2,314$
22,41%
Echtzeit-Aktienkurs Beyond Meat
Bid:
Ask:
Aktienkurse zur Beyond Meat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,97 | 2,43 | 1,95 | 2,31 | 22,22% | 20.691.966,00 |
| 30.09.2025 | 1,81 | 1,93 | 1,66 | 1,89 | 3,85% | 13.954.141,00 |
| 29.09.2025 | 1,27 | 2,22 | 1,23 | 1,82 | -36,14% | 65.310.360,00 |
| 26.09.2025 | 2,83 | 2,89 | 2,78 | 2,85 | 0,71% | 1.256.683,00 |
| 25.09.2025 | 2,84 | 2,89 | 2,73 | 2,83 | -2,41% | 2.471.476,00 |
| 24.09.2025 | 2,82 | 2,99 | 2,76 | 2,90 | 1,75% | 2.181.314,00 |
| 23.09.2025 | 2,84 | 2,98 | 2,83 | 2,85 | 0,35% | 2.292.153,00 |
| 22.09.2025 | 2,83 | 2,84 | 2,72 | 2,84 | 0,35% | 1.708.840,00 |
| 19.09.2025 | 2,80 | 2,92 | 2,77 | 2,83 | 2,35% | 2.134.197,00 |
| 18.09.2025 | 2,76 | 2,93 | 2,74 | 2,77 | 1,28% | 3.905.248,00 |
| 17.09.2025 | 2,70 | 2,84 | 2,62 | 2,73 | 0,74% | 3.122.625,00 |
| 16.09.2025 | 2,81 | 2,83 | 2,70 | 2,71 | -3,21% | 1.857.729,00 |
| 15.09.2025 | 2,61 | 2,82 | 2,59 | 2,80 | 4,48% | 3.262.023,00 |
| 12.09.2025 | 2,60 | 2,69 | 2,53 | 2,68 | 3,08% | 1.684.950,00 |
| 11.09.2025 | 2,51 | 2,62 | 2,50 | 2,60 | 4,42% | 2.340.605,00 |
| 10.09.2025 | 2,57 | 2,59 | 2,48 | 2,49 | -3,49% | 1.199.824,00 |
| 09.09.2025 | 2,50 | 2,60 | 2,47 | 2,58 | 2,18% | 1.227.923,00 |
| 08.09.2025 | 2,47 | 2,56 | 2,40 | 2,53 | 2,64% | 2.060.040,00 |
| 05.09.2025 | 2,35 | 2,47 | 2,35 | 2,46 | 4,68% | 1.592.751,00 |
| 04.09.2025 | 2,31 | 2,38 | 2,29 | 2,35 | 1,29% | 1.228.932,00 |
| 03.09.2025 | 2,39 | 2,43 | 2,31 | 2,32 | -2,11% | 1.547.771,00 |
| 02.09.2025 | 2,49 | 2,49 | 2,36 | 2,37 | -5,20% | 1.990.667,00 |
| 29.08.2025 | 2,55 | 2,56 | 2,48 | 2,50 | -1,57% | 1.373.354,00 |
| 28.08.2025 | 2,60 | 2,61 | 2,49 | 2,54 | -1,93% | 1.217.873,00 |
| 27.08.2025 | 2,49 | 2,63 | 2,48 | 2,59 | 4,02% | 1.904.511,00 |
| 26.08.2025 | 2,61 | 2,66 | 2,47 | 2,49 | -3,86% | 2.703.528,00 |
| 25.08.2025 | 2,51 | 2,70 | 2,45 | 2,59 | 5,71% | 5.885.942,00 |
| 22.08.2025 | 2,40 | 2,50 | 2,40 | 2,45 | 2,51% | 2.125.365,00 |
| 21.08.2025 | 2,40 | 2,41 | 2,35 | 2,39 | -0,83% | 1.366.132,00 |
| 20.08.2025 | 2,43 | 2,47 | 2,36 | 2,41 | -2,03% | 1.937.388,00 |
| 19.08.2025 | 2,54 | 2,60 | 2,44 | 2,46 | -2,77% | 2.134.087,00 |
| 18.08.2025 | 2,62 | 2,65 | 2,53 | 2,53 | -1,94% | 1.959.614,00 |
