Beyond Meat Inc

BYND
🏛️ 德国 →
2.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.00 8.01 7.74 7.84 0.0M
2023-12-28 7.79 7.97 7.70 7.90 0.0M
2023-12-27 8.11 8.16 7.78 7.85 0.0M
2023-12-22 8.40 8.60 8.11 8.12 0.0M
2023-12-21 8.49 8.73 8.42 8.53 0.0M
2023-12-20 9.24 9.24 8.38 8.45 0.0M
2023-12-19 8.91 9.38 8.91 9.16 0.0M
2023-12-18 9.09 9.36 8.69 9.02 0.0M
2023-12-15 9.92 10.03 9.19 9.26 0.0M
2023-12-14 9.55 10.09 9.55 9.60 0.0M
2023-12-13 9.81 9.88 8.80 9.56 0.1M
2023-12-12 9.18 10.00 9.14 9.87 0.1M
2023-12-11 8.34 9.32 8.11 9.32 0.0M
2023-12-08 8.35 8.75 8.27 8.50 0.0M
2023-12-07 9.05 9.10 8.05 8.26 0.0M
2023-12-06 8.35 9.00 8.18 8.98 0.0M
2023-12-05 8.02 8.45 7.62 8.24 0.0M
2023-12-04 6.91 8.66 6.88 8.05 0.1M
2023-12-01 6.67 7.03 6.57 6.92 0.1M
2023-11-30 6.37 6.80 6.13 6.68 0.0M
2023-11-29 6.00 6.52 5.96 6.43 0.0M
2023-11-28 5.96 6.08 5.83 6.08 0.0M
2023-11-27 6.14 6.20 5.81 5.85 0.0M
2023-11-24 6.02 6.33 6.02 6.21 0.0M
2023-11-23 6.04 6.16 6.02 6.02 0.0M
2023-11-22 5.84 6.05 5.73 5.96 0.0M
2023-11-21 6.14 6.14 5.73 5.85 0.0M
2023-11-20 6.03 6.26 5.94 5.99 0.0M
2023-11-17 6.40 6.56 5.98 6.10 0.0M
2023-11-16 6.70 6.76 6.16 6.31 0.0M
2023-11-15 6.20 6.97 6.16 6.71 0.0M
2023-11-14 5.92 6.30 5.92 6.24 0.0M
2023-11-13 6.31 6.61 5.92 5.97 0.0M
2023-11-10 6.39 6.53 6.12 6.50 0.0M
2023-11-09 6.27 7.16 6.00 6.34 0.0M
2023-11-08 6.58 6.74 6.15 6.18 0.0M
2023-11-07 6.53 6.69 6.30 6.53 0.0M
2023-11-06 6.45 6.75 6.41 6.55 0.0M
2023-11-03 6.48 7.00 6.42 6.49 0.1M
2023-11-02 5.65 6.73 5.50 6.50 0.1M
2023-11-01 5.70 5.74 5.45 5.57 0.0M
2023-10-31 5.51 5.78 5.43 5.66 0.0M
2023-10-30 5.77 6.00 5.50 5.50 0.0M
2023-10-27 5.49 5.82 5.37 5.63 0.0M
2023-10-26 5.29 5.54 5.28 5.49 0.0M
2023-10-25 5.83 6.08 5.36 5.49 0.0M
2023-10-24 6.06 6.14 5.76 5.81 0.0M
2023-10-23 6.50 6.57 5.91 5.91 0.0M
2023-10-20 6.94 7.13 6.49 6.51 0.0M
2023-10-19 7.66 7.82 6.92 7.09 0.0M
2023-10-18 7.89 7.96 7.66 7.72 0.0M
2023-10-17 8.25 8.41 7.91 7.91 0.0M
2023-10-16 8.15 8.42 8.10 8.41 0.0M
2023-10-13 7.97 8.24 7.71 8.24 0.0M
2023-10-12 8.29 8.46 7.70 7.89 0.0M
2023-10-11 8.17 8.44 8.04 8.38 0.0M
2023-10-10 7.61 8.22 7.58 8.04 0.0M
2023-10-09 7.86 7.90 7.60 7.70 0.0M
2023-10-06 7.81 7.84 7.52 7.84 0.0M
2023-10-05 8.12 8.12 7.71 7.77 0.0M
2023-10-04 8.23 8.43 7.87 8.09 0.0M
2023-10-03 8.76 8.88 8.32 8.39 0.0M
2023-10-02 9.08 9.35 8.71 8.73 0.0M
2023-09-29 9.03 9.16 8.93 9.07 0.0M
2023-09-28 9.10 9.10 8.89 8.92 0.0M
2023-09-27 8.95 9.06 8.82 9.00 0.0M
2023-09-26 8.86 9.19 8.75 8.89 0.0M
