5,668€
-2,98%
Echtzeit-Aktienkurs Beyond Meat Inc.
Bid:
Ask:
Aktienkurse zur Beyond Meat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 5,79 | 5,88 | 5,64 | 5,65 | -3,36% | - |
| 23.04.2024 | 5,81 | 5,88 | 5,75 | 5,84 | 1,14% | 1.230,00 |
| 22.04.2024 | 6,10 | 6,10 | 5,78 | 5,78 | -2,86% | 1.711,00 |
| 19.04.2024 | 5,97 | 5,98 | 5,88 | 5,95 | -0,37% | 1.407,00 |
| 18.04.2024 | 5,98 | 6,09 | 5,84 | 5,97 | -0,20% | 342,00 |
| 17.04.2024 | 6,10 | 6,29 | 5,98 | 5,98 | -2,61% | 1.566,00 |
| 16.04.2024 | 6,06 | 6,16 | 6,00 | 6,14 | 1,99% | 1.342,00 |
| 15.04.2024 | 6,36 | 6,36 | 6,02 | 6,02 | -2,78% | 1.738,00 |
| 12.04.2024 | 6,51 | 6,51 | 6,19 | 6,19 | -6,89% | 552,00 |
| 11.04.2024 | 6,51 | 6,65 | 6,51 | 6,65 | -0,21% | 1.227,00 |
| 10.04.2024 | 6,85 | 6,95 | 6,64 | 6,66 | -2,66% | 2.577,00 |
| 09.04.2024 | 6,77 | 6,85 | 6,77 | 6,85 | 0,94% | 114,00 |
| 08.04.2024 | 6,92 | 6,92 | 6,78 | 6,78 | -1,31% | 785,00 |
| 05.04.2024 | 7,06 | 7,09 | 6,83 | 6,87 | -3,37% | 2.371,00 |
| 04.04.2024 | 6,98 | 7,11 | 6,94 | 7,11 | 1,89% | 151,00 |
| 03.04.2024 | 7,01 | 7,14 | 6,84 | 6,98 | -2,87% | 3.633,00 |
| 02.04.2024 | 7,49 | 7,49 | 7,13 | 7,19 | -7,62% | 7.333,00 |
| 28.03.2024 | 7,70 | 7,78 | 7,58 | 7,78 | 1,03% | 54,00 |
| 27.03.2024 | 7,71 | 7,78 | 7,60 | 7,70 | -0,10% | 762,00 |
| 26.03.2024 | 7,30 | 7,72 | 7,26 | 7,71 | 5,39% | 2.445,00 |
| 25.03.2024 | 7,47 | 7,47 | 7,24 | 7,31 | -0,27% | 5.163,00 |
| 22.03.2024 | 7,42 | 7,57 | 7,30 | 7,33 | -1,93% | 767,00 |
| 21.03.2024 | 7,49 | 7,70 | 7,48 | 7,48 | 1,58% | 260,00 |
| 20.03.2024 | 7,36 | 7,40 | 7,22 | 7,36 | 0,85% | 442,00 |
| 19.03.2024 | 7,15 | 7,30 | 7,10 | 7,30 | -2,60% | 5.269,00 |
| 18.03.2024 | 7,84 | 7,89 | 7,48 | 7,50 | 0,03% | 5.505,00 |
| 15.03.2024 | 7,68 | 7,77 | 7,44 | 7,49 | -1,77% | 5.940,00 |
| 14.03.2024 | 8,09 | 8,20 | 7,63 | 7,63 | 0,42% | 2.144,00 |
| 13.03.2024 | 7,45 | 7,70 | 7,45 | 7,60 | 2,19% | 1.822,00 |
| 12.03.2024 | 7,26 | 7,43 | 7,05 | 7,43 | 0,96% | 1.586,00 |
| 11.03.2024 | 7,47 | 7,60 | 7,34 | 7,36 | 0,34% | 3.002,00 |
| 08.03.2024 | 7,26 | 7,45 | 7,26 | 7,34 | 0,99% | 10.960,00 |
