Beyond Meat, Inc. BYND
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$8,26+0,03 (+0,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,26 | +0,36 % | $8,25 | $8,37 | $8,07 | 873,30K |
| 2026-09-29 | $8,23 | -3,40 % | $8,54 | $8,55 | $8,20 | 814,50K |
| 2026-09-28 | $8,52 | +2,04 % | $8,35 | $8,65 | $8,07 | 1,55M |
| 2026-09-25 | $8,35 | -9,14 % | $9,19 | $9,19 | $8,32 | 2,76M |
| 2026-09-24 | $9,19 | -8,37 % | $10,07 | $10,07 | $9,06 | 2,74M |
| 2026-09-23 | $10,03 | -12,86 % | $11,01 | $11,06 | $9,81 | 3,13M |
| 2026-09-22 | $11,51 | -3,44 % | $12,00 | $12,14 | $11,38 | 767,90K |
| 2026-09-21 | $11,92 | +3,56 % | $11,64 | $12,52 | $11,38 | 1,30M |
| 2026-09-18 | $11,51 | -1,62 % | $11,70 | $12,26 | $11,47 | 1,14M |
| 2026-09-17 | $11,70 | +6,85 % | $11,19 | $12,07 | $11,19 | 1,45M |
| 2026-09-16 | $10,95 | +9,61 % | $9,99 | $11,33 | $9,98 | 1,53M |
| 2026-09-15 | $9,99 | -3,10 % | $10,19 | $10,63 | $9,98 | 890,10K |
| 2026-09-14 | $10,31 | +0,98 % | $9,88 | $10,36 | $9,81 | 1,16M |
| 2026-09-11 | $10,21 | -2,30 % | $10,57 | $10,61 | $10,16 | 790,50K |
| 2026-09-10 | $10,45 | -4,13 % | $10,77 | $10,87 | $10,40 | 1,13M |
| 2026-09-09 | $10,90 | -2,77 % | $11,23 | $11,62 | $10,88 | 995,40K |
| 2026-09-08 | $11,21 | -4,92 % | $11,79 | $11,84 | $11,19 | 996,80K |
| 2026-09-04 | $11,79 | +4,61 % | $11,19 | $11,93 | $11,04 | 1,15M |
| 2026-09-03 | $11,27 | -2,59 % | $11,60 | $11,76 | $11,25 | 1,21M |
| 2026-09-02 | $11,57 | -7,07 % | $12,35 | $12,58 | $11,55 | 1,80M |
| 2026-09-01 | $12,45 | -6,39 % | $13,04 | $13,13 | $12,41 | 852,80K |
| 2026-08-31 | $13,30 | -4,04 % | $13,81 | $13,85 | $13,27 | 493,10K |
| 2026-08-28 | $13,86 | -1,00 % | $14,00 | $14,52 | $13,80 | 635,70K |
| 2026-08-27 | $14,00 | -1,75 % | $14,20 | $14,59 | $13,81 | 649,20K |
| 2026-08-26 | $14,25 | +0,42 % | $14,11 | $14,46 | $13,85 | 520,20K |
| 2026-08-25 | $14,19 | +0,28 % | $14,05 | $14,25 | $13,56 | 763,50K |
| 2026-08-24 | $14,15 | -4,20 % | $14,73 | $15,02 | $14,05 | 1,38M |
| 2026-08-21 | $14,77 | +2,00 % | $14,49 | $15,47 | $14,33 | 1,62M |
| 2026-08-20 | $14,48 | +2,84 % | $13,60 | $15,20 | $13,60 | 2,70M |
| 2026-08-19 | $14,08 | +10,52 % | $12,63 | $14,30 | $12,29 | 2,20M |
| 2026-08-18 | $12,74 | +9,54 % | $11,12 | $12,74 | $10,71 | 3,53M |
| 2026-08-17 | $11,63 | -13,66 % | $12,83 | $12,90 | $11,51 | 2,88M |
| 2026-08-14 | $13,47 | +10,32 % | $12,21 | $14,34 | $12,21 | 3,17M |
| 2026-08-13 | $12,21 | -1,69 % | $12,45 | $13,47 | $12,21 | 2,62M |
| 2026-08-12 | $12,42 | -0,96 % | $12,69 | $13,08 | $12,00 | 3,69M |
| 2026-08-11 | $12,54 | -19,62 % | $13,17 | $13,56 | $12,30 | 4,80M |
| 2026-08-10 | $15,60 | -3,35 % | $16,32 | $16,95 | $15,54 | 1,22M |
| 2026-08-07 | $16,14 | +1,89 % | $15,69 | $16,77 | $15,66 | 2,05M |
| 2026-08-06 | $15,84 | -13,44 % | $18,00 | $18,00 | $15,42 | 2,41M |
| 2026-08-05 | $18,30 | -3,79 % | $18,96 | $19,32 | $18,03 | 960,02K |
| 2026-08-04 | $19,02 | +3,59 % | $18,90 | $19,35 | $18,60 | 980,70K |
| 2026-08-03 | $18,36 | +8,13 % | $17,28 | $18,81 | $17,16 | 1,02M |
| 2026-07-31 | $16,98 | +1,80 % | $17,10 | $18,15 | $16,83 | 876,70K |
| 2026-07-30 | $16,68 | +4,71 % | $16,14 | $17,04 | $16,08 | 430,18K |
