6,795$
0,22%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 6,78 | 7,13 | 6,62 | 6,79 | 0,15% | 1.878.426,00 |
| 30.04.2024 | 6,67 | 6,93 | 6,53 | 6,78 | 0,89% | 1.637.359,00 |
| 29.04.2024 | 6,54 | 6,91 | 6,50 | 6,72 | 5,00% | 2.734.248,00 |
| 26.04.2024 | 6,31 | 6,56 | 6,20 | 6,40 | 0,95% | 2.218.605,00 |
| 25.04.2024 | 6,00 | 6,41 | 5,92 | 6,34 | 4,62% | 2.240.786,00 |
| 24.04.2024 | 6,30 | 6,30 | 5,94 | 6,06 | -0,16% | 1.814.496,00 |
| 23.04.2024 | 6,20 | 6,31 | 6,06 | 6,07 | -1,46% | 2.047.859,00 |
| 22.04.2024 | 6,43 | 6,43 | 6,05 | 6,16 | -3,90% | 1.722.112,00 |
| 19.04.2024 | 6,35 | 6,44 | 6,23 | 6,41 | 0,00% | 1.322.684,00 |
| 18.04.2024 | 6,43 | 6,51 | 6,18 | 6,41 | -0,16% | 1.547.916,00 |
| 17.04.2024 | 6,53 | 6,67 | 6,34 | 6,42 | -2,13% | 1.348.719,00 |
| 16.04.2024 | 6,45 | 6,59 | 6,33 | 6,56 | 1,08% | 1.412.312,00 |
| 15.04.2024 | 6,60 | 6,67 | 6,40 | 6,49 | -2,26% | 1.261.364,00 |
| 12.04.2024 | 6,80 | 6,86 | 6,56 | 6,64 | -3,63% | 1.436.297,00 |
| 11.04.2024 | 7,25 | 7,25 | 6,88 | 6,89 | -2,27% | 1.180.079,00 |
| 10.04.2024 | 7,25 | 7,25 | 6,96 | 7,05 | -5,62% | 1.780.627,00 |
| 09.04.2024 | 7,42 | 7,60 | 7,39 | 7,47 | 1,08% | 1.426.836,00 |
| 08.04.2024 | 7,33 | 7,55 | 7,31 | 7,39 | -0,27% | 1.071.984,00 |
| 05.04.2024 | 7,52 | 7,59 | 7,38 | 7,41 | -1,07% | 1.088.048,00 |
| 04.04.2024 | 7,62 | 7,79 | 7,42 | 7,49 | -0,93% | 1.441.444,00 |
| 03.04.2024 | 7,60 | 7,65 | 7,31 | 7,56 | -0,79% | 1.212.441,00 |
| 02.04.2024 | 7,65 | 7,82 | 7,58 | 7,62 | -1,93% | 1.823.874,00 |
| 01.04.2024 | 8,19 | 8,24 | 7,63 | 7,77 | -6,16% | 2.451.494,00 |
| 28.03.2024 | 8,43 | 8,68 | 8,22 | 8,28 | -0,24% | 2.060.983,00 |
| 27.03.2024 | 8,26 | 8,44 | 8,17 | 8,30 | 1,22% | 983.001,00 |
| 26.03.2024 | 8,05 | 8,55 | 7,93 | 8,20 | 3,40% | 2.762.272,00 |
| 25.03.2024 | 7,82 | 8,15 | 7,81 | 7,93 | 0,38% | 1.808.323,00 |
| 22.03.2024 | 8,13 | 8,15 | 7,86 | 7,90 | -2,47% | 1.079.816,00 |
| 21.03.2024 | 8,27 | 8,42 | 8,08 | 8,10 | -1,10% | 1.301.328,00 |
| 20.03.2024 | 7,91 | 8,25 | 7,80 | 8,19 | 2,89% | 1.328.911,00 |
| 19.03.2024 | 7,96 | 8,14 | 7,40 | 7,96 | -4,33% | 3.886.778,00 |
| 18.03.2024 | 8,50 | 8,56 | 8,06 | 8,32 | -2,12% | 2.708.116,00 |
| 15.03.2024 | 8,11 | 8,53 | 8,03 | 8,50 | 3,28% | 2.626.672,00 |
