Deutsche Märkte schließen in 5 Stunden 14 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,30-0,02 (-0,14%)
Börsenschluss: 04:00PM EST
14,25 -0,05 (-0,35%)
Vorbörslich: 06:02AM EST
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202213,9814,3513,5614,3014,301.482.900
01. Dez. 202214,7015,1014,0314,3214,322.897.700
30. Nov. 202212,8314,5912,5214,5914,593.563.500
29. Nov. 202212,4513,0112,4512,9212,922.479.100
28. Nov. 202212,5013,0712,2512,4112,411.571.300
25. Nov. 202212,7812,8612,5312,7212,72628.300
23. Nov. 202212,4013,0712,2412,8312,832.470.300
22. Nov. 202213,1013,2512,0912,7212,723.459.600
21. Nov. 202213,1413,7413,0613,2813,282.247.900
18. Nov. 202214,2014,3313,2413,4513,451.766.500
17. Nov. 202214,2014,9813,6013,9413,942.509.400
16. Nov. 202215,4515,5314,3114,4914,492.093.400
15. Nov. 202216,4217,2315,7015,7815,783.478.000
14. Nov. 202215,1316,3514,9215,5415,543.281.300
11. Nov. 202214,0415,4813,6315,2215,223.650.400
10. Nov. 202212,7914,6412,7114,2014,206.525.300
09. Nov. 202212,8712,8711,5611,8211,824.004.100
08. Nov. 202213,3013,6612,6413,0213,022.145.600
07. Nov. 202214,0714,2012,9313,3013,301.957.900
04. Nov. 202214,7214,8213,4313,9113,911.383.800
03. Nov. 202214,3115,1614,2414,3614,361.680.400
02. Nov. 202215,2816,0314,7414,7514,751.914.400
01. Nov. 202216,0116,5115,2915,3215,322.487.200
31. Okt. 202215,6015,9615,3315,7015,702.230.000
28. Okt. 202214,6315,7014,2615,5215,522.697.300
27. Okt. 202215,0115,6014,4514,4914,491.874.400
26. Okt. 202214,0015,5413,9214,8014,802.916.500
25. Okt. 202212,4714,3312,4714,2214,223.860.100
24. Okt. 202212,4812,8811,9012,4612,462.457.200
21. Okt. 202212,8212,9212,1912,6312,633.616.800
20. Okt. 202213,6013,7512,7812,9012,902.624.600
19. Okt. 202213,5614,1713,4513,5513,552.744.900
18. Okt. 202213,9314,3813,2313,5613,563.399.000
17. Okt. 202213,5313,9513,1913,4313,433.720.500
14. Okt. 202214,4615,3313,3213,3513,353.820.900
13. Okt. 202213,7015,4113,4214,7814,783.725.800
12. Okt. 202214,1514,3613,7214,2014,202.128.700
11. Okt. 202213,7714,5513,4114,1114,112.654.700
10. Okt. 202213,9314,0112,7613,6513,653.818.300
07. Okt. 202214,8915,0613,8814,0914,092.788.800
06. Okt. 202215,8116,6515,1015,1415,142.242.800
05. Okt. 202215,2316,4114,7316,0316,034.412.600
04. Okt. 202215,0015,9414,7615,9115,912.942.200
03. Okt. 202214,3014,8513,8414,5314,532.396.700
30. Sept. 202214,5414,7714,1214,1714,172.268.400
29. Sept. 202215,6415,7014,3114,4314,433.271.400
28. Sept. 202214,8916,0914,6715,8815,884.077.900
27. Sept. 202215,0415,1414,2814,7314,733.291.300
26. Sept. 202215,5816,1014,5114,5414,543.605.600
23. Sept. 202214,9715,8814,6515,6915,695.349.400
22. Sept. 202215,9415,9414,6115,2515,256.241.000
21. Sept. 202216,1117,9115,7715,9015,9012.765.700
20. Sept. 202217,2617,2815,9716,0316,034.758.000
19. Sept. 202218,1418,1917,0517,0617,064.424.600
16. Sept. 202219,3019,3018,1818,2918,295.198.200
15. Sept. 202220,1520,4919,3519,5519,553.992.300
14. Sept. 202221,0321,1019,7720,1320,134.170.700
13. Sept. 202221,9822,3420,9921,1221,123.934.700
12. Sept. 202222,6523,3322,1623,3023,303.185.100
09. Sept. 202222,1022,8821,8622,5522,553.189.300
08. Sept. 202221,8921,9721,0821,6921,692.854.500
07. Sept. 202221,7722,3221,0621,9621,962.858.200
06. Sept. 202223,5023,5621,3521,7221,723.842.800
02. Sept. 202224,7024,8023,2723,4223,422.043.100
01. Sept. 202224,2824,6523,0724,5724,572.375.000
31. Aug. 202224,8525,8824,0624,4024,402.406.000
30. Aug. 202224,8225,3323,9024,5224,522.062.100
29. Aug. 202224,4125,1923,9124,5224,522.318.900
26. Aug. 202227,1727,2324,6124,7924,793.439.500
25. Aug. 202226,9027,8326,1826,7826,783.026.500
24. Aug. 202225,9526,9925,5326,2226,222.044.200
23. Aug. 202227,4027,5326,0726,0826,082.494.800
22. Aug. 202228,3928,5526,8627,0627,062.825.500
19. Aug. 202232,3632,4928,9229,1729,174.082.200
18. Aug. 202234,7134,7432,9033,2233,222.353.100
17. Aug. 202235,3836,1834,5434,7134,712.025.800
16. Aug. 202235,2136,8633,3635,8335,833.833.900
15. Aug. 202236,8037,2835,2035,7035,701.902.600
12. Aug. 202237,2637,3835,1836,6936,692.492.000
11. Aug. 202237,3741,9936,0136,6636,663.795.200
10. Aug. 202238,2438,5536,0536,9436,942.229.100
09. Aug. 202238,7038,8035,8837,0537,052.897.500
08. Aug. 202238,1444,5938,0239,3139,316.186.600
05. Aug. 202230,1339,6630,0338,2638,2612.655.600
04. Aug. 202233,3134,1531,1331,3931,394.257.100
03. Aug. 202233,3534,5033,0434,0534,051.840.700
02. Aug. 202231,6134,4431,4533,2833,281.548.000
01. Aug. 202231,4434,1531,4332,0332,031.883.000
29. Juli 202231,3032,2430,7531,9931,991.406.400
28. Juli 202230,5532,4329,8431,4331,432.713.200
27. Juli 202231,7332,5830,2032,4432,442.391.700
26. Juli 202232,7632,8330,3230,5130,512.218.900
25. Juli 202236,0036,2432,2633,4433,442.970.900
22. Juli 202237,3238,0735,5436,2936,291.651.200
21. Juli 202236,9939,3936,3737,9937,993.222.800
20. Juli 202237,4938,5735,9537,1737,172.827.600
19. Juli 202234,8437,8034,3237,5637,563.050.000
18. Juli 202234,7135,9333,3534,6834,683.211.800
15. Juli 202230,1234,3130,1234,0134,014.364.600
14. Juli 202230,1030,6029,2529,9229,921.761.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...