6,399$
-0,16%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.660.259,00 |
| 17.04.2024 | 6,53 | 6,67 | 6,34 | 6,42 | -2,13% | 1.519.748,00 |
| 16.04.2024 | 6,45 | 6,59 | 6,33 | 6,56 | 1,08% | 1.455.316,00 |
| 15.04.2024 | 6,60 | 6,67 | 6,40 | 6,49 | -2,26% | 1.344.834,00 |
| 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% | 1.298.980,00 |
| 10.04.2024 | 7,25 | 7,25 | 6,96 | 7,05 | -5,62% | 1.941.088,00 |
| 09.04.2024 | 7,42 | 7,60 | 7,39 | 7,47 | 1,08% | 1.429.988,00 |
| 08.04.2024 | 7,33 | 7,55 | 7,31 | 7,39 | -0,27% | 1.134.700,00 |
| 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% | 1.508.137,00 |
| 03.04.2024 | 7,60 | 7,65 | 7,31 | 7,56 | -0,79% | 1.281.608,00 |
| 02.04.2024 | 7,65 | 7,82 | 7,58 | 7,62 | -1,93% | 1.828.687,00 |
| 01.04.2024 | 8,19 | 8,24 | 7,63 | 7,77 | -6,16% | 2.631.572,00 |
| 28.03.2024 | 8,43 | 8,68 | 8,22 | 8,28 | -0,12% | 2.060.983,00 |
| 27.03.2024 | 8,26 | 8,44 | 8,17 | 8,29 | 0,85% | 1.105.483,00 |
| 26.03.2024 | 8,05 | 8,55 | 7,93 | 8,22 | 3,66% | 2.855.813,00 |
| 25.03.2024 | 7,82 | 8,15 | 7,81 | 7,93 | 0,38% | 1.836.694,00 |
| 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% | 1.384.805,00 |
| 20.03.2024 | 7,91 | 8,25 | 7,80 | 8,19 | 2,89% | 1.342.353,00 |
| 19.03.2024 | 7,96 | 8,14 | 7,40 | 7,96 | -4,21% | 3.897.381,00 |
| 18.03.2024 | 8,50 | 8,56 | 8,06 | 8,31 | -2,24% | 2.995.314,00 |
| 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% | 2.745.460,00 |
| 13.03.2024 | 8,10 | 8,93 | 8,00 | 8,87 | 8,17% | 3.519.675,00 |
| 12.03.2024 | 7,90 | 8,24 | 7,65 | 8,20 | 3,80% | 2.424.138,00 |
| 11.03.2024 | 8,15 | 8,38 | 7,89 | 7,90 | -3,07% | 2.392.348,00 |
| 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% | 2.309.117,00 |
| 06.03.2024 | 8,45 | 8,59 | 8,01 | 8,07 | -3,76% | 2.925.259,00 |
| 05.03.2024 | 8,42 | 9,09 | 8,24 | 8,39 | -1,47% | 5.215.065,00 |
| 04.03.2024 | 9,72 | 9,78 | 8,42 | 8,51 | -12,90% | 7.599.422,00 |
| 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% | 15.793.741,00 |
| 28.02.2024 | 11,30 | 12,12 | 9,62 | 9,84 | 28,96% | 44.768.193,00 |
| 27.02.2024 | 7,39 | 7,84 | 7,22 | 7,63 | 2,42% | 15.710.135,00 |
| 26.02.2024 | 7,79 | 8,14 | 7,22 | 7,45 | -4,61% | 3.586.528,00 |
| 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% | 3.365.800,00 |
| 21.02.2024 | 7,30 | 7,57 | 6,99 | 7,34 | 2,23% | 3.511.936,00 |
| 20.02.2024 | 7,00 | 7,18 | 6,72 | 7,18 | 1,49% | 2.260.063,00 |
| 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% | 2.889.108,00 |
| 14.02.2024 | 6,53 | 6,80 | 6,49 | 6,67 | 2,62% | 1.752.326,00 |
| 13.02.2024 | 6,74 | 6,74 | 6,38 | 6,50 | -6,20% | 2.284.984,00 |
| 12.02.2024 | 7,20 | 7,35 | 6,84 | 6,93 | -2,81% | 2.888.419,00 |
| 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% | 1.869.558,00 |