2023-09-25 8.98 9.11 8.77 8.85 0.0M
2023-09-22 9.34 9.37 8.85 8.91 0.0M
2023-09-21 9.66 9.66 9.28 9.28 0.0M
2023-09-20 9.60 9.86 9.49 9.62 0.0M
2023-09-19 9.58 9.80 9.48 9.62 0.0M
2023-09-18 9.73 9.75 9.54 9.54 0.0M
2023-09-15 9.99 10.16 9.44 9.59 0.0M
2023-09-14 9.70 10.00 9.58 9.93 0.0M
2023-09-13 9.91 9.97 9.55 9.62 0.0M
2023-09-12 9.94 10.12 9.85 10.06 0.0M
2023-09-11 10.18 10.36 9.77 9.98 0.0M
2023-09-08 10.28 10.44 10.15 10.31 0.0M
2023-09-07 10.53 10.66 10.07 10.57 0.0M
2023-09-06 10.87 11.00 10.34 10.58 0.0M
2023-09-05 11.19 11.20 10.94 11.00 0.0M
2023-09-04 11.08 11.22 11.06 11.19 0.0M
2023-09-01 11.03 11.40 10.88 11.15 0.0M
2023-08-31 11.36 11.41 11.00 11.00 0.0M
2023-08-30 11.32 11.36 10.92 11.32 0.0M
2023-08-29 11.11 11.51 11.08 11.20 0.0M
2023-08-28 10.70 11.17 10.63 11.15 0.0M
2023-08-25 10.46 10.86 10.45 10.65 0.0M
2023-08-24 10.81 10.81 10.38 10.45 0.0M
2023-08-23 10.73 10.79 10.49 10.60 0.0M
2023-08-22 10.75 10.92 10.43 10.48 0.0M
2023-08-21 10.98 11.19 10.57 10.70 0.0M
2023-08-18 11.03 11.29 10.91 11.16 0.0M
2023-08-17 11.17 11.46 11.12 11.12 0.0M
2023-08-16 11.31 11.48 11.30 11.35 0.0M
2023-08-15 11.97 11.97 11.15 11.60 0.0M
2023-08-14 11.90 11.91 11.46 11.84 0.0M
2023-08-11 11.84 11.98 11.45 11.85 0.0M
2023-08-10 11.64 12.09 11.51 12.04 0.0M
2023-08-09 11.93 12.13 11.47 11.79 0.0M
2023-08-08 12.62 12.62 10.86 11.72 0.0M
2023-08-07 14.41 14.58 13.07 13.80 0.0M
2023-08-04 14.71 14.99 14.25 14.25 0.0M
2023-08-03 14.42 14.78 14.24 14.57 0.0M
2023-08-02 15.04 15.29 14.11 14.41 0.0M
2023-08-01 15.56 15.60 15.17 15.50 0.0M
2023-07-31 14.20 15.68 14.13 15.62 0.0M
2023-07-28 14.15 14.47 13.80 14.36 0.0M
2023-07-27 14.75 15.15 13.98 13.98 0.0M
2023-07-26 14.16 15.00 13.93 14.72 0.0M
2023-07-25 14.06 14.30 13.92 14.00 0.0M
2023-07-24 13.55 14.38 13.50 14.02 0.0M
2023-07-21 14.02 14.20 13.36 13.62 0.0M
2023-07-20 15.00 15.28 13.80 13.91 0.0M
2023-07-19 14.66 16.00 14.52 15.22 0.0M
2023-07-18 14.84 15.22 14.75 14.85 0.0M
2023-07-17 15.21 15.78 14.70 15.08 0.0M
2023-07-14 15.82 17.11 14.93 15.25 0.0M
2023-07-13 16.08 16.23 14.93 15.75 0.0M
2023-07-12 14.17 16.36 14.06 15.72 0.0M
2023-07-11 13.62 14.61 13.44 14.01 0.0M
2023-07-10 13.33 13.66 13.14 13.60 0.0M
2023-07-07 12.65 13.70 12.40 13.51 0.0M
2023-07-06 12.53 12.72 11.98 12.44 0.0M
2023-07-05 12.00 13.14 11.82 12.78 0.0M
2023-07-04 12.05 12.18 12.03 12.18 0.0M
2023-07-03 11.99 12.48 11.71 12.17 0.0M
2023-06-30 11.98 12.21 11.83 11.90 0.0M
2023-06-29 11.44 12.43 11.39 11.78 0.0M