| 14.03.2024 | 8,82 | 8,82 | 8,16 | 8,23 | -7,22% | 2.720.605,00 |
| 13.03.2024 | 8,10 | 8,93 | 8,00 | 8,87 | 8,17% | 3.381.851,00 |
| 12.03.2024 | 7,90 | 8,24 | 7,65 | 8,20 | 3,80% | 2.341.528,00 |
| 11.03.2024 | 8,15 | 8,38 | 7,89 | 7,90 | -3,07% | 2.327.658,00 |
| 08.03.2024 | 8,07 | 8,51 | 8,01 | 8,15 | 2,13% | 2.766.651,00 |
| 07.03.2024 | 8,10 | 8,22 | 7,83 | 7,98 | -1,12% | 2.301.264,00 |
| 06.03.2024 | 8,45 | 8,59 | 8,01 | 8,07 | -3,76% | 2.830.433,00 |
| 05.03.2024 | 8,42 | 9,09 | 8,24 | 8,39 | -1,47% | 5.091.134,00 |
| 04.03.2024 | 9,72 | 9,78 | 8,42 | 8,51 | -12,90% | 7.572.839,00 |
| 01.03.2024 | 10,85 | 11,19 | 9,75 | 9,77 | -8,61% | 9.587.810,00 |
| 29.02.2024 | 9,50 | 11,70 | 9,31 | 10,69 | 8,64% | 15.348.042,00 |
| 28.02.2024 | 11,30 | 12,12 | 9,62 | 9,84 | 28,96% | 44.048.553,00 |
| 27.02.2024 | 7,39 | 7,84 | 7,22 | 7,63 | 2,42% | 5.189.615,00 |
| 26.02.2024 | 7,79 | 8,14 | 7,22 | 7,45 | -4,61% | 3.556.046,00 |
| 23.02.2024 | 7,70 | 7,81 | 7,38 | 7,81 | 3,03% | 2.191.439,00 |
| 22.02.2024 | 7,44 | 7,77 | 7,07 | 7,58 | 3,34% | 3.335.905,00 |
| 21.02.2024 | 7,30 | 7,57 | 6,99 | 7,34 | 2,23% | 3.347.925,00 |
| 20.02.2024 | 7,00 | 7,18 | 6,72 | 7,18 | 1,49% | 2.171.822,00 |
| 16.02.2024 | 7,23 | 7,31 | 6,94 | 7,07 | -2,62% | 2.101.782,00 |
| 15.02.2024 | 6,71 | 7,28 | 6,69 | 7,26 | 8,85% | 2.729.986,00 |
| 14.02.2024 | 6,53 | 6,80 | 6,49 | 6,67 | 2,62% | 1.599.131,00 |
| 13.02.2024 | 6,74 | 6,74 | 6,38 | 6,50 | -6,20% | 2.260.412,00 |
| 12.02.2024 | 7,20 | 7,35 | 6,84 | 6,93 | -2,81% | 2.741.487,00 |
| 09.02.2024 | 6,55 | 7,45 | 6,55 | 7,13 | 8,52% | 3.485.485,00 |
| 08.02.2024 | 6,34 | 6,60 | 6,23 | 6,57 | 5,80% | 1.729.221,00 |
| 07.02.2024 | 6,14 | 6,35 | 5,98 | 6,21 | 1,47% | 2.151.162,00 |
| 06.02.2024 | 6,07 | 6,33 | 6,00 | 6,12 | -0,24% | 2.186.986,00 |
| 05.02.2024 | 6,39 | 6,39 | 6,08 | 6,14 | -4,59% | 1.459.403,00 |
| 02.02.2024 | 6,60 | 6,60 | 6,36 | 6,43 | -3,96% | 1.787.757,00 |
| 01.02.2024 | 6,64 | 6,89 | 6,60 | 6,70 | 1,13% | 1.118.885,00 |
| 31.01.2024 | 6,90 | 7,20 | 6,61 | 6,62 | -2,93% | 2.227.590,00 |
| 30.01.2024 | 7,05 | 7,06 | 6,82 | 6,82 | -3,94% | 1.936.950,00 |
| 29.01.2024 | 7,14 | 7,14 | 6,91 | 7,10 | -0,70% | 1.584.481,00 |
| 26.01.2024 | 7,05 | 7,64 | 7,05 | 7,15 | 1,20% | 1.727.561,00 |
