2,040€
2,31%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 2,03 | 2,05 | 2,01 | 2,04 | 2,31% | - |
| 04.09.2025 | 1,99 | 2,04 | 1,97 | 1,99 | 0,89% | 3.357,00 |
| 03.09.2025 | 2,09 | 2,10 | 1,98 | 1,98 | -2,68% | 1.600,00 |
| 02.09.2025 | 2,14 | 2,16 | 2,03 | 2,03 | -4,38% | 2.120,00 |
| 01.09.2025 | 2,13 | 2,15 | 2,10 | 2,12 | -2,61% | - |
| 29.08.2025 | 2,17 | 2,21 | 2,13 | 2,18 | -3,11% | 10,00 |
| 28.08.2025 | 2,21 | 2,27 | 2,14 | 2,25 | 0,94% | 68,00 |
| 27.08.2025 | 2,16 | 2,26 | 2,14 | 2,23 | 4,11% | 50,00 |
| 26.08.2025 | 2,15 | 2,36 | 2,12 | 2,14 | -4,20% | 2.000,00 |
| 25.08.2025 | 2,13 | 2,31 | 2,10 | 2,24 | 6,73% | 3.000,00 |
| 22.08.2025 | 2,05 | 2,13 | 2,05 | 2,10 | 1,95% | 7.200,00 |
| 21.08.2025 | 2,08 | 2,09 | 2,03 | 2,06 | -0,82% | 500,00 |
| 20.08.2025 | 2,13 | 2,16 | 2,03 | 2,07 | -1,75% | 4.762,00 |
| 19.08.2025 | 2,17 | 2,22 | 2,10 | 2,11 | -2,95% | - |
| 18.08.2025 | 2,22 | 2,26 | 2,17 | 2,17 | -1,27% | - |
| 15.08.2025 | 2,29 | 2,36 | 2,20 | 2,20 | -8,25% | 2.600,00 |
| 14.08.2025 | 2,42 | 2,46 | 2,34 | 2,40 | -0,29% | 2.000,00 |
| 13.08.2025 | 2,34 | 2,46 | 2,27 | 2,41 | 3,04% | 3.950,00 |
| 12.08.2025 | 2,30 | 2,41 | 2,29 | 2,34 | 0,17% | - |
| 11.08.2025 | 2,28 | 2,34 | 2,26 | 2,33 | 1,79% | - |
| 08.08.2025 | 2,41 | 2,43 | 2,29 | 2,29 | -5,18% | - |
| 07.08.2025 | 2,48 | 2,54 | 2,35 | 2,42 | -3,75% | 1.000,00 |
| 06.08.2025 | 2,65 | 2,70 | 2,50 | 2,51 | -6,21% | - |
| 05.08.2025 | 2,65 | 2,68 | 2,58 | 2,68 | 2,29% | - |
| 04.08.2025 | 2,52 | 2,63 | 2,50 | 2,62 | 5,57% | 2.000,00 |
| 01.08.2025 | 2,66 | 2,67 | 2,47 | 2,48 | -7,16% | - |
| 31.07.2025 | 2,89 | 2,91 | 2,66 | 2,67 | -6,09% | 2.000,00 |
| 30.07.2025 | 2,82 | 3,00 | 2,76 | 2,84 | 0,82% | 200,00 |
| 29.07.2025 | 2,94 | 3,01 | 2,80 | 2,82 | -3,79% | - |
| 28.07.2025 | 3,12 | 3,25 | 2,89 | 2,93 | -5,12% | 150,00 |
| 25.07.2025 | 3,19 | 3,38 | 3,09 | 3,09 | -5,60% | - |
| 24.07.2025 | 3,62 | 3,80 | 3,23 | 3,27 | -10,16% | 2.070,00 |
| 23.07.2025 | 3,94 | 4,46 | 3,56 | 3,64 | 1,00% | 896,00 |
| 22.07.2025 | 3,44 | 3,88 | 3,36 | 3,60 | 2,62% | - |
| 21.07.2025 | 3,01 | 3,88 | 2,99 | 3,51 | 16,45% | 7.840,00 |
| 18.07.2025 | 3,02 | 3,05 | 2,97 | 3,02 | 0,10% | 360,00 |
| 17.07.2025 | 2,88 | 3,06 | 2,87 | 3,01 | 5,13% | 274,00 |
| 16.07.2025 | 2,84 | 2,89 | 2,78 | 2,87 | 1,52% | 64,00 |
| 15.07.2025 | 3,00 | 3,01 | 2,82 | 2,82 | -4,95% | - |
| 14.07.2025 | 2,98 | 3,03 | 2,92 | 2,97 | -1,53% | - |
| 11.07.2025 | 3,07 | 3,07 | 2,99 | 3,02 | -1,63% | - |
| 10.07.2025 | 2,99 | 3,09 | 2,98 | 3,07 | 2,20% | 90,00 |
| 09.07.2025 | 3,05 | 3,08 | 2,97 | 3,00 | -1,64% | - |
| 08.07.2025 | 3,00 | 3,07 | 2,96 | 3,05 | 1,97% | - |
| 07.07.2025 | 2,99 | 3,13 | 2,99 | 2,99 | -0,17% | 688,00 |
| 04.07.2025 | 3,02 | 3,02 | 2,99 | 3,00 | -1,51% | - |
| 03.07.2025 | 3,02 | 3,08 | 2,94 | 3,04 | 0,43% | - |
| 02.07.2025 | 2,94 | 3,04 | 2,91 | 3,03 | 3,66% | - |
| 01.07.2025 | 2,92 | 3,01 | 2,85 | 2,92 | -1,25% | 1,00 |
| 30.06.2025 | 2,92 | 2,99 | 2,86 | 2,96 | 1,44% | - |
| 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 |