2023-06-28 11.27 11.50 11.06 11.27 0.0M
2023-06-27 10.98 11.34 10.80 11.30 0.0M
2023-06-26 11.91 12.00 10.79 11.00 0.0M
2023-06-23 11.53 12.22 11.28 11.80 0.0M
2023-06-22 11.32 11.90 11.03 11.58 0.0M
2023-06-21 11.15 11.50 10.87 11.36 0.0M
2023-06-20 11.60 11.75 11.10 11.21 0.0M
2023-06-19 11.73 11.75 11.58 11.72 0.0M
2023-06-16 11.96 12.27 11.74 11.80 0.0M
2023-06-15 12.56 12.56 11.73 11.91 0.0M
2023-06-14 13.13 13.38 12.32 12.32 0.0M
2023-06-13 11.60 13.54 11.41 12.90 0.0M
2023-06-12 11.34 11.87 11.18 11.50 0.0M
2023-06-09 12.17 12.31 10.71 11.23 0.0M
2023-06-08 9.93 12.73 9.84 11.96 0.1M
2023-06-07 10.64 10.65 10.12 10.12 0.0M
2023-06-06 10.07 10.47 9.98 10.32 0.0M
2023-06-05 10.02 10.22 9.81 10.22 0.0M
2023-06-02 9.47 10.05 9.47 10.00 0.0M
2023-06-01 9.53 9.73 9.25 9.48 0.0M
2023-05-31 9.61 9.80 9.50 9.62 0.0M
2023-05-30 9.79 9.95 9.27 9.62 0.0M
2023-05-29 9.66 9.76 9.61 9.73 0.0M
2023-05-26 10.21 10.32 9.69 9.69 0.0M
2023-05-25 10.74 11.06 9.88 10.08 0.0M
2023-05-24 10.34 10.69 10.06 10.69 0.0M
2023-05-23 9.91 10.61 9.89 10.34 0.0M
2023-05-22 9.93 10.12 9.83 10.04 0.0M
2023-05-19 10.61 10.70 9.48 9.85 0.0M
2023-05-18 10.00 10.38 9.96 10.27 0.0M
2023-05-17 9.30 10.00 9.21 10.00 0.0M
2023-05-16 9.86 9.87 9.19 9.19 0.0M
2023-05-15 9.70 9.97 9.56 9.87 0.0M
2023-05-12 9.74 9.90 9.07 9.64 0.1M
2023-05-11 11.19 11.30 9.30 9.37 0.1M
2023-05-10 11.29 11.54 11.19 11.35 0.0M
2023-05-09 11.79 11.90 11.08 11.18 0.0M
2023-05-08 11.76 11.93 11.60 11.84 0.0M
2023-05-05 11.61 11.95 11.61 11.80 0.0M
2023-05-04 11.63 11.72 11.24 11.24 0.0M
2023-05-03 11.72 12.04 11.55 11.58 0.0M
2023-05-02 12.12 12.39 11.46 11.61 0.0M
2023-04-28 12.36 12.37 11.98 12.07 0.0M
2023-04-27 11.81 12.60 11.78 12.39 0.0M
2023-04-26 12.33 12.33 11.77 11.77 0.0M
2023-04-25 12.55 12.71 12.12 12.17 0.0M
2023-04-24 12.85 12.87 12.46 12.46 0.0M
2023-04-21 12.61 13.10 12.61 12.83 0.0M
2023-04-20 13.51 13.53 12.56 12.61 0.0M
2023-04-19 13.39 13.57 13.25 13.33 0.0M
2023-04-18 13.46 13.60 13.26 13.47 0.0M
2023-04-17 13.61 13.66 13.30 13.49 0.0M
2023-04-14 13.55 13.81 13.33 13.47 0.0M
2023-04-13 13.35 13.61 13.23 13.50 0.0M
2023-04-12 13.94 14.15 13.21 13.25 0.0M
2023-04-11 14.10 14.32 13.85 13.91 0.0M
2023-04-06 14.68 14.82 13.96 14.05 0.0M
2023-04-05 14.79 15.01 14.35 14.65 0.0M
2023-04-04 14.89 15.12 14.43 14.95 0.0M
2023-04-03 14.99 15.12 14.59 14.84 0.0M
2023-03-31 14.50 15.14 14.50 14.92 0.0M
2023-03-30 14.48 14.80 14.33 14.50 0.0M
2023-03-29 14.64 14.76 14.36 14.37 0.0M
