Deutsche Märkte schließen in 15 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,38-2,09 (-2,60%)
Ab 04:00PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202176,5077,0073,0774,6074,602.334.100
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
30. Aug. 2021121,46121,85119,10120,30120,301.170.700
27. Aug. 2021120,37123,17119,50121,50121,501.343.400
26. Aug. 2021122,32123,70120,17120,37120,371.226.500
25. Aug. 2021122,44122,55120,19122,32122,321.650.500
24. Aug. 2021120,81124,45120,54124,30124,302.043.900
23. Aug. 2021117,96122,13116,21121,49121,491.871.700
20. Aug. 2021115,06118,98114,59117,35117,351.599.900
19. Aug. 2021118,57119,70114,42115,09115,091.955.400
18. Aug. 2021118,05120,69115,60118,84118,841.330.900
17. Aug. 2021117,20120,22116,38117,70117,701.863.500
16. Aug. 2021120,72120,87116,44118,81118,812.429.900
13. Aug. 2021124,60125,00121,07121,24121,241.229.900
12. Aug. 2021125,00125,49122,21124,44124,441.339.600
11. Aug. 2021126,44127,22124,16124,76124,761.635.200
10. Aug. 2021131,41134,99126,29126,63126,633.371.200
09. Aug. 2021122,25131,00122,25130,32130,323.168.100
06. Aug. 2021118,63125,28116,66123,88123,884.833.300
05. Aug. 2021122,50123,25120,06121,82121,823.256.000
04. Aug. 2021122,72123,50120,35122,80122,802.005.900
03. Aug. 2021124,41124,91121,15122,55122,551.393.600
02. Aug. 2021122,51125,66121,58124,07124,071.641.800
30. Juli 2021124,00124,95121,70122,70122,701.432.600
29. Juli 2021126,82128,82124,25124,56124,561.434.400
28. Juli 2021124,52127,10124,00126,21126,211.523.600
27. Juli 2021126,00126,25121,00123,42123,421.513.000
26. Juli 2021126,55128,79124,10125,97125,971.312.100
23. Juli 2021128,56128,56125,11126,54126,541.221.500
22. Juli 2021131,00131,39127,25128,10128,101.325.100
21. Juli 2021131,71134,50130,61131,00131,001.717.600
20. Juli 2021126,02131,52123,07130,60130,602.479.100
19. Juli 2021123,32125,57120,72125,52125,522.042.500
16. Juli 2021129,10129,68124,43124,95124,952.114.200
15. Juli 2021128,43134,28125,75129,09129,092.936.000
14. Juli 2021136,51136,99127,58127,97127,973.441.700
13. Juli 2021138,88139,50135,36136,28136,281.553.300
12. Juli 2021141,22141,27136,69138,88138,881.470.200
09. Juli 2021140,80141,85138,20140,32140,321.432.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...