Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,57+0,28 (+3,84%)
Börsenschluss: 04:00PM EST
7,62 +0,05 (+0,66%)
Nachbörse: 04:24PM EST
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20237,227,647,127,577,573.265.012
30. Nov. 20236,887,446,617,297,293.604.400
29. Nov. 20236,787,206,546,886,883.872.100
28. Nov. 20236,406,766,356,686,681.868.400
27. Nov. 20236,756,756,366,466,462.446.900
24. Nov. 20236,607,026,606,766,761.666.700
22. Nov. 20236,366,666,316,606,602.491.300
21. Nov. 20236,606,606,256,336,331.863.100
20. Nov. 20236,676,786,476,676,672.418.600
17. Nov. 20236,946,946,506,686,681.827.500
16. Nov. 20237,127,166,666,886,882.198.900
15. Nov. 20236,977,596,947,247,243.847.800
14. Nov. 20236,666,896,506,746,742.445.700
13. Nov. 20236,876,876,306,396,392.307.700
10. Nov. 20236,827,006,496,916,912.574.300
09. Nov. 20236,627,666,616,796,793.964.200
08. Nov. 20237,007,016,556,626,622.424.200
07. Nov. 20236,807,226,756,976,971.765.400
06. Nov. 20237,077,246,866,886,881.874.300
03. Nov. 20237,087,536,896,996,993.396.700
02. Nov. 20236,067,156,067,007,005.440.200
01. Nov. 20235,996,075,735,915,911.794.300
31. Okt. 20235,866,135,765,975,971.295.600
30. Okt. 20236,186,435,765,885,882.115.900
27. Okt. 20235,806,205,695,975,972.844.300
26. Okt. 20235,725,865,585,685,682.646.400
25. Okt. 20236,206,215,645,695,692.917.800
24. Okt. 20236,316,526,076,146,143.239.800
23. Okt. 20236,716,716,276,296,292.928.500
20. Okt. 20237,397,436,796,846,842.678.400
19. Okt. 20238,048,087,307,437,433.075.200
18. Okt. 20238,308,318,068,148,141.259.500
17. Okt. 20238,508,738,338,408,401.998.100
16. Okt. 20238,758,888,478,808,801.162.700
13. Okt. 20238,368,708,308,648,641.658.700
12. Okt. 20238,378,568,098,328,322.239.800
11. Okt. 20238,568,978,568,848,841.817.100
10. Okt. 20238,008,818,008,568,562.197.800
09. Okt. 20238,128,257,988,008,002.080.500
06. Okt. 20238,088,347,908,268,262.374.600
05. Okt. 20238,378,408,118,198,191.910.900
04. Okt. 20238,708,758,268,488,481.824.800
03. Okt. 20239,189,208,578,708,701.879.100
02. Okt. 20239,569,579,109,249,242.000.000
29. Sept. 20239,619,789,489,629,622.005.100
28. Sept. 20239,459,659,339,459,451.461.900
27. Sept. 20239,339,839,229,509,502.252.800
26. Sept. 20239,259,889,259,379,372.368.900
25. Sept. 20239,409,609,289,409,401.798.300
22. Sept. 20239,709,929,419,569,562.582.000
21. Sept. 202310,1110,169,859,869,861.825.300
20. Sept. 202310,3410,4810,1210,2510,251.475.600
19. Sept. 202310,1810,4710,0310,2410,241.423.100
18. Sept. 202310,4210,4210,1310,1810,18955.000
15. Sept. 202310,4010,4610,0710,3510,352.829.400
14. Sept. 202310,3610,7810,2610,4810,481.620.500
13. Sept. 202310,5610,6910,2110,2810,282.464.900
12. Sept. 202310,7211,0210,5210,8210,821.704.300
11. Sept. 202311,0011,0510,4610,7510,752.328.900
08. Sept. 202311,0711,2310,8010,9410,941.331.100
07. Sept. 202311,2011,3710,7611,2911,291.960.100
06. Sept. 202311,6611,8711,0511,4511,452.708.600
05. Sept. 202311,9011,9911,7011,7711,771.210.900
01. Sept. 202311,9512,1711,8612,0412,041.200.400
31. Aug. 202312,3012,3611,7811,8011,801.226.800
30. Aug. 202312,1812,4711,8412,3912,391.292.900
29. Aug. 202312,0212,5312,0012,1112,111.366.200
28. Aug. 202311,6612,0811,6411,9811,981.424.700
25. Aug. 202311,4211,8011,3711,5511,551.016.200
24. Aug. 202311,5311,5511,2211,3611,361.188.700
23. Aug. 202311,3911,7311,2911,4711,471.243.300
22. Aug. 202311,7911,9511,2911,5511,551.306.400
21. Aug. 202312,0212,1411,5111,6611,661.350.600
18. Aug. 202311,9212,3211,7112,1012,101.198.000
17. Aug. 202312,2212,5012,0512,0812,081.341.400
16. Aug. 202312,4312,6412,2012,2912,291.142.400
15. Aug. 202312,9112,9212,1412,4312,431.618.500
14. Aug. 202312,7612,9512,5112,9312,931.174.600
11. Aug. 202313,0013,1012,5612,9912,991.243.700
10. Aug. 202312,8713,4012,8713,0213,022.073.900
09. Aug. 202313,0213,2512,5312,8212,822.349.800
08. Aug. 202312,5513,1511,8513,1013,107.949.300
07. Aug. 202315,6515,7414,3715,2815,284.134.200
04. Aug. 202316,1216,3815,6215,7415,741.962.500
03. Aug. 202315,5316,2415,4515,9615,961.545.700
02. Aug. 202316,6016,7415,4515,7915,792.420.600
01. Aug. 202317,1017,1116,4516,9416,941.898.600
31. Juli 202316,4617,2415,8017,2017,203.671.200
28. Juli 202315,8515,9915,1715,8715,872.192.600
27. Juli 202316,8016,8815,2515,2715,272.833.200
26. Juli 202315,5216,7415,5216,3016,302.392.600
25. Juli 202315,6515,8115,3215,5315,531.305.400
24. Juli 202315,0116,0515,0115,4715,472.152.500
21. Juli 202315,6015,7814,8415,1715,173.680.800
20. Juli 202316,8616,8915,3615,4615,463.787.800
19. Juli 202316,7717,9616,7417,0117,013.554.400
18. Juli 202316,5817,2416,4916,5516,552.662.300
17. Juli 202316,9917,5516,4016,8116,812.446.000
14. Juli 202317,7319,2516,7517,0417,046.059.000
13. Juli 202317,9017,9616,5517,6717,676.669.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...