3,014€
5,55%
Echtzeit-Aktienkurs Beyond Meat
Bid:
Ask:
Aktienkurse zur Beyond Meat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,87 | 3,06 | 2,85 | 3,03 | 6,29% | 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 |
| 14.05.2025 | 2,24 | 2,24 | 2,14 | 2,18 | -2,20% | 92,00 |
| 13.05.2025 | 2,07 | 2,26 | 2,07 | 2,23 | 7,27% | 2.360,00 |
| 12.05.2025 | 2,07 | 2,13 | 2,06 | 2,08 | 3,23% | 15,00 |
| 09.05.2025 | 2,06 | 2,07 | 2,00 | 2,01 | -2,80% | - |
| 08.05.2025 | 2,16 | 2,16 | 2,01 | 2,07 | -7,34% | 8.820,00 |
| 07.05.2025 | 2,21 | 2,24 | 2,19 | 2,24 | 0,72% | 100,00 |
| 06.05.2025 | 2,23 | 2,26 | 2,21 | 2,22 | -2,03% | - |
| 05.05.2025 | 2,20 | 2,28 | 2,20 | 2,27 | 2,26% | 9,00 |
| 02.05.2025 | 2,20 | 2,26 | 2,20 | 2,22 | 1,10% | - |
| 30.04.2025 | 2,22 | 2,22 | 2,15 | 2,19 | -0,05% | 500,00 |
| 29.04.2025 | 2,14 | 2,19 | 2,14 | 2,19 | 1,62% | 5,00 |
| 28.04.2025 | 2,21 | 2,21 | 2,11 | 2,16 | -2,84% | 15,00 |
| 25.04.2025 | 2,25 | 2,25 | 2,20 | 2,22 | -0,22% | - |
| 24.04.2025 | 2,25 | 2,27 | 2,20 | 2,23 | -2,11% | 5.000,00 |
| 23.04.2025 | 2,35 | 2,35 | 2,27 | 2,27 | -0,26% | - |
| 22.04.2025 | 2,28 | 2,38 | 2,25 | 2,28 | -5,51% | 127,00 |
| 17.04.2025 | 2,30 | 2,45 | 2,30 | 2,41 | 8,02% | - |
| 16.04.2025 | 2,23 | 2,25 | 2,20 | 2,23 | -1,33% | - |
| 15.04.2025 | 2,36 | 2,42 | 2,26 | 2,26 | -4,23% | 1.010,00 |
| 14.04.2025 | 2,44 | 2,44 | 2,34 | 2,36 | -0,51% | 180,00 |
| 11.04.2025 | 2,41 | 2,41 | 2,32 | 2,38 | -0,25% | 5.481,00 |
| 10.04.2025 | 2,58 | 2,58 | 2,38 | 2,38 | -9,61% | - |
| 09.04.2025 | 2,35 | 2,63 | 2,34 | 2,63 | 8,71% | 2.083,00 |
| 08.04.2025 | 2,68 | 2,74 | 2,42 | 2,42 | -9,28% | 5.100,00 |
| 07.04.2025 | 2,49 | 2,69 | 2,00 | 2,67 | 2,22% | 4.811,00 |
| 04.04.2025 | 2,54 | 2,61 | 2,42 | 2,61 | 2,39% | 131,00 |
| 03.04.2025 | 2,70 | 2,71 | 2,55 | 2,55 | -9,89% | 2.250,00 |
| 02.04.2025 | 2,81 | 2,85 | 2,81 | 2,83 | -0,25% | - |
| 01.04.2025 | 2,80 | 2,84 | 2,78 | 2,84 | 0,92% | 291,00 |
| 31.03.2025 | 2,86 | 2,88 | 2,81 | 2,81 | -2,80% | 21,00 |
| 28.03.2025 | 3,03 | 3,08 | 2,85 | 2,89 | -5,15% | 22,00 |
| 27.03.2025 | 2,97 | 3,13 | 2,97 | 3,05 | 1,16% | 601,00 |
| 26.03.2025 | 3,04 | 3,09 | 2,98 | 3,02 | -2,36% | 56,00 |
| 25.03.2025 | 3,13 | 3,14 | 3,04 | 3,09 | 0,10% | 200,00 |
| 24.03.2025 | 3,32 | 3,32 | 3,06 | 3,09 | -6,06% | 750,00 |
| 21.03.2025 | 3,14 | 3,32 | 3,14 | 3,29 | 2,95% | 4.485,00 |
| 20.03.2025 | 3,20 | 3,21 | 3,17 | 3,19 | 0,44% | - |
| 19.03.2025 | 3,20 | 3,26 | 3,16 | 3,18 | -0,44% | 300,00 |
| 18.03.2025 | 3,19 | 3,24 | 3,15 | 3,19 | -0,22% | 1.990,00 |
| 17.03.2025 | 3,05 | 3,24 | 3,05 | 3,20 | 4,41% | 585,00 |
| 14.03.2025 | 3,12 | 3,19 | 3,04 | 3,06 | 0,07% | 525,00 |
| 13.03.2025 | 3,03 | 3,06 | 2,98 | 3,06 | 0,59% | 690,00 |
| 12.03.2025 | 2,83 | 3,04 | 2,83 | 3,04 | 7,64% | 70,00 |
| 11.03.2025 | 3,00 | 3,04 | 2,80 | 2,83 | -7,04% | 1.744,00 |
| 10.03.2025 | 3,03 | 3,20 | 3,03 | 3,04 | -1,90% | 175,00 |
| 07.03.2025 | 2,90 | 3,10 | 2,87 | 3,10 | 6,09% | 110,00 |
| 06.03.2025 | 2,94 | 2,94 | 2,86 | 2,92 | -1,22% | 2.105,00 |
| 05.03.2025 | 3,01 | 3,04 | 2,88 | 2,96 | -2,60% | 1.280,00 |
| 04.03.2025 | 2,93 | 3,04 | 2,79 | 3,04 | 4,22% | 2.675,00 |
| 03.03.2025 | 3,04 | 3,04 | 2,87 | 2,91 | -4,43% | 7.360,00 |
| 28.02.2025 | 3,03 | 3,16 | 3,01 | 3,05 | 0,93% | 905,00 |
| 27.02.2025 | 3,25 | 3,46 | 3,01 | 3,02 | -10,81% | 16.670,00 |
| 26.02.2025 | 3,57 | 3,59 | 3,39 | 3,39 | -4,02% | 1.522,00 |
| 25.02.2025 | 3,68 | 3,68 | 3,53 | 3,53 | -4,83% | - |