1,102€
4,71%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,05 | 1,17 | 1,04 | 1,14 | 8,75% | - |
| 03.12.2025 | 1,07 | 1,11 | 1,00 | 1,05 | -6,57% | 280.553,00 |
| 02.12.2025 | 1,18 | 1,39 | 1,09 | 1,13 | 30,60% | 1.715.922,00 |
| 01.12.2025 | 0,81 | 0,87 | 0,79 | 0,86 | -0,67% | 185.812,00 |
| 28.11.2025 | 0,86 | 0,93 | 0,84 | 0,87 | 2,09% | 371.303,00 |
| 27.11.2025 | 0,89 | 0,89 | 0,84 | 0,85 | 6,94% | 260.381,00 |
| 26.11.2025 | 0,75 | 0,87 | 0,74 | 0,80 | 9,66% | 198.422,00 |
| 25.11.2025 | 0,76 | 0,76 | 0,71 | 0,73 | -5,50% | 147.512,00 |
| 24.11.2025 | 0,78 | 0,78 | 0,71 | 0,77 | 4,81% | 134.553,00 |
| 21.11.2025 | 0,76 | 0,78 | 0,71 | 0,73 | -8,39% | 548.601,00 |
| 20.11.2025 | 0,88 | 0,88 | 0,79 | 0,80 | -8,35% | 96.563,00 |
| 19.11.2025 | 0,87 | 0,89 | 0,85 | 0,87 | -2,46% | 136.320,00 |
| 18.11.2025 | 0,89 | 0,92 | 0,87 | 0,89 | -1,00% | 185.727,00 |
| 17.11.2025 | 1,03 | 1,04 | 0,89 | 0,90 | -6,93% | 314.771,00 |
| 14.11.2025 | 0,84 | 1,04 | 0,78 | 0,97 | 9,80% | 290.487,00 |
| 13.11.2025 | 0,98 | 0,99 | 0,87 | 0,88 | -13,05% | 211.406,00 |
| 12.11.2025 | 1,05 | 1,11 | 1,01 | 1,02 | -3,28% | 187.790,00 |
| 11.11.2025 | 1,05 | 1,13 | 1,04 | 1,05 | -7,12% | 339.022,00 |
| 10.11.2025 | 1,30 | 1,32 | 1,12 | 1,13 | 11,54% | 604.759,00 |
| 07.11.2025 | 1,08 | 1,08 | 0,99 | 1,01 | -6,24% | 178.569,00 |
| 06.11.2025 | 1,10 | 1,33 | 1,07 | 1,08 | -2,74% | 349.373,00 |
| 05.11.2025 | 1,17 | 1,23 | 1,08 | 1,11 | -11,36% | 176.847,00 |
| 04.11.2025 | 1,13 | 1,30 | 1,07 | 1,25 | 4,50% | 705.424,00 |
| 03.11.2025 | 1,45 | 1,52 | 1,18 | 1,20 | -12,56% | 540.626,00 |
| 31.10.2025 | 1,41 | 1,49 | 1,35 | 1,37 | -4,69% | 77.547,00 |
| 30.10.2025 | 1,58 | 1,59 | 1,39 | 1,44 | -10,50% | 355.625,00 |
| 29.10.2025 | 1,76 | 1,84 | 1,55 | 1,61 | -9,07% | 365.937,00 |
| 28.10.2025 | 1,53 | 2,01 | 1,50 | 1,77 | 0,63% | 1.362.309,00 |
| 27.10.2025 | 1,76 | 1,89 | 1,66 | 1,76 | -22,88% | 818.657,00 |
| 24.10.2025 | 2,67 | 2,93 | 2,15 | 2,28 | -21,26% | 615.055,00 |
| 23.10.2025 | 2,85 | 2,95 | 2,32 | 2,90 | -17,51% | 1.160.546,00 |
| 22.10.2025 | 4,47 | 7,34 | 3,51 | 3,51 | 73,60% | 1.320.276,00 |
| 21.10.2025 | 1,45 | 2,11 | 1,43 | 2,02 | 117,29% | 1.783.412,00 |
