466,856$
-0,04%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 465,80 | 469,12 | 454,46 | 466,83 | -0,05% | 16.919.805,00 |
| 30.05.2024 | 471,67 | 471,73 | 464,71 | 467,05 | -1,62% | 10.735.226,00 |
| 29.05.2024 | 474,66 | 479,85 | 473,70 | 474,74 | -1,08% | 9.226.218,00 |
| 28.05.2024 | 476,58 | 480,86 | 474,84 | 479,92 | 0,36% | 10.175.770,00 |
| 24.05.2024 | 467,62 | 479,85 | 466,30 | 478,22 | 2,67% | 12.024.254,00 |
| 23.05.2024 | 472,88 | 474,36 | 461,54 | 465,78 | -0,43% | 11.747.913,00 |
| 22.05.2024 | 467,87 | 473,72 | 465,65 | 467,78 | 0,68% | 10.078.611,00 |
| 21.05.2024 | 467,12 | 470,70 | 462,27 | 464,63 | -0,90% | 11.742.189,00 |
| 20.05.2024 | 469,95 | 473,20 | 467,04 | 468,84 | -0,65% | 11.745.080,00 |
| 17.05.2024 | 470,83 | 472,80 | 468,42 | 471,91 | -0,28% | 10.807.289,00 |
| 16.05.2024 | 475,00 | 477,69 | 472,75 | 473,23 | -1,73% | 16.608.179,00 |
| 15.05.2024 | 474,98 | 482,50 | 471,20 | 481,54 | 2,05% | 13.100.470,00 |
| 14.05.2024 | 463,37 | 472,54 | 460,08 | 471,85 | 0,82% | 10.478.553,00 |
| 13.05.2024 | 472,75 | 473,35 | 462,85 | 468,01 | -1,72% | 14.668.798,00 |
| 10.05.2024 | 477,09 | 477,50 | 469,60 | 476,20 | 0,12% | 10.749.999,00 |
| 09.05.2024 | 470,00 | 476,08 | 467,63 | 475,63 | 0,64% | 9.437.651,00 |
| 08.05.2024 | 463,50 | 475,58 | 463,00 | 472,60 | 0,93% | 11.683.929,00 |
| 07.05.2024 | 466,29 | 471,53 | 461,31 | 468,24 | 0,53% | 13.406.816,00 |
| 06.05.2024 | 455,58 | 466,16 | 453,34 | 465,77 | 3,06% | 15.094.627,00 |
| 03.05.2024 | 445,93 | 454,17 | 443,85 | 451,96 | 2,33% | 16.489.057,00 |
| 02.05.2024 | 438,84 | 443,96 | 432,28 | 441,68 | 0,57% | 15.221.322,00 |
| 01.05.2024 | 428,60 | 449,96 | 427,11 | 439,19 | 2,10% | 20.344.947,00 |
| 30.04.2024 | 431,05 | 439,62 | 429,72 | 430,17 | -0,57% | 18.429.496,00 |
| 29.04.2024 | 439,56 | 439,76 | 428,56 | 432,62 | -2,41% | 21.502.646,00 |
| 26.04.2024 | 441,46 | 446,44 | 431,96 | 443,29 | 0,43% | 32.691.443,00 |
| 25.04.2024 | 421,40 | 445,77 | 414,50 | 441,38 | -10,56% | 82.890.741,00 |
| 24.04.2024 | 508,06 | 510,00 | 484,58 | 493,50 | -0,52% | 37.772.677,00 |
| 23.04.2024 | 491,25 | 498,76 | 488,97 | 496,10 | 2,98% | 15.079.196,00 |
| 22.04.2024 | 489,72 | 492,01 | 473,40 | 481,73 | 0,14% | 17.271.125,00 |
| 19.04.2024 | 502,80 | 502,80 | 475,73 | 481,07 | -4,13% | 25.215.364,00 |
| 18.04.2024 | 499,82 | 512,21 | 499,04 | 501,79 | 1,57% | 14.808.670,00 |
| 17.04.2024 | 503,10 | 503,16 | 487,14 | 494,05 | -1,14% | 12.193.743,00 |
| 16.04.2024 | 498,11 | 504,77 | 497,11 | 499,76 | -0,09% | 9.847.925,00 |