| 07.03.2024 | 7,31 | 7,51 | 7,27 | 7,27 | -2,94% | 4.801,00 |
| 06.03.2024 | 7,83 | 7,88 | 7,49 | 7,49 | -7,81% | 4.317,00 |
| 05.03.2024 | 7,84 | 8,12 | 7,66 | 8,12 | 0,66% | 5.934,00 |
| 04.03.2024 | 9,11 | 9,13 | 7,95 | 8,07 | -11,40% | 23.379,00 |
| 01.03.2024 | 10,01 | 10,36 | 9,10 | 9,10 | -5,74% | 3.168,00 |
| 29.02.2024 | 8,71 | 10,05 | 8,50 | 9,66 | -5,42% | 9.478,00 |
| 28.02.2024 | 11,60 | 11,94 | 9,55 | 10,21 | 49,02% | 109.864,00 |
| 27.02.2024 | 6,86 | 6,93 | 6,74 | 6,85 | -4,61% | 17.405,00 |
| 26.02.2024 | 7,20 | 7,28 | 7,05 | 7,18 | 3,74% | 16.817,00 |
| 23.02.2024 | 7,12 | 7,12 | 6,83 | 6,93 | 2,12% | 10.621,00 |
| 22.02.2024 | 6,84 | 6,88 | 6,65 | 6,78 | 3,62% | 6.379,00 |
| 21.02.2024 | 6,58 | 6,79 | 6,54 | 6,54 | 1,57% | 8.377,00 |
| 20.02.2024 | 6,49 | 6,55 | 6,44 | 6,44 | -1,41% | 1.475,00 |
| 19.02.2024 | 6,51 | 6,64 | 6,51 | 6,54 | -1,48% | 1.434,00 |
| 16.02.2024 | 6,75 | 6,86 | 6,62 | 6,63 | 4,06% | 14.567,00 |
| 15.02.2024 | 6,34 | 6,37 | 6,23 | 6,37 | 4,20% | 344,00 |
| 14.02.2024 | 6,00 | 6,23 | 6,00 | 6,12 | 0,71% | 26.456,00 |
| 13.02.2024 | 6,47 | 6,48 | 6,05 | 6,07 | -7,94% | 3.276,00 |
| 12.02.2024 | 6,63 | 6,80 | 6,60 | 6,60 | 2,09% | 12.091,00 |
| 09.02.2024 | 6,15 | 6,74 | 6,07 | 6,46 | 8,75% | 11.170,00 |
| 08.02.2024 | 5,79 | 6,01 | 5,68 | 5,94 | 5,35% | 3.847,00 |
| 07.02.2024 | 5,69 | 5,83 | 5,60 | 5,64 | -2,17% | 5.062,00 |
| 06.02.2024 | 5,75 | 5,86 | 5,66 | 5,77 | 0,33% | 9.515,00 |
| 05.02.2024 | 6,03 | 6,03 | 5,75 | 5,75 | -3,98% | 3.176,00 |
| 02.02.2024 | 6,32 | 6,32 | 5,95 | 5,99 | -2,33% | 4.014,00 |
| 01.02.2024 | 6,25 | 6,25 | 6,08 | 6,13 | -4,03% | 637,00 |
| 31.01.2024 | 6,33 | 6,49 | 6,30 | 6,39 | -0,65% | 701,00 |
| 30.01.2024 | 6,60 | 6,60 | 6,39 | 6,43 | -0,29% | 2.135,00 |
| 29.01.2024 | 6,70 | 6,70 | 6,45 | 6,45 | -4,46% | 1.946,00 |
| 26.01.2024 | 6,52 | 6,75 | 6,47 | 6,75 | 2,76% | 8.245,00 |
| 25.01.2024 | 6,27 | 6,63 | 6,23 | 6,57 | 3,50% | 6.470,00 |
| 24.01.2024 | 6,42 | 6,51 | 6,30 | 6,34 | -0,88% | 20.922,00 |
| 23.01.2024 | 6,59 | 6,66 | 6,40 | 6,40 | -4,22% | 693,00 |
| 22.01.2024 | 6,71 | 6,95 | 6,66 | 6,68 | -1,01% | 1.944,00 |
