2,921€
0,14%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,10% | - |
| 27.06.2025 | 2,92 | 2,93 | 2,84 | 2,92 | 0,28% | - |
| 26.06.2025 | 2,85 | 2,94 | 2,81 | 2,91 | 2,29% | - |
| 25.06.2025 | 2,93 | 3,03 | 2,82 | 2,84 | -3,30% | - |
| 24.06.2025 | 3,00 | 3,01 | 2,91 | 2,94 | -1,18% | 8,00 |
| 23.06.2025 | 2,97 | 3,07 | 2,81 | 2,98 | 0,07% | - |
| 20.06.2025 | 2,92 | 3,13 | 2,89 | 2,97 | 2,73% | - |
| 19.06.2025 | 2,93 | 2,93 | 2,89 | 2,90 | -1,60% | - |
| 18.06.2025 | 2,82 | 2,95 | 2,81 | 2,94 | 3,16% | - |
| 17.06.2025 | 2,85 | 2,87 | 2,80 | 2,85 | -0,59% | - |
| 16.06.2025 | 2,75 | 2,95 | 2,72 | 2,87 | 4,67% | - |
| 13.06.2025 | 2,79 | 2,85 | 2,74 | 2,74 | -3,11% | - |
| 12.06.2025 | 2,94 | 2,95 | 2,78 | 2,83 | -3,78% | 138,00 |
| 11.06.2025 | 2,96 | 3,03 | 2,89 | 2,94 | -1,64% | - |
| 10.06.2025 | 2,98 | 3,04 | 2,94 | 2,99 | -0,30% | - |
| 09.06.2025 | 2,90 | 3,02 | 2,87 | 3,00 | 3,38% | 90,00 |
| 06.06.2025 | 2,68 | 2,94 | 2,65 | 2,90 | 8,94% | - |
| 05.06.2025 | 2,84 | 2,86 | 2,64 | 2,66 | -6,37% | 20,00 |
| 04.06.2025 | 2,80 | 2,85 | 2,73 | 2,84 | 1,79% | - |
| 03.06.2025 | 2,69 | 2,89 | 2,56 | 2,79 | 2,61% | - |
| 02.06.2025 | 2,54 | 2,76 | 2,52 | 2,72 | 6,04% | - |
| 30.05.2025 | 2,64 | 2,65 | 2,55 | 2,57 | -1,95% | - |
| 29.05.2025 | 2,75 | 2,75 | 2,61 | 2,62 | -2,31% | - |
| 28.05.2025 | 2,77 | 2,80 | 2,63 | 2,68 | -3,14% | 142,00 |
| 27.05.2025 | 2,56 | 2,79 | 2,51 | 2,77 | 8,85% | - |
| 26.05.2025 | 2,52 | 2,55 | 2,49 | 2,54 | 1,88% | - |
| 23.05.2025 | 2,58 | 2,64 | 2,45 | 2,50 | -4,15% | - |
| 22.05.2025 | 2,63 | 2,77 | 2,58 | 2,60 | -0,31% | - |
| 21.05.2025 | 2,63 | 2,73 | 2,56 | 2,61 | -0,68% | - |
| 20.05.2025 | 2,47 | 2,63 | 2,36 | 2,63 | 6,09% | - |
| 19.05.2025 | 2,40 | 2,50 | 2,34 | 2,48 | -0,80% | - |
| 16.05.2025 | 2,20 | 2,54 | 2,15 | 2,50 | 12,88% | - |
| 15.05.2025 | 2,20 | 2,23 | 2,11 | 2,21 | 0,64% | 2.000,00 |
| 14.05.2025 | 2,26 | 2,76 | 2,14 | 2,20 | -2,18% | 2.000,00 |
| 13.05.2025 | 2,09 | 2,29 | 2,03 | 2,25 | 8,18% | 2.222,00 |
| 12.05.2025 | 2,09 | 2,14 | 2,05 | 2,08 | 2,77% | 12,00 |
| 09.05.2025 | 2,08 | 2,15 | 2,01 | 2,02 | -2,79% | 2.000,00 |
| 08.05.2025 | 2,18 | 2,26 | 1,97 | 2,08 | -7,96% | - |
| 07.05.2025 | 2,23 | 2,27 | 2,19 | 2,26 | 2,17% | 10,00 |
| 06.05.2025 | 2,25 | 2,29 | 2,21 | 2,21 | -2,43% | - |
| 05.05.2025 | 2,22 | 2,30 | 2,20 | 2,27 | 1,89% | - |
| 02.05.2025 | 2,22 | 2,76 | 2,22 | 2,23 | 1,41% | - |
| 30.04.2025 | 2,20 | 2,24 | 2,15 | 2,19 | -0,72% | 74,00 |
| 29.04.2025 | 2,16 | 2,22 | 2,14 | 2,21 | 2,84% | - |
| 28.04.2025 | 2,22 | 2,27 | 2,12 | 2,15 | -3,72% | - |
| 25.04.2025 | 2,27 | 2,28 | 2,21 | 2,23 | -0,09% | - |
| 24.04.2025 | 2,28 | 2,30 | 2,21 | 2,23 | -2,10% | - |
| 23.04.2025 | 2,37 | 2,38 | 2,27 | 2,28 | -0,35% | - |
| 22.04.2025 | 2,30 | 2,40 | 2,25 | 2,29 | -5,80% | - |
| 17.04.2025 | 2,33 | 2,51 | 2,26 | 2,43 | 7,90% | - |
