414,675€
0,65%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 415,95 | 418,75 | 404,00 | 414,00 | 0,49% | 3.738,00 |
| 25.04.2024 | 388,80 | 415,15 | 386,00 | 412,00 | -11,02% | 15.672,00 |
| 24.04.2024 | 475,95 | 476,90 | 454,75 | 463,00 | -0,23% | 2.481,00 |
| 23.04.2024 | 453,95 | 464,95 | 453,80 | 464,05 | 2,34% | 515,00 |
| 22.04.2024 | 451,05 | 460,35 | 445,95 | 453,45 | 0,54% | 2.090,00 |
| 19.04.2024 | 474,50 | 475,20 | 448,00 | 451,00 | -4,46% | 1.522,00 |
| 18.04.2024 | 465,05 | 479,65 | 464,35 | 472,05 | 1,83% | 314,00 |
| 17.04.2024 | 469,70 | 473,10 | 458,85 | 463,55 | -2,00% | 541,00 |
| 16.04.2024 | 468,05 | 473,60 | 465,60 | 473,00 | 0,53% | 1.205,00 |
| 15.04.2024 | 476,00 | 487,15 | 469,10 | 470,50 | -1,98% | 1.925,00 |
| 12.04.2024 | 487,95 | 489,95 | 480,00 | 480,00 | -1,58% | 947,00 |
| 11.04.2024 | 483,40 | 487,75 | 482,60 | 487,70 | 0,95% | 616,00 |
| 10.04.2024 | 475,55 | 483,85 | 471,00 | 483,10 | 2,00% | 478,00 |
| 09.04.2024 | 480,50 | 481,05 | 467,20 | 473,65 | -0,91% | 1.801,00 |
| 08.04.2024 | 486,15 | 489,75 | 478,00 | 478,00 | -1,38% | 1.580,00 |
| 05.04.2024 | 475,50 | 488,70 | 473,80 | 484,70 | 2,04% | 1.149,00 |
| 04.04.2024 | 469,50 | 488,05 | 469,50 | 475,00 | 1,76% | 847,00 |
| 03.04.2024 | 460,05 | 467,65 | 458,80 | 466,80 | 1,80% | 850,00 |
| 02.04.2024 | 453,45 | 459,05 | 450,00 | 458,55 | 1,28% | 1.207,00 |
| 28.03.2024 | 454,15 | 457,90 | 449,60 | 452,75 | -0,54% | 1.367,00 |
| 27.03.2024 | 459,05 | 461,10 | 452,00 | 455,20 | -1,47% | 921,00 |
| 26.03.2024 | 463,00 | 470,30 | 462,00 | 462,00 | -0,25% | 980,00 |
| 25.03.2024 | 468,70 | 471,30 | 463,15 | 463,15 | -1,84% | 2.647,00 |
| 22.03.2024 | 467,30 | 471,85 | 466,70 | 471,85 | 0,78% | 1.849,00 |
| 21.03.2024 | 465,00 | 472,15 | 465,00 | 468,20 | 1,05% | 1.046,00 |
| 20.03.2024 | 456,95 | 463,35 | 456,15 | 463,35 | 1,87% | 340,00 |
| 19.03.2024 | 453,85 | 456,65 | 445,05 | 454,85 | -0,59% | 467,00 |
| 18.03.2024 | 442,50 | 457,55 | 442,50 | 457,55 | 3,38% | 1.491,00 |
| 15.03.2024 | 449,45 | 452,20 | 442,60 | 442,60 | -1,98% | 220,00 |
| 14.03.2024 | 454,95 | 457,10 | 449,85 | 451,55 | 0,04% | 626,00 |
| 13.03.2024 | 457,25 | 460,20 | 450,00 | 451,35 | -1,30% | 859,00 |
| 12.03.2024 | 449,95 | 460,30 | 445,00 | 457,30 | 3,41% | 1.707,00 |
| 11.03.2024 | 459,95 | 462,20 | 436,25 | 442,20 | -4,41% | 2.053,00 |