| 19.01.2024 | 6,82 | 6,90 | 6,73 | 6,75 | -0,28% | 4.668,00 |
| 18.01.2024 | 6,60 | 6,78 | 6,55 | 6,77 | 2,92% | 7.237,00 |
| 17.01.2024 | 6,71 | 6,71 | 6,48 | 6,58 | -1,82% | 8.323,00 |
| 16.01.2024 | 6,86 | 6,88 | 6,69 | 6,70 | -2,29% | 5.076,00 |
| 15.01.2024 | 6,99 | 6,99 | 6,86 | 6,86 | -3,27% | 2.847,00 |
| 12.01.2024 | 6,94 | 7,17 | 6,94 | 7,09 | 2,12% | 7.819,00 |
| 11.01.2024 | 7,47 | 7,55 | 6,92 | 6,94 | -9,27% | 2.516,00 |
| 10.01.2024 | 7,49 | 7,65 | 7,44 | 7,65 | 0,50% | 3.962,00 |
| 09.01.2024 | 7,87 | 7,93 | 7,44 | 7,61 | -2,40% | 12.363,00 |
| 08.01.2024 | 7,75 | 7,82 | 7,65 | 7,80 | 2,07% | 4.480,00 |
| 05.01.2024 | 7,69 | 7,71 | 7,57 | 7,64 | -0,51% | 3.541,00 |
| 04.01.2024 | 7,62 | 7,73 | 7,43 | 7,68 | 1,69% | 2.854,00 |
| 03.01.2024 | 7,56 | 7,60 | 7,25 | 7,55 | -1,14% | 10.169,00 |
| 02.01.2024 | 8,23 | 8,27 | 7,51 | 7,64 | -2,91% | 15.625,00 |
| 29.12.2023 | 7,95 | 7,95 | 7,81 | 7,87 | 0,88% | 1.687,00 |
| 28.12.2023 | 7,79 | 7,90 | 7,77 | 7,80 | 0,18% | 5.274,00 |
| 27.12.2023 | 7,96 | 8,04 | 7,78 | 7,79 | -6,07% | 2.080,00 |
| 22.12.2023 | 8,40 | 8,53 | 8,29 | 8,29 | -2,30% | 12.055,00 |
| 21.12.2023 | 8,50 | 8,63 | 8,40 | 8,48 | -2,75% | 326,00 |
| 20.12.2023 | 9,08 | 9,23 | 8,72 | 8,72 | -4,99% | 1.801,00 |
| 19.12.2023 | 9,02 | 9,42 | 8,97 | 9,18 | 2,71% | 5.782,00 |
| 18.12.2023 | 9,08 | 9,16 | 8,73 | 8,94 | -4,95% | 12.284,00 |
| 15.12.2023 | 9,93 | 9,98 | 9,40 | 9,41 | -3,16% | 6.785,00 |
| 14.12.2023 | 9,52 | 10,00 | 9,52 | 9,71 | 8,19% | 3.805,00 |
| 13.12.2023 | 9,87 | 9,87 | 8,98 | 8,98 | -4,78% | 24.969,00 |
| 12.12.2023 | 9,24 | 9,90 | 9,24 | 9,43 | 9,34% | 56.849,00 |
| 11.12.2023 | 8,27 | 8,62 | 8,23 | 8,62 | 1,82% | 8.585,00 |
| 08.12.2023 | 8,40 | 8,56 | 8,30 | 8,47 | -0,38% | 6.988,00 |
| 07.12.2023 | 9,00 | 9,00 | 8,28 | 8,50 | -2,47% | 7.061,00 |
| 06.12.2023 | 8,34 | 8,83 | 8,23 | 8,72 | 3,42% | 5.616,00 |
| 05.12.2023 | 8,00 | 8,43 | 7,66 | 8,43 | 7,08% | 7.482,00 |
| 04.12.2023 | 6,94 | 8,51 | 6,93 | 7,87 | 14,80% | 65.688,00 |
| 01.12.2023 | 6,79 | 6,98 | 6,61 | 6,86 | 9,31% | 9.938,00 |
| 30.11.2023 | 6,33 | 6,55 | 6,05 | 6,27 | 4,01% | 10.217,00 |