0,868€
-0,22%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 0,87 | 0,88 | 0,87 | 0,87 | 0,51% | 800,00 |
| 18.11.2025 | 0,87 | 0,91 | 0,87 | 0,87 | -2,68% | 24.730,00 |
| 17.11.2025 | 1,03 | 1,03 | 0,88 | 0,89 | -3,97% | 9.050,00 |
| 14.11.2025 | 0,82 | 1,03 | 0,80 | 0,93 | 7,80% | 81.221,00 |
| 13.11.2025 | 0,98 | 0,99 | 0,86 | 0,86 | -9,49% | 43.010,00 |
| 12.11.2025 | 1,06 | 1,09 | 0,95 | 0,95 | -8,25% | 53.686,00 |
| 11.11.2025 | 1,07 | 1,09 | 1,02 | 1,04 | -11,15% | 16.500,00 |
| 10.11.2025 | 1,29 | 1,33 | 1,13 | 1,17 | -2,21% | 39.957,00 |
| 07.11.2025 | 1,08 | 1,22 | 1,00 | 1,20 | 13,95% | 35.846,00 |
| 06.11.2025 | 1,10 | 1,32 | 1,05 | 1,05 | -4,41% | 64.565,00 |
| 05.11.2025 | 1,17 | 1,23 | 1,09 | 1,10 | -5,18% | 66.243,00 |
| 04.11.2025 | 1,12 | 1,25 | 1,10 | 1,16 | -4,14% | 48.830,00 |
| 03.11.2025 | 1,45 | 1,50 | 1,19 | 1,21 | -14,44% | 96.627,00 |
| 31.10.2025 | 1,41 | 1,49 | 1,35 | 1,41 | 0,68% | 31.178,00 |
| 30.10.2025 | 1,59 | 1,59 | 1,40 | 1,40 | -10,86% | 91.781,00 |
| 29.10.2025 | 1,73 | 1,81 | 1,54 | 1,57 | -4,66% | 80.714,00 |
| 28.10.2025 | 1,52 | 2,02 | 1,49 | 1,65 | 5,97% | 140.809,00 |
| 27.10.2025 | 1,69 | 1,90 | 1,55 | 1,56 | -13,90% | 168.717,00 |
| 24.10.2025 | 2,70 | 2,90 | 1,81 | 1,81 | -24,77% | 240.932,00 |
| 23.10.2025 | 3,35 | 3,35 | 2,30 | 2,41 | -20,33% | 239.436,00 |
| 22.10.2025 | 4,25 | 7,44 | 2,30 | 3,02 | -5,12% | 841.973,00 |
| 21.10.2025 | 1,55 | 3,18 | 1,43 | 3,18 | 161,12% | 131.745,00 |
| 20.10.2025 | 0,78 | 1,27 | 0,78 | 1,22 | 132,63% | 103.679,00 |
| 17.10.2025 | 0,48 | 0,59 | 0,46 | 0,52 | 30,25% | 15.806,00 |
| 16.10.2025 | 0,67 | 0,67 | 0,40 | 0,40 | -26,77% | 42.820,00 |
| 15.10.2025 | 0,69 | 0,74 | 0,54 | 0,55 | -22,47% | 95.920,00 |
| 14.10.2025 | 0,87 | 1,01 | 0,71 | 0,71 | -26,17% | 32.510,00 |
| 13.10.2025 | 1,79 | 1,79 | 0,75 | 0,96 | -43,41% | 26.728,00 |
| 10.10.2025 | 1,70 | 1,88 | 1,70 | 1,70 | 0,36% | 95,00 |
| 09.10.2025 | 1,77 | 1,77 | 1,69 | 1,69 | -3,65% | - |
| 08.10.2025 | 1,86 | 1,86 | 1,74 | 1,75 | -3,57% | - |
| 07.10.2025 | 1,98 | 2,00 | 1,82 | 1,82 | -7,29% | 655,00 |
| 06.10.2025 | 2,14 | 2,16 | 1,96 | 1,96 | -3,63% | 1.037,00 |
| 03.10.2025 | 1,95 | 2,05 | 1,95 | 2,04 | -0,68% | 300,00 |
| 02.10.2025 | 1,85 | 2,08 | 1,85 | 2,05 | 6,05% | 14.838,00 |
| 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 |