2,232€
0,25%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -0,36% | 167,00 |
| 24.04.2025 | 2,28 | 2,28 | 2,23 | 2,23 | -1,37% | 103,00 |
| 23.04.2025 | 2,40 | 2,40 | 2,25 | 2,26 | -1,74% | 1.552,00 |
| 22.04.2025 | 2,28 | 2,39 | 2,28 | 2,30 | 2,87% | 521,00 |
| 17.04.2025 | 2,28 | 2,28 | 2,23 | 2,23 | -1,63% | 1.222,00 |
| 16.04.2025 | 2,20 | 2,29 | 2,18 | 2,27 | -2,41% | 2.350,00 |
| 15.04.2025 | 2,60 | 2,60 | 2,30 | 2,33 | -3,45% | 485,00 |
| 14.04.2025 | 2,33 | 2,59 | 2,33 | 2,41 | 3,97% | 220,00 |
| 11.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -6,35% | 100,00 |
| 10.04.2025 | 2,34 | 2,68 | 2,34 | 2,47 | 2,95% | 3.513,00 |
| 09.04.2025 | 2,36 | 2,42 | 2,36 | 2,40 | -12,55% | 487,00 |
| 08.04.2025 | 2,85 | 2,85 | 2,75 | 2,75 | 7,55% | 355,00 |
| 07.04.2025 | 1,80 | 2,56 | 1,80 | 2,56 | 2,98% | 3.921,00 |
| 04.04.2025 | 2,50 | 2,53 | 2,37 | 2,48 | -4,10% | 1.217,00 |
| 03.04.2025 | 2,80 | 2,80 | 2,59 | 2,59 | -8,81% | 2.791,00 |
| 02.04.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 0,46% | 333,00 |
| 01.04.2025 | 2,82 | 2,99 | 2,64 | 2,82 | -2,11% | 1.743,00 |
| 31.03.2025 | 2,88 | 2,90 | 2,80 | 2,89 | -1,06% | 3.778,00 |
| 28.03.2025 | 3,08 | 3,12 | 2,92 | 2,92 | -4,05% | 459,00 |
| 27.03.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,88% | 34,00 |
| 26.03.2025 | 3,00 | 3,10 | 2,93 | 2,98 | -4,85% | 2.163,00 |
| 25.03.2025 | 3,21 | 3,21 | 3,05 | 3,14 | -2,46% | 597,00 |
| 24.03.2025 | 3,31 | 3,40 | 3,21 | 3,21 | -2,61% | 741,00 |
| 21.03.2025 | 3,24 | 3,32 | 3,24 | 3,30 | 3,12% | 3.166,00 |
| 20.03.2025 | 3,18 | 3,22 | 3,16 | 3,20 | 0,69% | 2.452,00 |
| 19.03.2025 | 3,21 | 3,29 | 3,18 | 3,18 | 0,57% | 401,00 |
| 18.03.2025 | 3,22 | 3,22 | 3,16 | 3,16 | -0,50% | 1.133,00 |
| 17.03.2025 | 3,22 | 3,22 | 3,07 | 3,18 | 2,68% | 1.421,00 |
| 14.03.2025 | 2,99 | 3,18 | 2,99 | 3,09 | 3,13% | 596,00 |
| 13.03.2025 | 2,84 | 3,00 | 2,84 | 3,00 | 0,57% | 95,00 |
| 12.03.2025 | 2,83 | 2,98 | 2,83 | 2,98 | 4,34% | 1.757,00 |
| 11.03.2025 | 3,05 | 3,05 | 2,86 | 2,86 | -10,21% | 356,00 |
| 10.03.2025 | 3,00 | 3,22 | 3,00 | 3,18 | 9,83% | 500,00 |
