Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,42-0,80 (-3,96%)
Börsenschluss: 04:00PM EST
19,63 +0,21 (+1,08%)
Nachbörse: 07:58PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202319,4520,8819,2319,4219,422.899.900
02. Feb. 202318,0021,3517,9020,2220,229.211.000
01. Feb. 202316,4016,9915,6016,9716,972.868.100
31. Jan. 202316,5816,7615,8516,4316,432.544.900
30. Jan. 202318,0118,2916,4216,4516,454.362.500
27. Jan. 202316,2220,4016,2018,5118,516.997.900
26. Jan. 202316,2816,8015,9016,1916,191.409.800
25. Jan. 202315,7716,2715,3616,1316,131.422.200
24. Jan. 202316,6817,0215,8615,9815,982.114.700
23. Jan. 202315,1817,1015,0316,8316,833.467.600
20. Jan. 202314,4215,4814,0715,1215,122.042.000
19. Jan. 202314,3614,4913,9714,2614,261.592.200
18. Jan. 202315,9015,9914,5514,5814,582.166.500
17. Jan. 202315,6515,8815,2415,7115,711.553.200
13. Jan. 202316,3617,2815,8015,9315,933.517.600
12. Jan. 202316,1516,6615,0916,5216,522.781.700
11. Jan. 202314,7516,0814,5715,9215,923.307.600
10. Jan. 202314,1515,3214,1114,6114,612.174.900
09. Jan. 202314,3014,5313,8014,0414,041.916.400
06. Jan. 202313,0214,0312,8413,7913,792.167.900
05. Jan. 202312,8813,2512,4713,0013,002.017.000
04. Jan. 202312,5013,1612,3912,8712,871.839.300
03. Jan. 202312,6012,8112,1212,3812,381.475.000
30. Dez. 202212,0712,4311,7812,3112,311.766.100
29. Dez. 202211,4413,1811,4412,4012,403.105.100
28. Dez. 202211,9311,9311,0311,3411,341.811.100
27. Dez. 202212,6012,8411,8211,8311,831.360.100
23. Dez. 202212,8813,4412,5712,7912,791.437.600
22. Dez. 202213,0213,2512,6012,9212,921.405.500
21. Dez. 202213,2013,7513,0913,2613,261.420.600
20. Dez. 202213,1113,2712,5513,1813,181.261.700
19. Dez. 202214,0014,1013,2013,3213,321.396.900
16. Dez. 202213,5014,2613,3814,1314,132.122.200
15. Dez. 202214,2514,3813,3913,7813,782.161.300
14. Dez. 202214,4515,1814,3114,6214,621.988.200
13. Dez. 202215,7515,9414,0314,5214,522.127.300
12. Dez. 202214,7115,6814,2214,6814,681.675.700
09. Dez. 202215,8416,0714,6814,8714,872.245.000
08. Dez. 202215,5017,0015,3016,1516,154.394.100
07. Dez. 202213,8515,6913,5015,6015,603.784.300
06. Dez. 202213,5214,5013,1113,8813,882.679.900
05. Dez. 202214,1314,4013,5013,6913,691.355.800
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. 202214,2014,3313,2413,4513,451.770.400
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. 202214,0415,4813,6315,2215,223.656.600
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. 202214,7214,8213,4313,9113,911.384.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...