| 08.03.2024 | 467,00 | 478,15 | 457,20 | 462,60 | -0,88% | 1.911,00 |
| 07.03.2024 | 452,00 | 474,00 | 452,00 | 466,70 | 2,41% | 1.040,00 |
| 06.03.2024 | 452,05 | 459,90 | 452,00 | 455,70 | 1,09% | 1.099,00 |
| 05.03.2024 | 458,00 | 458,00 | 449,35 | 450,80 | -1,74% | 875,00 |
| 04.03.2024 | 463,00 | 465,95 | 458,80 | 458,80 | -1,08% | 1.660,00 |
| 01.03.2024 | 453,05 | 464,40 | 452,30 | 463,80 | 2,10% | 1.390,00 |
| 29.02.2024 | 447,50 | 454,25 | 445,05 | 454,25 | 1,14% | 701,00 |
| 28.02.2024 | 447,20 | 452,45 | 446,25 | 449,15 | 0,14% | 672,00 |
| 27.02.2024 | 442,00 | 448,85 | 440,65 | 448,50 | 0,48% | 1.017,00 |
| 26.02.2024 | 446,90 | 447,70 | 444,00 | 446,35 | 0,09% | 1.130,00 |
| 23.02.2024 | 452,00 | 455,85 | 445,95 | 445,95 | -0,82% | 1.001,00 |
| 22.02.2024 | 442,00 | 452,00 | 440,85 | 449,65 | 4,84% | 2.621,00 |
| 21.02.2024 | 432,30 | 435,80 | 428,30 | 428,90 | -1,40% | 726,00 |
| 20.02.2024 | 438,45 | 438,90 | 431,85 | 435,00 | -1,88% | 3.043,00 |
| 19.02.2024 | 440,00 | 444,70 | 438,00 | 443,35 | 0,99% | 614,00 |
| 16.02.2024 | 449,00 | 453,40 | 437,85 | 439,00 | -2,92% | 1.738,00 |
| 15.02.2024 | 442,95 | 453,80 | 439,75 | 452,20 | 2,77% | 1.421,00 |
| 14.02.2024 | 429,75 | 440,00 | 429,75 | 440,00 | 2,03% | 2.945,00 |
| 13.02.2024 | 434,00 | 436,20 | 425,00 | 431,25 | -1,04% | 1.323,00 |
| 12.02.2024 | 434,40 | 444,05 | 432,15 | 435,80 | 0,18% | 1.835,00 |
| 09.02.2024 | 435,10 | 440,85 | 434,55 | 435,00 | -0,22% | 1.931,00 |
| 08.02.2024 | 436,05 | 437,10 | 431,95 | 435,95 | 0,25% | 1.551,00 |
| 07.02.2024 | 420,00 | 437,00 | 418,95 | 434,85 | 2,97% | 2.217,00 |
| 06.02.2024 | 426,50 | 435,00 | 422,30 | 422,30 | -1,64% | 3.648,00 |
| 05.02.2024 | 435,00 | 442,05 | 429,25 | 429,35 | -1,96% | 5.132,00 |
| 02.02.2024 | 418,00 | 449,75 | 416,25 | 437,95 | 20,12% | 7.793,00 |
| 01.02.2024 | 364,50 | 369,45 | 362,30 | 364,60 | 0,87% | 1.589,00 |
| 31.01.2024 | 361,00 | 365,50 | 356,75 | 361,45 | -2,23% | 5.509,00 |
| 30.01.2024 | 375,95 | 375,95 | 369,55 | 369,70 | -0,60% | 2.377,00 |
| 29.01.2024 | 363,80 | 371,95 | 363,80 | 371,95 | 1,96% | 1.535,00 |
| 26.01.2024 | 361,45 | 364,85 | 359,60 | 364,80 | 0,62% | 1.126,00 |
| 25.01.2024 | 360,00 | 364,30 | 357,60 | 362,55 | 0,78% | 1.401,00 |
| 24.01.2024 | 358,05 | 362,90 | 355,90 | 359,75 | 1,60% | 1.318,00 |