| 07.02.2024 | 6,14 | 6,35 | 5,98 | 6,21 | 1,47% | 2.213.713,00 |
| 06.02.2024 | 6,07 | 6,33 | 6,00 | 6,12 | -0,24% | 2.231.925,00 |
| 05.02.2024 | 6,39 | 6,39 | 6,08 | 6,14 | -4,59% | 1.598.070,00 |
| 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% | 1.224.269,00 |
| 31.01.2024 | 6,90 | 7,20 | 6,61 | 6,62 | -2,93% | 2.254.286,00 |
| 30.01.2024 | 7,05 | 7,06 | 6,82 | 6,82 | -3,94% | 1.842.703,00 |
| 29.01.2024 | 7,14 | 7,14 | 6,91 | 7,10 | -0,70% | 1.709.262,00 |
| 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% | 1.834.076,00 |
| 24.01.2024 | 6,93 | 7,04 | 6,80 | 6,84 | 0,29% | 1.769.071,00 |
| 23.01.2024 | 7,34 | 7,57 | 6,75 | 6,82 | -5,74% | 3.596.457,00 |
| 22.01.2024 | 7,30 | 7,62 | 7,04 | 7,24 | -1,16% | 2.262.233,00 |
| 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% | 1.886.656,00 |
| 17.01.2024 | 7,06 | 7,29 | 6,99 | 7,28 | -0,14% | 1.622.087,00 |
| 16.01.2024 | 7,46 | 7,48 | 7,13 | 7,29 | -3,70% | 2.080.820,00 |
| 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% | 2.554.357,00 |
| 10.01.2024 | 8,23 | 8,56 | 8,07 | 8,22 | 1,11% | 1.673.840,00 |
| 09.01.2024 | 8,45 | 8,45 | 8,06 | 8,13 | -5,02% | 3.158.711,00 |
| 08.01.2024 | 8,42 | 8,68 | 8,32 | 8,56 | 1,42% | 2.497.242,00 |
| 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% | 2.380.463,00 |
| 03.01.2024 | 8,01 | 8,38 | 7,87 | 8,26 | 0,85% | 1.591.315,00 |
| 02.01.2024 | 8,90 | 8,91 | 8,00 | 8,19 | -7,98% | 3.185.878,00 |
| 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% | 1.905.516,00 |
| 27.12.2023 | 8,80 | 8,96 | 8,60 | 8,70 | -1,25% | 2.148.080,00 |
| 26.12.2023 | 8,86 | 8,99 | 8,72 | 8,81 | -1,56% | 1.734.219,00 |
| 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% | 2.047.039,00 |
| 20.12.2023 | 10,06 | 10,06 | 9,11 | 9,21 | -8,32% | 3.463.587,00 |
| 19.12.2023 | 9,82 | 10,37 | 9,82 | 10,04 | 1,41% | 2.829.720,00 |
| 18.12.2023 | 9,81 | 10,26 | 9,55 | 9,90 | -0,90% | 2.795.397,00 |
| 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% | 4.920.105,00 |
| 13.12.2023 | 10,30 | 10,60 | 9,47 | 10,43 | -1,14% | 5.235.417,00 |
| 12.12.2023 | 10,30 | 10,81 | 9,90 | 10,55 | 5,82% | 9.442.990,00 |
| 11.12.2023 | 9,00 | 10,03 | 8,74 | 9,97 | 9,68% | 4.720.236,00 |
| 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% | 4.153.658,00 |
| 06.12.2023 | 9,12 | 9,75 | 8,88 | 9,66 | 9,15% | 6.158.657,00 |
| 05.12.2023 | 8,31 | 9,14 | 8,10 | 8,85 | 2,73% | 4.326.006,00 |
| 04.12.2023 | 7,94 | 9,39 | 7,85 | 8,62 | 13,80% | 10.208.939,00 |
| 01.12.2023 | 7,22 | 7,64 | 7,11 | 7,57 | 3,84% | 3.282.010,00 |
| 30.11.2023 | 6,88 | 7,44 | 6,61 | 7,29 | 5,96% | 3.604.402,00 |
| 29.11.2023 | 6,78 | 7,20 | 6,54 | 6,88 | 2,99% | 3.872.086,00 |
| 28.11.2023 | 6,40 | 6,76 | 6,35 | 6,68 | 3,41% | 1.868.381,00 |
| 27.11.2023 | 6,75 | 6,75 | 6,36 | 6,46 | -4,44% | 2.446.933,00 |