 | 2,22 | 2,07 | 2,21 | 7,30% | 220,00 |
| 22.08.2025 | 2,01 | 2,07 | 2,01 | 2,06 | 1,48% | 3.138,00 |
| 21.08.2025 | 2,04 | 2,04 | 2,01 | 2,03 | 0,05% | 16,00 |
| 20.08.2025 | 2,09 | 2,10 | 2,00 | 2,02 | -1,75% | 5.025,00 |
| 19.08.2025 | 2,14 | 2,15 | 2,06 | 2,06 | -4,23% | 1.305,00 |
| 18.08.2025 | 2,17 | 2,21 | 2,10 | 2,15 | -0,88% | 2.552,00 |
| 15.08.2025 | 2,25 | 2,31 | 2,17 | 2,17 | -8,40% | 9.220,00 |
| 14.08.2025 | 2,37 | 2,38 | 2,32 | 2,37 | 0,08% | - |
| 13.08.2025 | 2,29 | 2,41 | 2,29 | 2,37 | 3,14% | 250,00 |
| 12.08.2025 | 2,26 | 2,35 | 2,26 | 2,30 | 0,53% | 50,00 |
| 11.08.2025 | 2,23 | 2,28 | 2,22 | 2,28 | 1,47% | - |
| 08.08.2025 | 2,36 | 2,36 | 2,25 | 2,25 | -5,34% | - |
| 07.08.2025 | 2,52 | 2,52 | 2,34 | 2,38 | -3,77% | 100,00 |
| 06.08.2025 | 2,60 | 2,60 | 2,47 | 2,47 | -5,94% | 76,00 |
| 05.08.2025 | 2,61 | 2,63 | 2,57 | 2,63 | 1,59% | 34,00 |
| 04.08.2025 | 2,48 | 2,59 | 2,48 | 2,59 | 5,81% | 38,00 |
| 01.08.2025 | 2,61 | 2,61 | 2,44 | 2,44 | -7,00% | 900,00 |
| 31.07.2025 | 2,83 | 2,85 | 2,63 | 2,63 | -6,21% | 1.165,00 |
| 30.07.2025 | 2,78 | 2,93 | 2,78 | 2,80 | 1,12% | 40.000,00 |
| 29.07.2025 | 2,88 | 2,92 | 2,77 | 2,77 | -4,97% | 400,00 |
| 28.07.2025 | 3,08 | 3,08 | 2,89 | 2,92 | -5,39% | 2.150,00 |
| 25.07.2025 | 3,24 | 3,28 | 3,08 | 3,08 | -6,32% | 1.610,00 |
| 24.07.2025 | 3,58 | 3,69 | 3,26 | 3,29 | -9,09% | 300,00 |
| 23.07.2025 | 3,92 | 4,26 | 3,57 | 3,62 | 0,98% | 10.730,00 |
| 22.07.2025 | 3,37 | 3,84 | 3,37 | 3,58 | 3,41% | 12.576,00 |
| 21.07.2025 | 2,99 | 3,71 | 2,99 | 3,47 | 15,65% | 19.700,00 |
| 18.07.2025 | 2,99 | 3,01 | 2,97 | 3,00 | -0,50% | - |
| 17.07.2025 | 2,85 | 3,05 | 2,85 | 3,01 | 5,46% | 25,00 |
| 16.07.2025 | 2,83 | 2,87 | 2,77 | 2,86 | 0,78% | 50,00 |
| 15.07.2025 | 2,99 | 3,00 | 2,83 | 2,83 | -4,26% | 100,00 |
| 14.07.2025 | 2,96 | 3,01 | 2,96 | 2,96 | -1,50% | 60,00 |
| 11.07.2025 | 3,04 | 3,05 | 3,00 | 3,00 | -1,93% | 40,00 |
| 10.07.2025 | 2,97 | 3,06 | 2,97 | 3,06 | 2,54% | 260,00 |
| 09.07.2025 | 3,02 | 3,03 | 2,96 | 2,99 | -1,97% | - |
| 08.07.2025 | 2,97 | 3,06 | 2,96 | 3,05 | 1,40% | 2.000,00 |
| 07.07.2025 | 2,99 | 3,10 | 2,99 | 3,01 | 0,94% | 10,00 |
| 04.07.2025 | 3,00 | 3,00 | 2,98 | 2,98 | -1,26% | 27,00 |