| 2026-07-29 | $15,93 | -1,85 % | $16,35 | $16,71 | $15,87 | 526,51K |
| 2026-07-28 | $16,23 | -1,28 % | $16,59 | $16,62 | $15,66 | 779,46K |
| 2026-07-27 | $16,44 | -1,97 % | $16,98 | $17,40 | $16,44 | 577,97K |
| 2026-07-24 | $16,77 | -0,18 % | $17,10 | $17,34 | $16,38 | 552,03K |
| 2026-07-23 | $16,80 | -6,20 % | $17,85 | $17,85 | $16,53 | 1,44M |
| 2026-07-22 | $17,91 | -2,13 % | $18,21 | $18,39 | $17,76 | 736,88K |
| 2026-07-21 | $18,30 | +2,52 % | $17,91 | $18,51 | $17,49 | 936,80K |
| 2026-07-20 | $17,85 | +0,68 % | $17,88 | $18,09 | $17,19 | 889,89K |
| 2026-07-17 | $17,73 | -1,50 % | $18,00 | $18,30 | $17,67 | 731,99K |
| 2026-07-16 | $18,00 | -5,21 % | $19,05 | $19,05 | $17,94 | 973,21K |
| 2026-07-15 | $18,99 | +1,93 % | $18,78 | $19,47 | $18,72 | 764,93K |
| 2026-07-14 | $18,63 | 0,00 % | $18,75 | $19,26 | $18,45 | 862,29K |
| 2026-07-13 | $18,63 | -5,34 % | $19,80 | $20,25 | $18,63 | 1,47M |
| 2026-07-10 | $19,68 | -2,81 % | $20,28 | $20,31 | $19,62 | 1,21M |
| 2026-07-09 | $20,25 | -0,74 % | $20,58 | $20,73 | $19,89 | 1,05M |
| 2026-07-08 | $20,40 | -4,23 % | $21,00 | $21,15 | $20,04 | 1,21M |
| 2026-07-07 | $21,30 | -3,27 % | $21,81 | $22,35 | $21,18 | 778,89K |
| 2026-07-06 | $22,02 | +3,38 % | $21,42 | $22,65 | $21,09 | 987,20K |
| 2026-07-02 | $21,30 | -4,70 % | $22,71 | $23,40 | $21,30 | 681,95K |
| 2026-07-01 | $22,35 | -0,67 % | $22,29 | $23,58 | $22,23 | 989,83K |
| 2026-06-30 | $22,50 | +5,78 % | $21,36 | $24,15 | $21,03 | 1,95M |
| 2026-06-29 | $21,27 | +7,59 % | $20,01 | $21,72 | $20,01 | 1,10M |
| 2026-06-26 | $19,77 | -3,65 % | $20,40 | $20,94 | $19,38 | 2,58M |
| 2026-06-25 | $20,52 | +0,29 % | $20,91 | $21,96 | $20,43 | 744,89K |
| 2026-06-24 | $20,46 | +0,59 % | $20,25 | $21,42 | $20,25 | 1,08M |
| 2026-06-23 | $20,34 | -2,87 % | $20,58 | $21,27 | $20,25 | 724,03K |
| 2026-06-22 | $20,94 | -1,83 % | $21,12 | $21,69 | $20,70 | 734,01K |
| 2026-06-18 | $21,33 | +2,01 % | $21,48 | $21,90 | $20,94 | 673,76K |
| 2026-06-17 | $20,91 | +1,90 % | $20,70 | $21,87 | $20,49 | 854,52K |
| 2026-06-16 | $20,52 | -2,56 % | $21,45 | $21,96 | $20,49 | 806,61K |
| 2026-06-15 | $21,06 | +3,08 % | $21,09 | $22,53 | $21,06 | 983,14K |
| 2026-06-12 | $20,43 | -3,27 % | $21,00 | $21,30 | $20,25 | 897,57K |
| 2026-06-11 | $21,12 | +3,23 % | $20,70 | $21,36 | $20,19 | 856,01K |
| 2026-06-10 | $20,46 | -1,16 % | $20,67 | $21,15 | $19,83 | 1,40M |
| 2026-06-09 | $20,70 | -8,61 % | $22,59 | $22,62 | $20,52 | 1,85M |
| 2026-06-08 | $22,65 | +6,49 % | $21,66 | $23,31 | $21,27 | 2,07M |
| 2026-06-05 | $21,27 | -9,80 % | $23,34 | $23,34 | $21,00 | 1,58M |
| 2026-06-04 | $23,58 | +6,22 % | $21,93 | $23,94 | $21,78 | 1,14M |
| 2026-06-03 | $22,20 | -3,27 % | $22,80 | $22,80 | $21,42 | 1,15M |
| 2026-06-02 | $22,95 | -1,42 % | $23,37 | $23,40 | $22,56 | 991,89K |
| 2026-06-01 | $23,28 | -1,65 % | $23,61 | $23,67 | $22,86 | 965,10K |
| 2026-05-29 | $23,67 | -3,78 % | $24,75 | $24,87 | $23,55 | 1,16M |
| 2026-05-28 | $24,60 | +3,93 % | $23,40 | $25,32 | $22,89 | 1,56M |
| 2026-05-27 | $23,67 | +2,73 % | $22,71 | $23,70 | $22,35 | 961,86K |
| 2026-05-26 | $23,04 | +0,26 % | $23,43 | $23,76 | $22,53 | 1,23M |
| 2026-05-22 | $22,98 | -2,92 % | $23,49 | $24,45 | $22,71 | 1,00M |