| 15.04.2024 | 516,72 | 518,53 | 497,28 | 500,23 | -2,28% | 13.512.893,00 |
| 12.04.2024 | 517,75 | 520,19 | 509,33 | 511,90 | -2,15% | 11.984.535,00 |
| 11.04.2024 | 521,11 | 523,86 | 517,29 | 523,16 | 0,64% | 10.369.469,00 |
| 10.04.2024 | 509,29 | 522,56 | 505,80 | 519,83 | 0,57% | 11.418.491,00 |
| 09.04.2024 | 522,23 | 525,87 | 506,74 | 516,90 | -0,45% | 10.881.445,00 |
| 08.04.2024 | 529,28 | 531,49 | 518,89 | 519,25 | -1,53% | 13.260.579,00 |
| 05.04.2024 | 516,85 | 530,70 | 514,41 | 527,34 | 3,21% | 19.263.265,00 |
| 04.04.2024 | 516,42 | 530,00 | 510,58 | 510,92 | 0,82% | 26.476.253,00 |
| 03.04.2024 | 498,93 | 507,24 | 498,75 | 506,74 | 1,88% | 12.099.171,00 |
| 02.04.2024 | 485,10 | 497,53 | 484,65 | 497,37 | 1,23% | 11.081.026,00 |
| 01.04.2024 | 487,20 | 497,43 | 481,78 | 491,35 | 1,19% | 9.247.007,00 |
| 28.03.2024 | 492,84 | 492,89 | 485,15 | 485,58 | -1,68% | 15.212.764,00 |
| 27.03.2024 | 499,30 | 499,89 | 488,07 | 493,86 | -0,41% | 9.989.676,00 |
| 26.03.2024 | 505,13 | 510,00 | 495,21 | 495,89 | -1,42% | 11.205.382,00 |
| 25.03.2024 | 505,79 | 507,22 | 500,24 | 503,02 | -1,29% | 8.380.617,00 |
| 22.03.2024 | 507,00 | 509,97 | 504,34 | 509,58 | 0,36% | 8.120.593,00 |
| 21.03.2024 | 514,71 | 515,04 | 506,01 | 507,76 | 0,44% | 9.712.549,00 |
| 20.03.2024 | 499,50 | 508,20 | 495,17 | 505,52 | 1,87% | 11.711.100,00 |
| 19.03.2024 | 488,17 | 496,63 | 481,28 | 496,24 | -0,15% | 10.903.092,00 |
| 18.03.2024 | 491,91 | 497,42 | 486,81 | 496,98 | 2,66% | 11.755.251,00 |
| 15.03.2024 | 489,01 | 491,83 | 481,30 | 484,10 | -1,57% | 29.153.576,00 |
| 14.03.2024 | 500,26 | 501,35 | 488,16 | 491,83 | -0,75% | 12.620.014,00 |
| 13.03.2024 | 495,39 | 500,98 | 491,03 | 495,57 | -0,84% | 12.090.656,00 |
| 12.03.2024 | 493,26 | 502,31 | 484,73 | 499,75 | 3,34% | 15.448.232,00 |
| 11.03.2024 | 497,01 | 497,32 | 476,00 | 483,59 | -4,42% | 20.428.274,00 |
| 08.03.2024 | 514,19 | 523,57 | 499,35 | 505,95 | -1,22% | 18.597.059,00 |
| 07.03.2024 | 503,28 | 519,85 | 501,38 | 512,19 | 3,25% | 18.586.437,00 |
| 06.03.2024 | 497,63 | 502,97 | 494,29 | 496,09 | 1,20% | 11.757.925,00 |
| 05.03.2024 | 495,00 | 495,58 | 487,89 | 490,22 | -1,60% | 15.325.299,00 |
| 04.03.2024 | 503,00 | 504,42 | 496,42 | 498,19 | -0,82% | 12.324.141,00 |
| 01.03.2024 | 492,11 | 504,25 | 491,85 | 502,30 | 2,48% | 15.884.882,00 |
| 29.02.2024 | 488,44 | 491,70 | 482,61 | 490,13 | 1,26% | 17.732.045,00 |
| 28.02.2024 | 485,00 | 491,05 | 482,75 | 484,02 | -0,62% | 12.715.486,00 |