| 15.08.2025 | 2,74 | 2,75 | 2,57 | 2,58 | -7,53% | 4.063.431,00 |
| 14.08.2025 | 2,75 | 2,85 | 2,72 | 2,79 | -1,06% | 1.833.778,00 |
| 13.08.2025 | 2,73 | 2,89 | 2,73 | 2,82 | 3,68% | 1.875.026,00 |
| 12.08.2025 | 2,71 | 2,81 | 2,71 | 2,72 | 0,74% | 3.053.369,00 |
| 11.08.2025 | 2,66 | 2,72 | 2,61 | 2,70 | 1,50% | 2.586.748,00 |
| 08.08.2025 | 2,81 | 2,81 | 2,66 | 2,66 | -5,00% | 1.659.418,00 |
| 07.08.2025 | 2,87 | 2,95 | 2,74 | 2,80 | -4,11% | 2.704.377,00 |
| 06.08.2025 | 3,03 | 3,07 | 2,91 | 2,92 | -5,81% | 2.731.931,00 |
| 05.08.2025 | 3,03 | 3,11 | 2,98 | 3,10 | 2,31% | 1.586.747,00 |
| 04.08.2025 | 2,91 | 3,04 | 2,88 | 3,03 | 5,57% | 2.018.344,00 |
| 01.08.2025 | 3,00 | 3,00 | 2,85 | 2,87 | -5,90% | 1.948.569,00 |
| 31.07.2025 | 3,24 | 3,25 | 3,04 | 3,05 | -5,86% | 2.485.707,00 |
| 30.07.2025 | 3,26 | 3,45 | 3,22 | 3,24 | -0,31% | 2.440.077,00 |
| 29.07.2025 | 3,41 | 3,42 | 3,23 | 3,25 | -4,13% | 1.869.685,00 |
| 28.07.2025 | 3,65 | 3,65 | 3,35 | 3,39 | -6,87% | 3.269.739,00 |
| 25.07.2025 | 3,85 | 3,86 | 3,61 | 3,64 | -5,45% | 3.029.908,00 |
| 24.07.2025 | 4,19 | 4,21 | 3,78 | 3,85 | -10,05% | 5.106.992,00 |
| 23.07.2025 | 4,68 | 4,82 | 4,18 | 4,28 | 1,42% | 13.175.900,00 |
| 22.07.2025 | 4,15 | 4,54 | 3,95 | 4,22 | 2,93% | 9.681.898,00 |
| 21.07.2025 | 3,50 | 4,56 | 3,50 | 4,10 | 17,14% | 14.632.455,00 |
| 18.07.2025 | 3,54 | 3,57 | 3,45 | 3,50 | 0,00% | 1.086.487,00 |
| 17.07.2025 | 3,34 | 3,56 | 3,34 | 3,50 | 4,79% | 1.577.317,00 |
| 16.07.2025 | 3,31 | 3,35 | 3,23 | 3,34 | 2,45% | 1.058.253,00 |
| 15.07.2025 | 3,47 | 3,51 | 3,26 | 3,26 | -5,78% | 1.283.374,00 |
| 14.07.2025 | 3,50 | 3,53 | 3,42 | 3,46 | -1,42% | 676.375,00 |
| 11.07.2025 | 3,56 | 3,58 | 3,50 | 3,51 | -2,23% | 910.893,00 |
| 10.07.2025 | 3,53 | 3,62 | 3,50 | 3,59 | 2,28% | 1.024.043,00 |
| 09.07.2025 | 3,60 | 3,60 | 3,48 | 3,51 | -1,96% | 1.024.609,00 |
| 08.07.2025 | 3,50 | 3,60 | 3,45 | 3,58 | 1,99% | 1.040.760,00 |
| 07.07.2025 | 3,57 | 3,67 | 3,50 | 3,51 | -1,68% | 1.531.620,00 |
| 03.07.2025 | 3,59 | 3,62 | 3,55 | 3,57 | -0,28% | 836.456,00 |
| 02.07.2025 | 3,44 | 3,59 | 3,43 | 3,58 | 3,77% | 1.479.856,00 |
| 01.07.2025 | 3,47 | 3,55 | 3,41 | 3,45 | -1,15% | 1.218.402,00 |
| 30.06.2025 | 3,40 | 3,53 | 3,35 | 3,49 | 2,05% | 1.614.333,00 |
