6,632€
4,15%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 6,57 | 6,67 | 6,35 | 6,66 | 4,57% | 12.147,00 |
| 30.04.2024 | 6,22 | 6,43 | 6,15 | 6,37 | 3,24% | 10.594,00 |
| 29.04.2024 | 6,00 | 6,41 | 6,00 | 6,17 | 1,98% | 6.136,00 |
| 26.04.2024 | 6,09 | 6,09 | 5,82 | 6,05 | 1,89% | 10.878,00 |
| 25.04.2024 | 5,61 | 5,95 | 5,53 | 5,94 | 5,32% | 9.674,00 |
| 24.04.2024 | 5,84 | 5,84 | 5,61 | 5,64 | -0,95% | 13.372,00 |
| 23.04.2024 | 5,80 | 5,93 | 5,69 | 5,69 | -1,42% | 7.059,00 |
| 22.04.2024 | 6,10 | 6,11 | 5,70 | 5,77 | -1,77% | 13.588,00 |
| 19.04.2024 | 5,99 | 6,02 | 5,86 | 5,88 | -1,77% | 3.006,00 |
| 18.04.2024 | 5,99 | 6,18 | 5,80 | 5,98 | 0,00% | 23.244,00 |
| 17.04.2024 | 6,21 | 6,25 | 5,96 | 5,98 | -1,12% | 65.478,00 |
| 16.04.2024 | 6,06 | 6,15 | 5,99 | 6,05 | -1,11% | 9.636,00 |
| 15.04.2024 | 6,36 | 6,36 | 6,02 | 6,12 | -1,64% | 4.725,00 |
| 12.04.2024 | 6,41 | 6,59 | 6,19 | 6,22 | -3,57% | 12.142,00 |
| 11.04.2024 | 6,50 | 6,69 | 6,44 | 6,45 | -1,98% | 15.948,00 |
| 10.04.2024 | 6,95 | 6,97 | 6,49 | 6,58 | -4,17% | 16.024,00 |
| 09.04.2024 | 6,76 | 6,98 | 6,76 | 6,87 | 1,57% | 3.217,00 |
| 08.04.2024 | 6,79 | 6,98 | 6,76 | 6,76 | -1,69% | 14.988,00 |
| 05.04.2024 | 7,09 | 7,20 | 6,88 | 6,88 | 0,00% | 6.378,00 |
| 04.04.2024 | 6,94 | 7,12 | 6,88 | 6,88 | -1,72% | 1.148,00 |
| 03.04.2024 | 7,13 | 7,20 | 6,77 | 7,00 | -1,74% | 7.885,00 |
| 02.04.2024 | 7,40 | 7,50 | 7,09 | 7,12 | -7,59% | 16.059,00 |
| 28.03.2024 | 7,59 | 8,00 | 7,55 | 7,71 | 1,50% | 15.760,00 |
| 27.03.2024 | 7,59 | 7,78 | 7,59 | 7,59 | 0,13% | 4.124,00 |
| 26.03.2024 | 7,26 | 7,88 | 7,26 | 7,58 | 2,99% | 5.864,00 |
| 25.03.2024 | 7,30 | 7,45 | 7,15 | 7,36 | 0,45% | 26.650,00 |
| 22.03.2024 | 7,55 | 7,56 | 7,29 | 7,33 | -2,44% | 2.072,00 |
| 21.03.2024 | 7,40 | 7,72 | 7,40 | 7,51 | 1,02% | 4.065,00 |
| 20.03.2024 | 7,25 | 7,48 | 7,20 | 7,44 | 1,57% | 6.767,00 |
| 19.03.2024 | 7,15 | 7,45 | 6,80 | 7,32 | 3,40% | 17.573,00 |
| 18.03.2024 | 7,74 | 7,95 | 7,08 | 7,08 | -7,22% | 27.583,00 |
| 15.03.2024 | 7,47 | 7,81 | 7,36 | 7,63 | 1,03% | 7.547,00 |
| 14.03.2024 | 8,23 | 8,28 | 7,49 | 7,55 | -7,13% | 41.178,00 |