| 20.10.2025 | 0,80 | 1,02 | 0,78 | 0,93 | 65,66% | 1.772.265,00 |
| 17.10.2025 | 0,50 | 0,62 | 0,44 | 0,56 | 11,07% | 214.898,00 |
| 16.10.2025 | 0,64 | 0,67 | 0,51 | 0,51 | -27,05% | 428.821,00 |
| 15.10.2025 | 0,72 | 0,76 | 0,66 | 0,69 | 1,61% | 116.029,00 |
| 14.10.2025 | 0,86 | 1,06 | 0,68 | 0,68 | -24,34% | 245.356,00 |
| 13.10.2025 | 1,76 | 1,79 | 0,61 | 0,90 | -52,42% | 328.699,00 |
| 10.10.2025 | 1,71 | 1,95 | 1,71 | 1,90 | 9,75% | 7.266,00 |
| 09.10.2025 | 1,81 | 1,84 | 1,73 | 1,73 | -10,05% | 15.631,00 |
| 08.10.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 1,37% | 6.505,00 |
| 07.10.2025 | 2,13 | 2,13 | 1,89 | 1,89 | -6,72% | 12.338,00 |
| 06.10.2025 | 2,26 | 2,33 | 2,03 | 2,03 | -2,50% | 12.993,00 |
| 03.10.2025 | 1,98 | 2,08 | 1,98 | 2,08 | 0,77% | 58,00 |
| 02.10.2025 | 1,89 | 2,10 | 1,89 | 2,07 | 7,52% | 33.969,00 |
| 01.10.2025 | 1,61 | 2,05 | 1,58 | 1,92 | 27,11% | 40.844,00 |
| 30.09.2025 | 1,58 | 1,64 | 1,42 | 1,51 | -11,45% | 59.512,00 |
| 29.09.2025 | 2,43 | 2,52 | 0,98 | 1,71 | -29,83% | 239.629,00 |
| 26.09.2025 | 2,43 | 2,44 | 2,43 | 2,43 | 0,08% | 51,00 |
| 25.09.2025 | 2,49 | 2,52 | 2,36 | 2,43 | -0,69% | 2.392,00 |
| 24.09.2025 | 2,53 | 2,53 | 2,40 | 2,45 | -2,97% | 30.443,00 |
| 23.09.2025 | 2,37 | 2,52 | 2,37 | 2,52 | 5,65% | 3.508,00 |
| 22.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,50% | 102,00 |
| 19.09.2025 | 2,40 | 2,40 | 2,35 | 2,40 | -1,15% | 2.090,00 |
| 18.09.2025 | 2,33 | 2,43 | 2,33 | 2,43 | 3,27% | 5.959,00 |
| 17.09.2025 | 2,24 | 2,35 | 2,24 | 2,35 | 1,82% | 1.091,00 |
| 16.09.2025 | 2,29 | 2,31 | 2,29 | 2,31 | -1,37% | 65,00 |
| 15.09.2025 | 2,30 | 2,34 | 2,25 | 2,34 | 7,43% | 3.313,00 |
| 12.09.2025 | 2,15 | 2,18 | 2,15 | 2,18 | -0,68% | 6,00 |
| 11.09.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 2,28% | 79,00 |
| 10.09.2025 | 2,16 | 2,21 | 2,15 | 2,15 | 1,42% | 1.666,00 |
| 09.09.2025 | 2,19 | 2,19 | 2,12 | 2,12 | 0,86% | 1.699,00 |
| 08.09.2025 | 2,11 | 2,11 | 2,07 | 2,10 | 2,04% | 43,00 |
| 05.09.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,34% | 1.800,00 |
| 04.09.2025 | 1,99 | 2,02 | 1,98 | 1,99 | -0,87% | 59.767,00 |