| 07.03.2025 | 2,93 | 3,06 | 2,86 | 2,90 | -1,76% | 525,00 |
| 06.03.2025 | 2,88 | 2,95 | 2,87 | 2,95 | 1,79% | 5.320,00 |
| 05.03.2025 | 2,90 | 3,06 | 2,90 | 2,90 | 0,03% | 26.399,00 |
| 04.03.2025 | 2,87 | 2,92 | 2,76 | 2,90 | -0,28% | 3.763,00 |
| 03.03.2025 | 3,15 | 3,15 | 2,90 | 2,91 | -7,84% | 2.743,00 |
| 28.02.2025 | 3,10 | 3,15 | 3,00 | 3,15 | 1,25% | 5.851,00 |
| 27.02.2025 | 3,22 | 3,40 | 3,08 | 3,11 | -10,85% | 5.639,00 |
| 26.02.2025 | 3,55 | 3,56 | 3,45 | 3,49 | -1,55% | 4.827,00 |
| 25.02.2025 | 3,68 | 3,69 | 3,55 | 3,55 | -4,98% | 2.130,00 |
| 24.02.2025 | 3,97 | 3,97 | 3,73 | 3,73 | -6,18% | 3.718,00 |
| 21.02.2025 | 3,99 | 3,99 | 3,98 | 3,98 | 1,84% | 1.000,00 |
| 20.02.2025 | 4,06 | 4,12 | 3,91 | 3,91 | -6,75% | 180,00 |
| 19.02.2025 | 4,25 | 4,52 | 4,18 | 4,19 | 8,02% | 7.367,00 |
| 18.02.2025 | 3,74 | 3,88 | 3,72 | 3,88 | 1,36% | 328,00 |
| 17.02.2025 | 3,81 | 3,83 | 3,72 | 3,83 | 4,42% | 391,00 |
| 14.02.2025 | 3,69 | 3,80 | 3,67 | 3,67 | 0,38% | 1.337,00 |
| 13.02.2025 | 3,63 | 3,73 | 3,62 | 3,65 | 4,52% | 204,00 |
| 12.02.2025 | 3,73 | 3,73 | 3,49 | 3,49 | -6,35% | 528,00 |
| 11.02.2025 | 3,71 | 3,75 | 3,71 | 3,73 | 0,43% | 527,00 |
| 10.02.2025 | 3,77 | 3,83 | 3,71 | 3,71 | -1,14% | 1.979,00 |
| 07.02.2025 | 3,80 | 3,80 | 3,71 | 3,76 | -1,00% | 1.298,00 |
| 06.02.2025 | 3,67 | 3,80 | 3,67 | 3,80 | -0,16% | 2.296,00 |
| 05.02.2025 | 3,61 | 3,80 | 3,61 | 3,80 | 2,90% | 169,00 |
| 04.02.2025 | 3,68 | 3,70 | 3,65 | 3,69 | -2,97% | 4.093,00 |
| 03.02.2025 | 3,87 | 3,87 | 3,66 | 3,81 | -3,42% | 3.107,00 |
| 31.01.2025 | 3,98 | 3,98 | 3,87 | 3,94 | -0,63% | 462,00 |
| 30.01.2025 | 3,97 | 3,97 | 3,88 | 3,97 | 1,80% | 198,00 |
| 29.01.2025 | 3,79 | 3,94 | 3,79 | 3,90 | 2,77% | 1.121,00 |
| 28.01.2025 | 3,94 | 4,04 | 3,79 | 3,79 | -9,50% | 1.135,00 |
| 27.01.2025 | 3,75 | 4,19 | 3,75 | 4,19 | 11,55% | 1.752,00 |
| 24.01.2025 | 3,81 | 3,85 | 3,76 | 3,76 | -3,54% | 2.198,00 |
| 23.01.2025 | 3,73 | 3,89 | 3,65 | 3,89 | 4,26% | 2.538,00 |
| 22.01.2025 | 3,76 | 3,77 | 3,70 | 3,74 | -4,65% | 6.481,00 |
| 21.01.2025 | 4,01 | 4,04 | 3,85 | 3,92 | 1,45% | 13.581,00 |
