Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,17-0,26 (-1,80%)
Börsenschluss: 04:00PM EDT
14,20 +0,03 (+0,21%)
Nachbörse: 07:57PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202214,5414,7714,1214,1714,172.266.000
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. 202214,9715,8814,6515,6915,695.335.000
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. 202219,3019,3018,1818,2918,295.184.400
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. 202224,7024,8023,2723,4223,422.039.700
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
13. Juli 202230,0031,0829,6730,6230,622.322.600
12. Juli 202229,8030,9029,5830,6730,672.177.600
11. Juli 202231,9532,4828,8829,9829,982.438.900
08. Juli 202230,8633,0930,7631,9531,953.301.700
07. Juli 202228,7531,7728,7431,7631,765.179.900
06. Juli 202227,0329,9126,6829,0329,033.559.200
05. Juli 202225,4827,7225,1627,3827,383.274.200
01. Juli 202223,7625,8323,7525,6625,662.339.900
30. Juni 202223,7524,6523,1723,9423,942.474.500
29. Juni 202224,0124,4422,6624,3624,361.988.100
28. Juni 202225,3826,6823,6823,7823,782.819.400
27. Juni 202225,6526,2023,8625,1825,183.460.800
24. Juni 202226,4027,1824,6025,4225,429.299.200
23. Juni 202225,3926,6224,6926,0626,062.816.200
22. Juni 202224,6926,3124,6825,3925,392.272.600
21. Juni 202224,0025,6123,9825,4225,422.621.100
17. Juni 202223,7924,8723,3823,7223,723.503.700
16. Juni 202224,2025,2223,0823,9123,912.526.000
15. Juni 202222,6226,6122,6025,5625,564.758.900
14. Juni 202223,5623,5621,8122,4322,432.360.600
13. Juni 202222,0023,2721,4922,2722,273.246.700
10. Juni 202222,8623,3022,2022,8622,862.229.800
09. Juni 202225,0025,0022,7022,8622,864.266.000
08. Juni 202224,5326,7324,5325,0525,051.856.200
07. Juni 202224,1225,2923,8324,7924,792.131.100
06. Juni 202225,4725,8824,3825,0225,021.697.100
03. Juni 202226,4826,8324,9525,0725,071.463.300
02. Juni 202225,0927,6825,0927,4127,412.486.700
01. Juni 202226,5027,0024,7225,2425,242.541.700
31. Mai 202228,2728,8826,0126,4526,453.144.300
27. Mai 202226,3428,7226,0528,6328,632.408.900
26. Mai 202225,3827,3025,3126,1726,172.695.800
25. Mai 202223,0626,2923,0125,9825,983.689.100
24. Mai 202226,4126,5622,2022,9422,944.582.400
23. Mai 202224,2924,6723,0024,6724,672.472.700
20. Mai 202225,7126,0023,5124,3724,373.838.500
19. Mai 202225,9127,2925,3625,5025,503.209.800
18. Mai 202226,6027,6825,1326,4226,422.755.500
17. Mai 202228,0028,5325,5126,9626,963.825.900
16. Mai 202230,7031,0827,0527,2427,243.605.400
13. Mai 202226,0531,8825,8831,2431,249.799.600
12. Mai 202221,0329,4020,5025,0825,0822.395.300
11. Mai 202230,2830,5525,7526,1726,176.870.000
10. Mai 202231,8432,6128,2830,3730,373.349.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...