| 03.07.2025 | 2,99 | 3,05 | 2,95 | 3,02 | 0,74% | 42,00 |
| 02.07.2025 | 2,91 | 2,99 | 2,91 | 2,99 | 2,50% | 145,00 |
| 01.07.2025 | 2,89 | 2,99 | 2,87 | 2,92 | -1,52% | 110,00 |
| 30.06.2025 | 2,94 | 2,97 | 2,89 | 2,97 | 2,03% | 4.002,00 |
| 27.06.2025 | 2,89 | 2,91 | 2,85 | 2,91 | 0,31% | 150,00 |
| 26.06.2025 | 2,82 | 2,92 | 2,81 | 2,90 | 1,68% | - |
| 25.06.2025 | 2,90 | 2,91 | 2,83 | 2,85 | -2,13% | - |
| 24.06.2025 | 2,97 | 2,98 | 2,91 | 2,91 | -0,95% | 185,00 |
| 23.06.2025 | 2,95 | 2,95 | 2,81 | 2,94 | -0,51% | 1.200,00 |
| 20.06.2025 | 2,90 | 3,04 | 2,90 | 2,95 | 1,93% | 230,00 |
| 19.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,16% | - |
| 18.06.2025 | 2,80 | 2,93 | 2,80 | 2,93 | 2,91% | 50,00 |
| 17.06.2025 | 2,82 | 2,85 | 2,80 | 2,85 | -0,87% | 59,00 |
| 16.06.2025 | 2,77 | 2,92 | 2,77 | 2,87 | 4,59% | 24,00 |
| 13.06.2025 | 2,82 | 2,84 | 2,75 | 2,75 | -3,34% | 1.150,00 |
| 12.06.2025 | 2,91 | 2,91 | 2,80 | 2,84 | -2,90% | - |
| 11.06.2025 | 2,93 | 2,96 | 2,90 | 2,93 | -1,65% | 349,00 |
| 10.06.2025 | 2,95 | 3,04 | 2,95 | 2,98 | -0,27% | 1.780,00 |
| 09.06.2025 | 2,88 | 3,00 | 2,88 | 2,99 | 2,09% | 1.022,00 |
| 06.06.2025 | 2,66 | 2,92 | 2,66 | 2,92 | 10,26% | 2.110,00 |
| 05.06.2025 | 2,82 | 2,87 | 2,65 | 2,65 | -6,36% | 3.600,00 |
| 04.06.2025 | 2,77 | 2,83 | 2,77 | 2,83 | 2,13% | - |
| 03.06.2025 | 2,69 | 2,86 | 2,68 | 2,77 | 2,59% | 6.597,00 |
| 02.06.2025 | 2,51 | 2,73 | 2,51 | 2,70 | 4,97% | 12.965,00 |
| 30.05.2025 | 2,62 | 2,64 | 2,56 | 2,58 | -1,76% | 10,00 |
| 29.05.2025 | 2,72 | 2,73 | 2,62 | 2,62 | -2,13% | 4.340,00 |
| 28.05.2025 | 2,77 | 2,80 | 2,62 | 2,68 | -3,11% | 4.220,00 |
| 27.05.2025 | 2,55 | 2,76 | 2,55 | 2,76 | 9,81% | 20,00 |
| 26.05.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 1,25% | 70,00 |
| 23.05.2025 | 2,56 | 2,56 | 2,45 | 2,49 | -5,33% | 2.800,00 |
| 22.05.2025 | 2,60 | 2,73 | 2,57 | 2,63 | 0,69% | 345,00 |
| 21.05.2025 | 2,61 | 2,68 | 2,58 | 2,61 | -0,38% | 8.720,00 |
| 20.05.2025 | 2,44 | 2,62 | 2,44 | 2,62 | 5,69% | 1.800,00 |
| 19.05.2025 | 2,38 | 2,48 | 2,36 | 2,48 | 0,65% | 450,00 |
| 16.05.2025 | 2,18 | 2,51 | 2,17 | 2,46 | 11,66% | 280,00 |
| 15.05.2025 | 2,18 | 2,21 | 2,10 | 2,20 | 1,10% | 4.407,00 |