2023-03-28 14.69 15.02 14.32 14.32 0.0M
2023-03-27 15.07 15.31 14.29 14.70 0.0M
2023-03-24 14.05 15.68 14.05 15.20 0.0M
2023-03-23 14.00 14.34 13.80 14.22 0.0M
2023-03-22 14.55 14.70 13.86 14.07 0.0M
2023-03-21 14.20 14.76 14.10 14.54 0.0M
2023-03-20 14.56 15.00 14.02 14.05 0.0M
2023-03-17 15.77 16.01 14.50 14.67 0.0M
2023-03-16 16.10 16.34 15.57 15.95 0.0M
2023-03-15 16.54 16.75 15.95 15.98 0.0M
2023-03-14 16.61 17.43 16.43 16.57 0.0M
2023-03-13 16.32 17.01 15.72 16.51 0.0M
2023-03-10 16.30 16.54 15.50 16.20 0.0M
2023-03-09 17.28 17.50 16.50 16.50 0.0M
2023-03-08 17.13 17.22 16.90 17.20 0.0M
2023-03-07 16.87 17.33 16.87 16.90 0.0M
2023-03-06 17.73 17.77 16.49 16.68 0.0M
2023-03-03 16.70 17.57 16.49 17.57 0.0M
2023-03-02 15.62 16.75 15.58 16.75 0.0M
2023-03-01 16.71 16.97 15.77 15.80 0.0M
2023-02-28 17.79 17.82 16.77 16.84 0.0M
2023-02-27 18.14 18.51 16.91 17.83 0.0M
2023-02-24 18.03 21.62 17.50 17.87 0.1M
2023-02-23 16.30 16.60 15.76 16.16 0.0M
2023-02-22 15.59 16.12 15.33 16.12 0.0M
2023-02-21 17.00 17.13 15.45 15.45 0.0M
2023-02-20 16.69 17.02 16.46 17.02 0.0M
2023-02-17 15.96 16.65 15.42 16.61 0.0M
2023-02-16 16.40 16.69 15.80 16.05 0.0M
2023-02-15 14.51 16.29 14.42 16.29 0.0M
2023-02-14 14.95 15.14 14.35 14.46 0.0M
2023-02-13 15.06 15.22 14.52 15.06 0.0M
2023-02-10 15.24 15.30 14.47 14.78 0.0M
2023-02-09 16.64 16.85 15.04 15.14 0.0M
2023-02-08 16.07 17.00 15.73 16.52 0.0M
2023-02-07 17.20 17.20 15.54 15.87 0.0M
2023-02-06 18.11 18.26 16.20 16.80 0.0M
2023-02-03 17.75 19.07 17.50 18.00 0.0M
2023-02-02 15.83 19.45 15.66 18.54 0.1M
2023-02-01 15.05 15.43 14.39 15.40 0.0M
2023-01-31 15.27 15.47 14.71 15.01 0.0M
2023-01-30 16.96 17.02 15.18 15.19 0.0M
2023-01-27 14.86 18.58 14.70 17.00 0.0M
2023-01-26 14.73 15.18 14.68 14.81 0.0M
2023-01-25 14.59 14.88 14.20 14.72 0.0M
2023-01-24 15.51 15.62 14.69 14.70 0.0M
2023-01-23 14.02 15.71 13.87 15.50 0.0M
2023-01-20 13.29 14.09 13.12 13.96 0.0M
2023-01-19 13.51 13.59 12.95 13.22 0.0M
2023-01-18 14.53 14.64 13.52 13.52 0.0M
2023-01-17 14.54 14.89 14.07 14.32 0.0M
2023-01-16 15.00 15.20 14.38 14.81 0.0M
2023-01-13 15.18 15.92 14.78 14.80 0.0M
2023-01-12 14.87 15.17 14.19 15.17 0.0M
2023-01-11 13.72 14.84 13.54 14.76 0.0M
2023-01-10 13.18 14.26 12.94 13.74 0.0M
2023-01-09 12.99 13.52 12.84 13.05 0.0M
2023-01-06 12.40 13.16 12.31 13.02 0.0M
2023-01-05 11.98 12.55 11.87 12.32 0.0M
2023-01-04 11.85 12.36 11.63 12.16 0.0M
2023-01-03 11.96 12.16 11.56 11.72 0.0M
2023-01-02 11.61 11.78 11.42 11.78 0.0M