| 03.09.2025 | 2,07 | 2,10 | 2,01 | 2,01 | -3,09% | 2.440,00 |
| 02.09.2025 | 2,17 | 2,21 | 2,07 | 2,07 | -4,61% | 460,00 |
| 01.09.2025 | 2,15 | 2,17 | 2,10 | 2,17 | 1,31% | 384,00 |
| 29.08.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -0,33% | 1.800,00 |
| 28.08.2025 | 2,21 | 2,26 | 2,15 | 2,15 | -0,42% | 1.544,00 |
| 27.08.2025 | 2,13 | 2,18 | 2,13 | 2,16 | -1,28% | 1.430,00 |
| 26.08.2025 | 2,26 | 2,34 | 2,19 | 2,19 | -2,02% | 17.834,00 |
| 25.08.2025 | 2,18 | 2,26 | 2,11 | 2,23 | 6,69% | 3.383,00 |
| 22.08.2025 | 2,08 | 2,11 | 2,08 | 2,09 | 2,25% | 1.901,00 |
| 21.08.2025 | 2,05 | 2,16 | 2,05 | 2,05 | 0,10% | 2.600,00 |
| 20.08.2025 | 2,10 | 2,13 | 2,04 | 2,04 | -5,19% | 6.120,00 |
| 19.08.2025 | 2,18 | 2,20 | 2,16 | 2,16 | -3,79% | 30.165,00 |
| 18.08.2025 | 2,20 | 2,25 | 2,20 | 2,24 | -1,19% | 6.079,00 |
| 15.08.2025 | 2,28 | 2,35 | 2,20 | 2,27 | -3,12% | 13.303,00 |
| 14.08.2025 | 2,39 | 2,48 | 2,34 | 2,34 | -4,41% | 4.465,00 |
| 13.08.2025 | 2,29 | 2,45 | 2,29 | 2,45 | 4,08% | 490,00 |
| 12.08.2025 | 2,30 | 2,39 | 2,30 | 2,35 | 2,84% | 1.785,00 |
| 11.08.2025 | 2,30 | 2,31 | 2,29 | 2,29 | -2,43% | 913,00 |
| 08.08.2025 | 2,40 | 2,40 | 2,35 | 2,35 | -2,45% | 3.415,00 |
| 07.08.2025 | 2,50 | 2,51 | 2,40 | 2,40 | -6,89% | 468,00 |
| 06.08.2025 | 2,61 | 2,62 | 2,58 | 2,58 | -2,12% | 101,00 |
| 05.08.2025 | 2,68 | 2,68 | 2,64 | 2,64 | 2,17% | 50,00 |
| 04.08.2025 | 2,53 | 2,58 | 2,48 | 2,58 | 1,93% | 7.611,00 |
| 01.08.2025 | 2,67 | 2,67 | 2,53 | 2,53 | -7,62% | 1.744,00 |
| 31.07.2025 | 2,85 | 2,87 | 2,74 | 2,74 | -5,84% | 1.319,00 |
| 30.07.2025 | 2,79 | 2,97 | 2,79 | 2,91 | 0,90% | 77.375,00 |
| 29.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -4,85% | 304,00 |
| 28.07.2025 | 3,09 | 3,17 | 3,03 | 3,03 | -4,08% | 40.406,00 |
| 25.07.2025 | 3,13 | 3,16 | 3,13 | 3,16 | -8,88% | 1.010,00 |
| 24.07.2025 | 3,60 | 3,65 | 3,47 | 3,47 | -10,73% | 17.858,00 |
| 23.07.2025 | 3,96 | 4,42 | 3,78 | 3,89 | 8,79% | 42.551,00 |
| 22.07.2025 | 3,35 | 3,62 | 3,35 | 3,57 | 11,59% | 15.789,00 |
| 21.07.2025 | 2,96 | 3,20 | 2,96 | 3,20 | 6,31% | 908,00 |
| 18.07.2025 | 2,98 | 3,01 | 2,97 | 3,01 | 0,10% | 1.912,00 |