| 27.06.2025 | 3,41 | 3,43 | 3,33 | 3,42 | 0,29% | 3.546.915,00 |
| 26.06.2025 | 3,29 | 3,45 | 3,28 | 3,41 | 2,71% | 1.241.042,00 |
| 25.06.2025 | 3,50 | 3,50 | 3,28 | 3,32 | -2,35% | 1.092.431,00 |
| 24.06.2025 | 3,47 | 3,50 | 3,38 | 3,40 | -1,16% | 1.190.734,00 |
| 23.06.2025 | 3,38 | 3,46 | 3,23 | 3,44 | 0,29% | 2.357.296,00 |
| 20.06.2025 | 3,39 | 3,61 | 3,33 | 3,43 | 1,18% | 5.191.411,00 |
| 18.06.2025 | 3,27 | 3,39 | 3,23 | 3,39 | 3,04% | 1.322.313,00 |
| 17.06.2025 | 3,26 | 3,30 | 3,23 | 3,29 | -0,30% | 1.612.174,00 |
| 16.06.2025 | 3,17 | 3,42 | 3,17 | 3,30 | 4,43% | 2.403.426,00 |
| 13.06.2025 | 3,21 | 3,29 | 3,16 | 3,16 | -3,36% | 1.106.500,00 |
| 12.06.2025 | 3,31 | 3,36 | 3,21 | 3,27 | -3,25% | 1.288.587,00 |
| 11.06.2025 | 3,44 | 3,47 | 3,33 | 3,38 | -0,88% | 982.227,00 |
| 10.06.2025 | 3,42 | 3,48 | 3,35 | 3,41 | -0,58% | 1.656.433,00 |
| 09.06.2025 | 3,32 | 3,46 | 3,27 | 3,43 | 3,31% | 2.061.836,00 |
| 06.06.2025 | 3,03 | 3,36 | 3,03 | 3,32 | 8,85% | 2.667.758,00 |
| 05.06.2025 | 3,26 | 3,27 | 3,02 | 3,05 | -6,15% | 1.671.010,00 |
| 04.06.2025 | 3,18 | 3,26 | 3,12 | 3,25 | 2,20% | 1.147.228,00 |
| 03.06.2025 | 3,10 | 3,30 | 3,08 | 3,18 | 2,25% | 2.345.696,00 |
| 02.06.2025 | 2,92 | 3,16 | 2,88 | 3,11 | 6,14% | 1.930.590,00 |
| 30.05.2025 | 2,95 | 3,01 | 2,91 | 2,93 | -1,68% | 1.237.681,00 |
| 29.05.2025 | 3,02 | 3,08 | 2,97 | 2,98 | -1,65% | 1.225.772,00 |
| 28.05.2025 | 3,11 | 3,15 | 2,97 | 3,03 | -3,19% | 2.155.186,00 |
| 27.05.2025 | 2,85 | 3,17 | 2,85 | 3,13 | 9,82% | 3.046.279,00 |
| 23.05.2025 | 2,85 | 2,94 | 2,78 | 2,85 | -2,73% | 1.575.946,00 |
| 22.05.2025 | 2,98 | 3,13 | 2,90 | 2,93 | -1,01% | 2.119.592,00 |
| 21.05.2025 | 2,91 | 3,10 | 2,90 | 2,96 | -0,34% | 2.738.824,00 |
| 20.05.2025 | 2,79 | 2,97 | 2,78 | 2,97 | 6,45% | 2.487.859,00 |
| 19.05.2025 | 2,67 | 2,81 | 2,57 | 2,79 | 0,72% | 1.744.361,00 |
| 16.05.2025 | 2,48 | 2,83 | 2,45 | 2,77 | 12,15% | 3.844.349,00 |
| 15.05.2025 | 2,44 | 2,50 | 2,36 | 2,47 | 0,00% | 1.276.463,00 |
| 14.05.2025 | 2,47 | 2,50 | 2,40 | 2,47 | -1,59% | 1.596.808,00 |
| 13.05.2025 | 2,30 | 2,56 | 2,30 | 2,51 | 8,66% | 3.953.980,00 |
| 12.05.2025 | 2,34 | 2,39 | 2,28 | 2,31 | 1,32% | 2.131.696,00 |
| 09.05.2025 | 2,35 | 2,35 | 2,25 | 2,28 | -2,56% | 1.770.671,00 |