| 25.01.2024 | 7,05 | 7,22 | 6,91 | 7,07 | 3,29% | 1.647.992,00 |
| 24.01.2024 | 6,93 | 7,04 | 6,80 | 6,84 | 0,29% | 1.671.696,00 |
| 23.01.2024 | 7,34 | 7,57 | 6,75 | 6,82 | -5,74% | 3.577.962,00 |
| 22.01.2024 | 7,30 | 7,62 | 7,04 | 7,24 | -1,16% | 2.246.982,00 |
| 19.01.2024 | 7,35 | 7,49 | 7,29 | 7,32 | -0,95% | 2.073.096,00 |
| 18.01.2024 | 7,20 | 7,48 | 7,08 | 7,39 | 1,51% | 1.885.018,00 |
| 17.01.2024 | 7,06 | 7,29 | 6,99 | 7,28 | -0,14% | 1.510.939,00 |
| 16.01.2024 | 7,46 | 7,48 | 7,13 | 7,29 | -3,70% | 2.077.672,00 |
| 12.01.2024 | 7,70 | 8,01 | 7,46 | 7,57 | -2,32% | 1.712.812,00 |
| 11.01.2024 | 8,05 | 8,18 | 7,52 | 7,75 | -5,72% | 2.413.117,00 |
| 10.01.2024 | 8,23 | 8,56 | 8,07 | 8,22 | 1,11% | 1.519.679,00 |
| 09.01.2024 | 8,45 | 8,45 | 8,06 | 8,13 | -5,02% | 3.026.738,00 |
| 08.01.2024 | 8,42 | 8,68 | 8,32 | 8,56 | 1,42% | 2.339.646,00 |
| 05.01.2024 | 8,20 | 8,50 | 8,15 | 8,44 | 1,08% | 1.537.604,00 |
| 04.01.2024 | 8,26 | 8,78 | 8,06 | 8,35 | 1,09% | 2.362.995,00 |
| 03.01.2024 | 8,01 | 8,38 | 7,87 | 8,26 | 0,85% | 1.585.890,00 |
| 02.01.2024 | 8,90 | 8,91 | 8,00 | 8,19 | -7,98% | 3.033.021,00 |
| 29.12.2023 | 8,66 | 9,47 | 8,65 | 8,90 | 2,06% | 3.697.593,00 |
| 28.12.2023 | 8,80 | 8,83 | 8,49 | 8,72 | 0,23% | 1.888.827,00 |
| 27.12.2023 | 8,80 | 8,96 | 8,60 | 8,70 | -1,25% | 2.078.493,00 |
| 26.12.2023 | 8,86 | 8,99 | 8,72 | 8,81 | -1,56% | 1.729.179,00 |
| 22.12.2023 | 9,25 | 9,46 | 8,87 | 8,95 | -4,48% | 2.971.180,00 |
| 21.12.2023 | 9,40 | 9,49 | 9,18 | 9,37 | 1,79% | 1.940.291,00 |
| 20.12.2023 | 10,06 | 10,06 | 9,11 | 9,21 | -8,32% | 3.291.596,00 |
| 19.12.2023 | 9,82 | 10,37 | 9,82 | 10,04 | 1,41% | 2.459.985,00 |
| 18.12.2023 | 9,81 | 10,26 | 9,55 | 9,90 | -0,90% | 2.786.950,00 |
| 15.12.2023 | 10,62 | 10,84 | 9,98 | 9,99 | -5,13% | 4.416.961,00 |
| 14.12.2023 | 10,50 | 11,09 | 10,45 | 10,53 | 0,96% | 4.400.652,00 |
| 13.12.2023 | 10,30 | 10,60 | 9,47 | 10,43 | -1,14% | 5.108.652,00 |
| 12.12.2023 | 10,30 | 10,81 | 9,90 | 10,55 | 5,82% | 9.404.662,00 |
| 11.12.2023 | 9,00 | 10,03 | 8,74 | 9,97 | 9,68% | 4.366.211,00 |
| 08.12.2023 | 9,00 | 9,44 | 8,92 | 9,09 | -0,11% | 2.684.253,00 |
| 07.12.2023 | 9,67 | 9,70 | 8,68 | 9,10 | -5,80% | 4.011.267,00 |