Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 256,81 | 265,55 | 0,00 | 257,23 | 0,97% | - |
| 25.02.2021 | 263,18 | 263,22 | 0,00 | 254,75 | -3,65% | - |
| 24.02.2021 | 261,16 | 266,36 | 0,00 | 264,41 | -0,57% | - |
| 23.02.2021 | 263,88 | 267,45 | 0,00 | 265,91 | 2,14% | - |
| 22.02.2021 | 260,19 | 263,04 | 257,70 | 260,34 | -0,49% | - |
| 19.02.2021 | 265,30 | 265,61 | 260,19 | 261,61 | -2,89% | - |
| 18.02.2021 | 267,72 | 270,95 | 266,05 | 269,39 | -1,54% | - |
| 17.02.2021 | 271,98 | 273,95 | 269,63 | 273,60 | -0,13% | - |
| 16.02.2021 | 274,76 | 276,56 | 272,83 | 273,95 | 1,26% | - |
| 12.02.2021 | 269,80 | 270,84 | 268,35 | 270,53 | 0,05% | - |
| 11.02.2021 | 269,61 | 271,47 | 268,51 | 270,39 | -0,56% | - |
| 10.02.2021 | 269,77 | 272,67 | 0,00 | 271,90 | 0,90% | - |
| 09.02.2021 | 272,41 | 273,17 | 268,79 | 269,48 | 1,06% | - |
| 08.02.2021 | 267,55 | 267,61 | 265,04 | 266,65 | -0,55% | - |
| 05.02.2021 | 267,59 | 269,17 | 267,10 | 268,14 | 0,59% | - |
| 04.02.2021 | 265,08 | 266,58 | 264,51 | 266,58 | -0,02% | - |
| 03.02.2021 | 265,36 | 269,19 | 265,17 | 266,63 | -0,16% | - |
| 02.02.2021 | 265,98 | 268,82 | 0,00 | 267,07 | 1,91% | - |
| 01.02.2021 | 259,41 | 264,15 | 0,00 | 262,07 | 1,45% | - |
| 29.01.2021 | 259,44 | 260,46 | 0,00 | 258,33 | -2,51% | - |
| 28.01.2021 | 272,79 | 275,95 | 0,00 | 264,99 | -2,70% | - |
| 27.01.2021 | 274,00 | 274,00 | 0,00 | 272,33 | -3,44% | - |
| 26.01.2021 | 282,33 | 285,38 | 281,60 | 282,03 | 1,44% | - |
| 25.01.2021 | 276,48 | 278,14 | 271,79 | 278,02 | 1,28% | - |
| 22.01.2021 | 276,35 | 277,25 | 274,42 | 274,50 | 0,57% | - |
| 21.01.2021 | 271,42 | 273,52 | 270,77 | 272,94 | 2,09% | - |
| 20.01.2021 | 264,93 | 270,30 | 0,00 | 267,34 | 2,40% | - |
| 19.01.2021 | 254,38 | 262,19 | 0,00 | 261,07 | 3,84% | - |
| 15.01.2021 | 250,58 | 253,83 | 250,46 | 251,41 | 2,33% | - |
| 14.01.2021 | 250,57 | 251,67 | 0,00 | 245,69 | -2,35% | - |
| 13.01.2021 | 252,40 | 253,96 | 250,94 | 251,62 | 0,25% | - |
| 12.01.2021 | 253,35 | 255,10 | 250,35 | 251,00 | -2,29% | - |
| 11.01.2021 | 260,06 | 263,30 | 0,00 | 256,87 | -4,01% | - |
| 08.01.2021 | 267,82 | 267,86 | 267,60 | 267,60 | -0,40% | - |
| 07.01.2021 | 269,42 | 270,61 | 267,58 | 268,67 | 2,04% | - |
| 06.01.2021 | 263,26 | 263,30 | 263,21 | 263,30 | -2,80% | - |
| 05.01.2021 | 270,95 | 270,97 | 270,90 | 270,90 | 0,74% | - |
| 04.01.2021 | 271,27 | 272,61 | 0,00 | 268,92 | -1,55% | - |
| 31.12.2020 | 273,31 | 273,92 | 270,02 | 273,14 | 0,42% | - |
| 30.12.2020 | 274,97 | 275,17 | 271,77 | 272,00 | -1,75% | - |
| 29.12.2020 | 279,27 | 280,48 | 276,30 | 276,86 | -0,07% | - |
| 28.12.2020 | 268,02 | 277,25 | 267,98 | 277,05 | 3,09% | - |
| 24.12.2020 | 267,30 | 274,81 | 266,22 | 268,75 | 0,24% | - |
| 23.12.2020 | 268,26 | 272,16 | 268,02 | 268,11 | 0,38% | - |
| 22.12.2020 | 267,23 | 267,35 | 267,11 | 267,11 | -1,88% | - |
| 21.12.2020 | 269,69 | 273,80 | 267,89 | 272,23 | -1,81% | - |
| 18.12.2020 | 276,80 | 278,00 | 271,01 | 277,23 | 1,10% | - |
| 17.12.2020 | 0,00 | 277,01 | 0,00 | 274,22 | 0,14% | - |
| 16.12.2020 | 276,27 | 278,80 | 273,79 | 273,83 | -0,59% | - |
| 15.12.2020 | 275,76 | 277,00 | 272,07 | 275,45 | 0,27% | - |