| 23.01.2024 | 349,95 | 358,10 | 349,75 | 354,10 | 0,71% | 1.332,00 |
| 22.01.2024 | 354,60 | 356,65 | 350,65 | 351,60 | -0,34% | 1.372,00 |
| 19.01.2024 | 346,70 | 352,80 | 346,70 | 352,80 | 1,94% | 2.030,00 |
| 18.01.2024 | 337,25 | 346,70 | 337,05 | 346,10 | 2,87% | 905,00 |
| 17.01.2024 | 337,00 | 337,60 | 331,00 | 336,45 | -1,00% | 760,00 |
| 16.01.2024 | 341,00 | 343,25 | 339,80 | 339,85 | -0,92% | 977,00 |
| 15.01.2024 | 341,75 | 344,80 | 341,75 | 343,00 | 0,13% | 1.306,00 |
| 12.01.2024 | 336,50 | 342,55 | 335,05 | 342,55 | 1,65% | 1.455,00 |
| 11.01.2024 | 339,30 | 340,50 | 332,10 | 337,00 | -0,18% | 1.006,00 |
| 10.01.2024 | 326,85 | 340,05 | 326,85 | 337,60 | 2,80% | 1.576,00 |
| 09.01.2024 | 326,30 | 328,85 | 324,85 | 328,40 | 0,50% | 468,00 |
| 08.01.2024 | 321,00 | 326,75 | 319,85 | 326,75 | 1,70% | 800,00 |
| 05.01.2024 | 316,25 | 321,30 | 314,85 | 321,30 | 1,21% | 633,00 |
| 04.01.2024 | 315,00 | 318,00 | 314,00 | 317,45 | 0,16% | 1.994,00 |
| 03.01.2024 | 318,05 | 318,05 | 313,35 | 316,95 | 1,02% | 949,00 |
| 02.01.2024 | 319,75 | 322,30 | 310,80 | 313,75 | -3,19% | 1.036,00 |
| 29.12.2023 | 324,05 | 325,00 | 323,60 | 324,10 | -0,25% | 365,00 |
| 28.12.2023 | 322,50 | 326,50 | 321,80 | 324,90 | 1,15% | 1.656,00 |
| 27.12.2023 | 320,00 | 322,60 | 320,00 | 321,20 | 0,11% | 1.001,00 |
| 22.12.2023 | 319,00 | 322,80 | 319,00 | 320,85 | 0,27% | 613,00 |
| 21.12.2023 | 319,30 | 321,80 | 318,50 | 320,00 | 0,44% | 670,00 |
| 20.12.2023 | 319,20 | 322,80 | 316,55 | 318,60 | -0,11% | 1.134,00 |
| 19.12.2023 | 315,05 | 320,90 | 313,85 | 318,95 | 0,65% | 1.626,00 |
| 18.12.2023 | 306,95 | 317,95 | 306,15 | 316,90 | 3,01% | 1.719,00 |
| 15.12.2023 | 303,95 | 309,50 | 303,00 | 307,65 | 2,16% | 2.168,00 |
| 14.12.2023 | 309,95 | 309,95 | 299,85 | 301,15 | -2,49% | 1.153,00 |
| 13.12.2023 | 309,25 | 313,00 | 308,30 | 308,85 | -0,16% | 1.024,00 |
| 12.12.2023 | 301,35 | 309,35 | 300,85 | 309,35 | 2,60% | 694,00 |
| 11.12.2023 | 308,65 | 308,85 | 298,15 | 301,50 | -2,32% | 558,00 |
| 08.12.2023 | 303,05 | 308,65 | 299,95 | 308,65 | 1,93% | 1.010,00 |
| 07.12.2023 | 294,05 | 303,10 | 293,55 | 302,80 | 2,51% | 830,00 |
| 06.12.2023 | 296,05 | 297,20 | 294,85 | 295,40 | 0,34% | 742,00 |
| 05.12.2023 | 293,70 | 296,35 | 291,80 | 294,40 | -0,22% | 1.192,00 |
| 04.12.2023 | 297,05 | 297,80 | 290,00 | 295,05 | -0,72% | 1.044,00 |