| 13.03.2024 | 7,43 | 8,13 | 7,43 | 8,13 | 9,15% | 22.465,00 |
| 12.03.2024 | 7,34 | 7,52 | 7,01 | 7,45 | 0,84% | 38.606,00 |
| 11.03.2024 | 7,52 | 7,62 | 7,26 | 7,39 | -0,90% | 9.206,00 |
| 08.03.2024 | 7,22 | 7,68 | 7,22 | 7,46 | 3,04% | 16.125,00 |
| 07.03.2024 | 7,46 | 7,52 | 7,18 | 7,24 | -1,94% | 10.691,00 |
| 06.03.2024 | 7,65 | 7,99 | 7,36 | 7,38 | -4,08% | 46.196,00 |
| 05.03.2024 | 7,70 | 8,37 | 7,65 | 7,69 | -2,08% | 30.379,00 |
| 04.03.2024 | 9,09 | 9,13 | 7,76 | 7,86 | -12,87% | 77.008,00 |
| 01.03.2024 | 9,74 | 10,36 | 9,02 | 9,02 | -8,54% | 83.811,00 |
| 29.02.2024 | 8,85 | 10,80 | 8,43 | 9,86 | 9,17% | 82.841,00 |
| 28.02.2024 | 11,92 | 12,05 | 8,86 | 9,03 | 29,17% | 287.357,00 |
| 27.02.2024 | 6,74 | 7,17 | 6,73 | 6,99 | 4,48% | 13.176,00 |
| 26.02.2024 | 7,32 | 7,51 | 6,69 | 6,69 | -6,95% | 17.632,00 |
| 23.02.2024 | 7,17 | 7,21 | 6,83 | 7,19 | 1,97% | 62.775,00 |
| 22.02.2024 | 6,74 | 7,13 | 6,59 | 7,05 | 4,74% | 46.437,00 |
| 21.02.2024 | 6,67 | 6,98 | 6,54 | 6,73 | 2,92% | 21.040,00 |
| 20.02.2024 | 6,62 | 6,62 | 6,23 | 6,54 | 0,48% | 9.341,00 |
| 19.02.2024 | 6,51 | 6,65 | 6,50 | 6,51 | -0,49% | 1.765,00 |
| 16.02.2024 | 6,72 | 6,86 | 6,50 | 6,54 | -2,29% | 27.156,00 |
| 15.02.2024 | 6,35 | 6,76 | 6,20 | 6,70 | 8,47% | 23.660,00 |
| 14.02.2024 | 6,09 | 6,29 | 6,00 | 6,17 | 2,44% | 9.447,00 |
| 13.02.2024 | 6,37 | 6,55 | 5,97 | 6,03 | -5,92% | 11.037,00 |
| 12.02.2024 | 6,66 | 6,80 | 6,37 | 6,40 | -3,25% | 22.007,00 |
| 09.02.2024 | 6,16 | 6,88 | 6,04 | 6,62 | 8,26% | 26.169,00 |
| 08.02.2024 | 5,71 | 6,13 | 5,63 | 6,11 | 5,54% | 11.372,00 |
| 07.02.2024 | 5,67 | 5,89 | 5,58 | 5,79 | 1,67% | 5.187,00 |
| 06.02.2024 | 5,74 | 5,80 | 5,64 | 5,70 | -0,61% | 10.341,00 |
| 05.02.2024 | 6,04 | 6,04 | 5,67 | 5,73 | -4,19% | 12.841,00 |
| 02.02.2024 | 6,21 | 6,32 | 5,90 | 5,98 | -2,90% | 6.776,00 |
| 01.02.2024 | 6,11 | 6,34 | 6,11 | 6,16 | 0,46% | 2.411,00 |
| 31.01.2024 | 6,30 | 6,59 | 6,14 | 6,14 | -3,08% | 7.962,00 |
| 30.01.2024 | 6,62 | 6,62 | 6,33 | 6,33 | -2,62% | 6.425,00 |
| 29.01.2024 | 6,59 | 6,72 | 6,42 | 6,50 | -1,98% | 6.111,00 |