| 14.12.2020 | 274,70 | 276,38 | 273,47 | 274,73 | 1,11% | - |
| 11.12.2020 | 274,61 | 275,65 | 270,27 | 271,72 | -1,91% | - |
| 10.12.2020 | 277,30 | 278,02 | 274,02 | 277,01 | -0,35% | - |
| 09.12.2020 | 284,77 | 284,91 | 271,99 | 277,98 | -1,88% | - |
| 08.12.2020 | 282,57 | 287,62 | 281,67 | 283,32 | -0,27% | - |
| 07.12.2020 | 287,89 | 289,13 | 281,67 | 284,08 | 1,59% | - |
| 04.12.2020 | 280,29 | 281,66 | 278,86 | 279,63 | -1,19% | - |
| 03.12.2020 | 285,75 | 286,50 | 281,11 | 282,98 | -1,65% | - |
| 02.12.2020 | 285,52 | 291,48 | 284,61 | 287,73 | 0,35% | - |
| 01.12.2020 | 286,83 | 289,40 | 285,83 | 286,72 | 3,22% | - |
| 30.11.2020 | 276,75 | 277,82 | 274,23 | 277,76 | 0,01% | - |
| 27.11.2020 | 278,05 | 279,14 | 273,80 | 277,72 | 0,77% | - |
| 25.11.2020 | 274,19 | 276,41 | 273,76 | 275,61 | -0,44% | - |
| 24.11.2020 | 271,02 | 277,79 | 0,00 | 276,82 | 3,13% | - |
| 23.11.2020 | 268,44 | 268,64 | 268,42 | 268,42 | -0,46% | - |
| 20.11.2020 | 271,41 | 272,98 | 0,00 | 269,65 | -1,16% | - |
| 19.11.2020 | 271,10 | 273,47 | 271,02 | 272,80 | 0,34% | - |
| 18.11.2020 | 274,79 | 276,35 | 0,00 | 271,87 | -1,14% | - |
| 17.11.2020 | 275,01 | 277,35 | 273,94 | 275,00 | -1,44% | - |
| 16.11.2020 | 0,00 | 279,02 | 0,00 | 279,02 | 0,76% | - |
| 13.11.2020 | 274,21 | 277,36 | 273,19 | 276,92 | 0,63% | - |
| 12.11.2020 | 274,99 | 275,20 | 274,95 | 275,20 | -0,45% | - |
| 11.11.2020 | 276,71 | 278,35 | 274,06 | 276,43 | 1,34% | - |
| 10.11.2020 | 0,00 | 273,55 | 0,00 | 272,77 | -2,20% | - |
| 09.11.2020 | 278,92 | 279,01 | 278,92 | 278,92 | -4,91% | - |
| 06.11.2020 | 289,45 | 294,58 | 263,53 | 293,32 | -0,50% | - |
| 05.11.2020 | 293,63 | 297,27 | 291,82 | 294,80 | 2,49% | - |
| 04.11.2020 | 282,61 | 288,92 | 0,00 | 287,63 | 8,37% | - |
| 03.11.2020 | 264,60 | 270,02 | 264,08 | 265,41 | 2,36% | - |
| 02.11.2020 | 0,00 | 270,33 | 0,00 | 259,28 | -1,28% | - |
| 30.10.2020 | 267,94 | 268,31 | 0,00 | 262,66 | -6,84% | - |
| 29.10.2020 | 277,72 | 283,58 | 277,09 | 281,94 | 5,27% | - |
| 28.10.2020 | 267,91 | 267,91 | 267,83 | 267,83 | -5,45% | - |
| 27.10.2020 | 278,65 | 284,52 | 277,68 | 283,28 | 2,06% | - |
| 26.10.2020 | 283,91 | 283,98 | 274,41 | 277,58 | -2,58% | - |
| 23.10.2020 | 0,00 | 285,23 | 0,00 | 284,92 | 2,45% | - |
| 22.10.2020 | 279,12 | 279,62 | 275,11 | 278,10 | -0,20% | - |
| 21.10.2020 | 0,00 | 282,67 | 0,00 | 278,67 | 4,14% | - |
| 20.10.2020 | 0,00 | 269,68 | 0,00 | 267,60 | 2,34% | - |
| 19.10.2020 | 0,00 | 265,83 | 0,00 | 261,49 | -1,54% | - |
| 16.10.2020 | 0,00 | 271,35 | 0,00 | 265,58 | -0,48% | - |
| 15.10.2020 | 267,30 | 267,37 | 263,70 | 266,86 | -1,82% | - |
| 14.10.2020 | 277,05 | 277,23 | 271,52 | 271,82 | -1,50% | - |
| 13.10.2020 | 275,95 | 275,96 | 275,95 | 275,96 | 0,09% | - |
| 12.10.2020 | 0,00 | 280,15 | 0,00 | 275,72 | 4,42% | - |
| 09.10.2020 | 263,13 | 264,71 | 262,23 | 264,05 | 0,14% | - |
| 08.10.2020 | 262,48 | 264,61 | 261,76 | 263,69 | 2,28% | - |
| 07.10.2020 | 0,00 | 259,61 | 0,00 | 257,80 | -0,42% | - |
| 06.10.2020 | 258,88 | 258,88 | 258,88 | 258,88 | -2,14% | - |
| 05.10.2020 | 0,00 | 264,83 | 0,00 | 264,52 | 1,68% | - |