Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,60+0,18 (+0,29%)
Börsenschluss: 04:00PM EST
61,29 -0,31 (-0,50%)
Nachbörse: 07:58PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202261,4063,4458,8861,6061,604.294.800
20. Jan. 202266,8067,5661,1661,4261,425.184.700
19. Jan. 202263,7366,1162,8363,2063,202.423.800
18. Jan. 202264,9564,9662,6363,7663,763.170.200
14. Jan. 202269,0970,9163,9866,5866,586.016.700
13. Jan. 202268,1474,0067,9570,8370,837.896.200
12. Jan. 202269,4271,0866,1667,6267,623.155.800
11. Jan. 202266,0270,3465,2569,3869,383.062.500
10. Jan. 202268,5069,2563,7666,6266,624.532.400
07. Jan. 202265,6573,3365,6568,5268,5211.702.000
06. Jan. 202258,5068,7558,0067,0667,0614.914.800
05. Jan. 202265,9166,0358,4258,4958,4910.433.900
04. Jan. 202264,4664,9960,4261,6261,623.666.700
03. Jan. 202265,6866,5863,7464,8764,872.738.700
31. Dez. 202166,7068,8665,0965,1665,161.902.600
30. Dez. 202163,3368,4063,2767,3967,393.090.500
29. Dez. 202166,0266,2562,9063,2663,263.149.700
28. Dez. 202165,6368,1365,2366,3166,311.945.300
27. Dez. 202167,2568,1966,0166,7566,751.670.200
23. Dez. 202168,0368,7066,8967,9967,991.715.900
22. Dez. 202169,5270,1767,9368,6668,661.844.100
21. Dez. 202165,2270,3365,2270,2370,232.268.800
20. Dez. 202167,0068,2964,6565,2765,272.027.900
17. Dez. 202165,5669,5763,5569,2469,243.487.400
16. Dez. 202167,0868,5465,1766,1566,151.655.200
15. Dez. 202168,6069,1163,9266,7966,794.153.200
14. Dez. 202165,9170,5864,6469,3169,317.716.200
13. Dez. 202164,8265,0062,0663,4263,423.077.600
10. Dez. 202168,5569,1563,8764,5164,514.280.100
09. Dez. 202174,0074,4969,5570,0970,092.214.200
08. Dez. 202171,9775,4970,3874,1374,132.880.800
07. Dez. 202168,3672,7568,0071,2571,252.707.000
06. Dez. 202163,9068,7163,0967,3467,342.571.700
03. Dez. 202167,3668,7563,5164,6164,612.838.800
02. Dez. 202165,5368,4864,7867,3667,363.054.200
01. Dez. 202170,7972,2366,2166,2666,263.215.900
30. Nov. 202172,7574,5869,5270,2670,264.092.500
29. Nov. 202176,5077,0073,0774,6074,602.337.100
26. Nov. 202174,8177,7574,6276,7276,721.830.500
24. Nov. 202173,5076,4872,5175,5575,551.926.900
23. Nov. 202174,5876,9073,9474,5074,502.314.100
22. Nov. 202177,7578,4474,6575,6375,632.791.200
19. Nov. 202177,2479,4076,9077,5377,533.143.000
18. Nov. 202180,9381,1676,8778,3878,383.585.900
17. Nov. 202183,2484,5080,1280,4780,473.024.900
16. Nov. 202183,4084,5681,5283,4883,483.048.300
15. Nov. 202185,0085,4482,7083,8283,823.272.700
12. Nov. 202182,0785,2979,8085,1585,157.162.800
11. Nov. 202180,9083,1576,7781,9381,9320.672.800
10. Nov. 202197,3197,8093,8094,4894,487.159.200
09. Nov. 202197,8598,3496,2597,9997,992.419.000
08. Nov. 202199,9099,9996,2598,2898,282.325.800
05. Nov. 2021102,00102,6099,1299,7799,772.233.200
04. Nov. 2021104,51107,20102,50102,52102,522.352.600
03. Nov. 202199,70108,0499,66104,51104,515.452.700
02. Nov. 202199,84100,1797,2799,1999,191.877.800
01. Nov. 202199,02100,0797,8199,5799,571.982.200
29. Okt. 202199,46101,5298,8098,9898,982.803.200
28. Okt. 202195,50100,2094,80100,18100,182.614.200
27. Okt. 202194,0099,4493,6495,5995,593.595.600
26. Okt. 202193,8696,3393,7994,3794,373.608.000
25. Okt. 202194,5196,0092,4296,0096,004.214.300
22. Okt. 202193,0097,5091,5595,8095,8014.105.800
21. Okt. 2021106,76109,76106,76108,62108,621.988.600
20. Okt. 2021108,01109,64106,89107,10107,102.166.300
19. Okt. 2021107,53108,44105,39107,47107,471.347.900
18. Okt. 2021105,65108,68105,28107,08107,081.391.700
15. Okt. 2021107,02107,49104,99105,64105,641.312.500
14. Okt. 2021107,77109,95106,19106,96106,963.078.600
13. Okt. 2021104,53106,22103,32104,99104,991.599.600
12. Okt. 2021101,72105,44101,50104,64104,641.932.900
11. Okt. 2021100,64103,85100,15101,71101,711.978.100
08. Okt. 2021104,42104,80100,20100,58100,582.617.100
07. Okt. 2021101,50106,01100,76104,41104,412.331.600
06. Okt. 2021100,00101,4698,80101,32101,322.125.800
05. Okt. 2021101,42103,20100,09100,67100,671.956.800
04. Okt. 2021104,40104,5899,90101,23101,232.787.700
01. Okt. 2021106,20106,20104,13105,09105,091.250.200
30. Sept. 2021106,46106,90104,40105,26105,261.954.100
29. Sept. 2021107,36107,82105,85106,32106,322.547.000
28. Sept. 2021113,00114,12105,68107,36107,363.297.000
27. Sept. 2021110,46113,79109,13113,38113,381.812.800
24. Sept. 2021112,75112,83109,51109,69109,691.852.100
23. Sept. 2021114,08115,03112,36112,88112,881.187.500
22. Sept. 2021112,12115,48112,00113,78113,781.651.100
21. Sept. 2021112,81113,87111,69112,23112,231.310.900
20. Sept. 2021110,70115,39109,80112,27112,272.933.800
17. Sept. 2021107,85113,38107,85112,95112,954.867.100
16. Sept. 2021108,14108,44104,02108,25108,256.211.800
15. Sept. 2021110,25111,99108,89110,81110,812.037.200
14. Sept. 2021112,59113,54109,13110,45110,452.242.500
13. Sept. 2021113,56115,30111,17112,94112,941.782.100
10. Sept. 2021114,48116,25112,72112,90112,901.633.500
09. Sept. 2021115,80116,27112,90114,13114,132.536.400
08. Sept. 2021114,00115,60111,73112,55112,552.020.900
07. Sept. 2021115,13115,78113,33113,73113,732.290.000
03. Sept. 2021118,00118,57113,63114,97114,974.310.900
02. Sept. 2021120,53122,26119,35119,74119,741.209.200
01. Sept. 2021119,08122,32119,00120,76120,761.499.000
31. Aug. 2021121,31122,36118,91119,64119,641.808.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...