| 26.01.2024 | 6,40 | 7,00 | 6,39 | 6,63 | 1,52% | 2.827,00 |
| 25.01.2024 | 6,23 | 6,62 | 6,22 | 6,53 | 3,53% | 4.559,00 |
| 24.01.2024 | 6,31 | 6,55 | 6,24 | 6,31 | -0,41% | 9.525,00 |
| 23.01.2024 | 6,64 | 6,80 | 6,24 | 6,34 | -3,46% | 11.141,00 |
| 22.01.2024 | 6,79 | 6,90 | 6,46 | 6,56 | -2,76% | 12.482,00 |
| 19.01.2024 | 6,88 | 7,15 | 6,75 | 6,75 | -0,09% | 15.292,00 |
| 18.01.2024 | 6,65 | 6,89 | 6,55 | 6,75 | 1,30% | 6.792,00 |
| 17.01.2024 | 6,73 | 6,73 | 6,50 | 6,67 | -0,98% | 4.923,00 |
| 16.01.2024 | 6,91 | 6,92 | 6,62 | 6,73 | -1,00% | 8.594,00 |
| 15.01.2024 | 6,90 | 6,99 | 6,75 | 6,80 | -1,78% | 7.945,00 |
| 12.01.2024 | 6,96 | 7,17 | 6,92 | 6,92 | -1,66% | 6.911,00 |
| 11.01.2024 | 7,36 | 7,75 | 6,90 | 7,04 | -6,79% | 17.530,00 |
| 10.01.2024 | 7,36 | 7,75 | 7,36 | 7,55 | 1,67% | 5.720,00 |
| 09.01.2024 | 7,87 | 7,95 | 7,41 | 7,43 | -5,67% | 9.601,00 |
| 08.01.2024 | 7,75 | 7,89 | 7,60 | 7,88 | 2,47% | 7.095,00 |
| 05.01.2024 | 7,58 | 7,69 | 7,50 | 7,69 | 0,01% | 8.038,00 |
| 04.01.2024 | 7,65 | 7,93 | 7,42 | 7,69 | 2,18% | 5.601,00 |
| 03.01.2024 | 7,57 | 7,61 | 7,22 | 7,52 | 1,65% | 13.850,00 |
| 02.01.2024 | 8,36 | 8,36 | 7,35 | 7,40 | -5,55% | 23.848,00 |
| 29.12.2023 | 8,00 | 8,01 | 7,74 | 7,84 | -0,81% | 3.739,00 |
| 28.12.2023 | 7,79 | 7,97 | 7,70 | 7,90 | 0,64% | 9.399,00 |
| 27.12.2023 | 8,11 | 8,16 | 7,78 | 7,85 | -3,30% | 11.730,00 |
| 22.12.2023 | 8,40 | 8,60 | 8,11 | 8,12 | -4,85% | 14.644,00 |
| 21.12.2023 | 8,49 | 8,73 | 8,42 | 8,53 | 0,99% | 7.819,00 |
| 20.12.2023 | 9,24 | 9,24 | 8,38 | 8,45 | -7,76% | 16.880,00 |
| 19.12.2023 | 8,91 | 9,38 | 8,91 | 9,16 | 1,54% | 5.763,00 |
| 18.12.2023 | 9,09 | 9,36 | 8,69 | 9,02 | -2,60% | 12.262,00 |
| 15.12.2023 | 9,92 | 10,03 | 9,19 | 9,26 | -3,54% | 12.343,00 |
| 14.12.2023 | 9,55 | 10,09 | 9,55 | 9,60 | 0,43% | 19.801,00 |
| 13.12.2023 | 9,81 | 9,88 | 8,80 | 9,56 | -3,17% | 58.382,00 |
| 12.12.2023 | 9,18 | 10,00 | 9,14 | 9,87 | 5,91% | 62.527,00 |
| 11.12.2023 | 8,34 | 9,32 | 8,11 | 9,32 | 9,63% | 13.423,00 |
| 08.12.2023 | 8,35 | 8,75 | 8,27 | 8,50 | 2,92% | 13.057,00 |
| 07.12.2023 | 9,05 | 9,10 | 8,05 | 8,26 | -8,01% | 23.990,00 |