| 20.01.2025 | 3,88 | 3,94 | 3,86 | 3,86 | -2,65% | 1.621,00 |
| 17.01.2025 | 3,95 | 4,08 | 3,95 | 3,97 | 0,46% | 4.433,00 |
| 16.01.2025 | 3,89 | 4,00 | 3,76 | 3,95 | 3,22% | 4.696,00 |
| 15.01.2025 | 3,52 | 3,84 | 3,46 | 3,83 | 9,72% | 1.100,00 |
| 14.01.2025 | 3,56 | 3,65 | 3,46 | 3,49 | -1,86% | 2.547,00 |
| 13.01.2025 | 3,57 | 3,69 | 3,45 | 3,55 | 3,68% | 2.115,00 |
| 10.01.2025 | 3,50 | 3,61 | 3,38 | 3,43 | -3,30% | 22.980,00 |
| 09.01.2025 | 3,55 | 3,60 | 3,54 | 3,54 | -0,95% | 297,00 |
| 08.01.2025 | 3,70 | 3,76 | 3,58 | 3,58 | -2,98% | 5.626,00 |
| 07.01.2025 | 3,71 | 3,80 | 3,69 | 3,69 | -5,63% | 9.167,00 |
| 06.01.2025 | 3,89 | 4,00 | 3,83 | 3,91 | 2,52% | 1.733,00 |
| 03.01.2025 | 3,78 | 3,85 | 3,69 | 3,81 | 0,58% | 2.296,00 |
| 02.01.2025 | 3,63 | 3,85 | 3,63 | 3,79 | -2,80% | 1.144,00 |
| 30.12.2024 | 3,88 | 4,01 | 3,83 | 3,90 | 1,51% | 1.433,00 |
| 27.12.2024 | 3,65 | 3,91 | 3,65 | 3,84 | 16,12% | 5.923,00 |
| 23.12.2024 | 3,51 | 3,54 | 3,31 | 3,31 | -0,75% | 21.586,00 |
| 20.12.2024 | 3,25 | 3,33 | 3,23 | 3,33 | -0,33% | 20.377,00 |
| 19.12.2024 | 3,53 | 3,53 | 3,32 | 3,34 | -5,32% | 2.382,00 |
| 18.12.2024 | 3,60 | 3,68 | 3,53 | 3,53 | -2,03% | 1.389,00 |
| 17.12.2024 | 3,48 | 3,60 | 3,45 | 3,60 | 2,85% | 1.629,00 |
| 16.12.2024 | 3,66 | 3,66 | 3,49 | 3,50 | -3,20% | 27.541,00 |
| 13.12.2024 | 3,81 | 3,81 | 3,62 | 3,62 | -3,54% | 1.027,00 |
| 12.12.2024 | 4,00 | 4,00 | 3,70 | 3,75 | -2,04% | 4.962,00 |
| 11.12.2024 | 3,98 | 4,03 | 3,76 | 3,83 | -3,79% | 3.017,00 |
| 10.12.2024 | 4,25 | 4,27 | 3,95 | 3,98 | -8,29% | 4.861,00 |
| 09.12.2024 | 4,29 | 4,45 | 4,26 | 4,34 | 1,50% | 2.919,00 |
| 06.12.2024 | 4,30 | 4,34 | 4,24 | 4,28 | -0,42% | 2.680,00 |
| 05.12.2024 | 4,47 | 4,47 | 4,28 | 4,30 | -4,02% | 2.280,00 |
| 04.12.2024 | 4,63 | 4,75 | 4,46 | 4,48 | -3,07% | 1.575,00 |
| 03.12.2024 | 4,64 | 4,70 | 4,62 | 4,62 | -1,81% | 4.053,00 |
| 02.12.2024 | 4,78 | 4,81 | 4,65 | 4,70 | -0,36% | 981,00 |
| 29.11.2024 | 4,83 | 4,83 | 4,72 | 4,72 | -2,07% | 818,00 |
| 28.11.2024 | 4,87 | 4,87 | 4,78 | 4,82 | 0,02% | 374,00 |