| 27.02.2024 | 479,98 | 487,27 | 479,92 | 487,05 | 1,10% | 10.809.595,00 |
| 26.02.2024 | 483,47 | 486,14 | 480,60 | 481,74 | -0,47% | 12.101.415,00 |
| 23.02.2024 | 488,05 | 494,36 | 482,35 | 484,03 | -0,43% | 18.374.286,00 |
| 22.02.2024 | 480,24 | 489,99 | 476,06 | 486,13 | 3,87% | 21.625.805,00 |
| 21.02.2024 | 466,50 | 469,00 | 461,79 | 468,03 | -0,79% | 12.977.050,00 |
| 20.02.2024 | 469,72 | 476,18 | 466,56 | 471,75 | -0,33% | 18.015.523,00 |
| 16.02.2024 | 478,11 | 478,96 | 469,21 | 473,32 | -2,21% | 23.324.620,00 |
| 15.02.2024 | 475,28 | 488,62 | 472,22 | 484,03 | 2,27% | 24.212.326,00 |
| 14.02.2024 | 467,93 | 474,11 | 466,09 | 473,28 | 2,86% | 16.858.401,00 |
| 13.02.2024 | 456,87 | 467,89 | 455,09 | 460,12 | -1,87% | 20.916.602,00 |
| 12.02.2024 | 468,19 | 479,14 | 466,58 | 468,90 | 0,17% | 19.381.963,00 |
| 09.02.2024 | 472,95 | 473,59 | 467,47 | 468,11 | -0,40% | 18.413.137,00 |
| 08.02.2024 | 468,32 | 470,59 | 465,03 | 470,00 | 0,09% | 18.815.097,00 |
| 07.02.2024 | 458,00 | 471,52 | 456,18 | 469,59 | 3,27% | 23.065.994,00 |
| 06.02.2024 | 464,00 | 467,12 | 453,00 | 454,72 | -1,02% | 21.655.214,00 |
| 05.02.2024 | 469,88 | 471,90 | 459,22 | 459,41 | -3,28% | 40.832.376,00 |
| 02.02.2024 | 459,60 | 485,96 | 453,01 | 474,99 | 20,32% | 84.707.646,00 |
| 01.02.2024 | 393,94 | 400,50 | 393,05 | 394,78 | 1,19% | 29.727.051,00 |
| 31.01.2024 | 389,00 | 398,00 | 387,10 | 390,14 | -2,48% | 20.180.817,00 |
| 30.01.2024 | 403,59 | 406,36 | 399,57 | 400,06 | -0,24% | 18.614.727,00 |
| 29.01.2024 | 394,98 | 402,93 | 393,10 | 401,02 | 1,75% | 18.742.433,00 |
| 26.01.2024 | 394,35 | 396,79 | 391,59 | 394,14 | 0,24% | 13.159.290,00 |
| 25.01.2024 | 390,17 | 395,49 | 385,66 | 393,18 | 0,63% | 15.091.080,00 |
| 24.01.2024 | 390,00 | 396,15 | 387,81 | 390,70 | 1,43% | 15.604.285,00 |
| 23.01.2024 | 384,61 | 388,38 | 382,08 | 385,20 | 0,90% | 15.506.096,00 |
| 22.01.2024 | 387,95 | 390,35 | 381,16 | 381,78 | -0,44% | 17.680.454,00 |
| 19.01.2024 | 379,00 | 384,36 | 377,97 | 383,45 | 1,95% | 21.670.806,00 |
| 18.01.2024 | 371,49 | 376,85 | 370,95 | 376,13 | 2,11% | 16.354.332,00 |
| 17.01.2024 | 366,30 | 368,54 | 358,61 | 368,37 | 0,25% | 12.724.779,00 |
| 16.01.2024 | 373,65 | 375,61 | 367,23 | 367,46 | -1,88% | 15.306.885,00 |
| 12.01.2024 | 370,16 | 377,06 | 369,54 | 374,49 | 1,30% | 19.310.046,00 |
| 11.01.2024 | 372,13 | 372,78 | 362,93 | 369,67 | -0,22% | 17.205.385,00 |
| 10.01.2024 | 360,17 | 372,94 | 359,08 | 370,47 | 3,65% | 22.117.206,00 |
| 09.01.2024 | 356,40 | 360,64 | 355,36 | 357,43 | -0,34% | 13.463.871,00 |