| 16.04.2025 | 2,23 | 2,41 | 2,19 | 2,25 | -0,53% | 2.000,00 |
| 15.04.2025 | 2,38 | 2,43 | 2,26 | 2,27 | -4,59% | 40.000,00 |
| 14.04.2025 | 2,42 | 2,47 | 2,34 | 2,37 | -0,46% | - |
| 11.04.2025 | 2,41 | 2,42 | 2,29 | 2,39 | -0,79% | 500,00 |
| 10.04.2025 | 2,61 | 2,62 | 2,38 | 2,40 | -8,56% | - |
| 09.04.2025 | 2,37 | 2,68 | 2,35 | 2,63 | 7,66% | - |
| 08.04.2025 | 2,71 | 2,82 | 2,41 | 2,44 | -7,95% | - |
| 07.04.2025 | 2,52 | 2,73 | 1,27 | 2,65 | 0,61% | - |
| 04.04.2025 | 2,56 | 2,71 | 2,37 | 2,64 | 1,15% | - |
| 03.04.2025 | 2,64 | 3,05 | 2,55 | 2,61 | -8,30% | - |
| 02.04.2025 | 2,84 | 2,89 | 2,79 | 2,84 | -0,25% | - |
| 01.04.2025 | 2,82 | 2,90 | 2,72 | 2,85 | 0,88% | - |
| 31.03.2025 | 2,89 | 2,92 | 2,81 | 2,83 | -3,05% | - |
| 28.03.2025 | 3,06 | 3,11 | 2,81 | 2,91 | -5,11% | - |
| 27.03.2025 | 3,00 | 3,15 | 2,97 | 3,07 | 1,12% | - |
| 26.03.2025 | 3,09 | 3,13 | 2,97 | 3,04 | -2,32% | 100,00 |
| 25.03.2025 | 3,10 | 3,26 | 3,00 | 3,11 | 0,10% | 240,00 |
| 24.03.2025 | 3,33 | 3,42 | 3,05 | 3,11 | -6,05% | - |
| 21.03.2025 | 3,17 | 3,37 | 3,16 | 3,31 | 2,96% | 10,00 |
| 20.03.2025 | 3,23 | 3,26 | 3,16 | 3,21 | 0,41% | - |
| 19.03.2025 | 3,24 | 3,28 | 3,17 | 3,20 | -0,44% | - |
| 18.03.2025 | 3,21 | 3,30 | 3,11 | 3,21 | -0,19% | 92,00 |
| 17.03.2025 | 3,07 | 3,27 | 3,07 | 3,22 | 4,35% | 10,00 |
| 14.03.2025 | 3,16 | 3,21 | 2,99 | 3,08 | -2,13% | 1.800,00 |
| 13.03.2025 | 3,05 | 3,15 | 2,93 | 3,15 | 2,87% | - |
| 12.03.2025 | 2,86 | 3,09 | 2,82 | 3,06 | 7,70% | 340,00 |
| 11.03.2025 | 3,02 | 3,13 | 2,78 | 2,84 | -6,75% | 933,00 |
| 10.03.2025 | 3,06 | 3,23 | 3,00 | 3,05 | -1,39% | 1.332,00 |
| 07.03.2025 | 2,93 | 3,11 | 2,85 | 3,09 | 6,11% | - |
| 06.03.2025 | 2,97 | 2,99 | 2,84 | 2,92 | -2,15% | 1.025,00 |
| 05.03.2025 | 3,04 | 3,09 | 2,88 | 2,98 | -2,01% | - |
| 04.03.2025 | 2,96 | 3,07 | 2,72 | 3,04 | 3,26% | - |
| 03.03.2025 | 3,07 | 4,68 | 2,85 | 2,94 | -3,19% | 552,00 |
| 28.02.2025 | 3,05 | 3,19 | 2,98 | 3,04 | -0,33% | - |
| 27.02.2025 | 3,28 | 3,50 | 2,98 | 3,05 | -10,03% | 1.360,00 |
| 26.02.2025 | 3,60 | 3,62 | 3,35 | 3,39 | -4,26% | 31,00 |
| 25.02.2025 | 3,71 | 3,74 | 3,53 | 3,54 | -4,35% | - |
| 24.02.2025 | 3,92 | 3,96 | 3,68 | 3,70 | -3,77% | - |
| 21.02.2025 | 3,93 | 4,12 | 3,84 | 3,85 | -1,05% | - |
| 20.02.2025 | 4,14 | 4,17 | 3,81 | 3,89 | -6,04% | 4.012,00 |
| 19.02.2025 | 4,26 | 4,54 | 4,11 | 4,14 | -1,62% | 2.170,00 |
| 18.02.2025 | 3,79 | 4,21 | 3,75 | 4,21 | 11,53% | 800,00 |
| 17.02.2025 | 3,77 | 3,81 | 3,77 | 3,77 | -0,19% | 60,00 |
| 14.02.2025 | 3,69 | 3,80 | 3,66 | 3,78 | 2,80% | 10.200,00 |
| 13.02.2025 | 3,65 | 3,71 | 3,59 | 3,68 | 0,11% | - |
| 12.02.2025 | 3,72 | 3,77 | 3,48 | 3,67 | -0,27% | - |
| 11.02.2025 | 3,68 | 3,84 | 3,67 | 3,68 | -4,29% | - |
| 10.02.2025 | 3,82 | 3,85 | 3,69 | 3,85 | 1,75% | - |
| 07.02.2025 | 3,76 | 3,81 | 3,71 | 3,78 | 0,08% | 100,00 |
| 06.02.2025 | 3,72 | 3,88 | 3,72 | 3,78 | 1,97% | 102,00 |