452,500€
-4,06%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 468,08 | 475,60 | 446,77 | 451,52 | -4,23% | 1.620,00 |
| 18.04.2024 | 465,17 | 480,23 | 464,13 | 471,48 | 1,82% | 144,00 |
| 17.04.2024 | 472,33 | 473,75 | 457,52 | 463,02 | -1,83% | 727,00 |
| 16.04.2024 | 467,45 | 474,20 | 467,45 | 471,65 | 0,16% | 1.320,00 |
| 15.04.2024 | 477,25 | 486,55 | 468,95 | 470,90 | -2,11% | 380,00 |
| 12.04.2024 | 487,65 | 490,00 | 479,80 | 481,05 | -1,36% | 235,00 |
| 11.04.2024 | 483,90 | 487,70 | 483,05 | 487,70 | 0,91% | 327,00 |
| 10.04.2024 | 475,55 | 484,10 | 472,15 | 483,30 | 2,36% | 522,00 |
| 09.04.2024 | 478,25 | 480,35 | 467,10 | 472,15 | -1,47% | 958,00 |
| 08.04.2024 | 487,95 | 488,90 | 479,20 | 479,20 | -1,52% | 295,00 |
| 05.04.2024 | 472,95 | 488,05 | 472,95 | 486,60 | 2,68% | 1.453,00 |
| 04.04.2024 | 469,50 | 487,35 | 469,25 | 473,90 | 1,78% | 1.587,00 |
| 03.04.2024 | 461,30 | 467,00 | 459,55 | 465,60 | 1,14% | 209,00 |
| 02.04.2024 | 455,10 | 460,35 | 452,55 | 460,35 | 2,13% | 648,00 |
| 28.03.2024 | 454,20 | 457,80 | 449,50 | 450,75 | -0,70% | 1.390,00 |
| 27.03.2024 | 458,65 | 461,55 | 452,55 | 453,95 | -1,01% | 916,00 |
| 26.03.2024 | 464,25 | 469,60 | 458,60 | 458,60 | -1,38% | 765,00 |
| 25.03.2024 | 469,25 | 471,20 | 464,55 | 465,00 | -1,26% | 1.564,00 |
| 22.03.2024 | 469,05 | 471,55 | 466,50 | 470,95 | 1,67% | 430,00 |
| 20.03.2024 | 455,35 | 465,00 | 455,35 | 463,20 | 1,58% | 647,00 |
| 19.03.2024 | 453,95 | 456,05 | 447,15 | 456,00 | -0,08% | 405,00 |
| 18.03.2024 | 446,00 | 456,35 | 443,60 | 456,35 | 2,69% | 562,00 |
| 15.03.2024 | 449,15 | 452,55 | 443,80 | 444,40 | -1,11% | 299,00 |
| 14.03.2024 | 452,90 | 457,80 | 449,40 | 449,40 | -0,59% | 485,00 |
| 13.03.2024 | 459,15 | 459,65 | 450,20 | 452,05 | -1,37% | 541,00 |
| 12.03.2024 | 447,00 | 460,00 | 445,75 | 458,35 | 3,35% | 1.211,00 |
| 11.03.2024 | 458,25 | 461,40 | 437,50 | 443,50 | -4,36% | 1.783,00 |
| 08.03.2024 | 468,55 | 473,45 | 458,65 | 463,70 | -1,04% | 1.294,00 |
| 07.03.2024 | 452,05 | 473,85 | 452,05 | 468,55 | 2,84% | 1.128,00 |
| 06.03.2024 | 450,80 | 460,60 | 450,80 | 455,60 | 1,05% | 1.709,00 |
| 05.03.2024 | 456,50 | 456,95 | 449,25 | 450,85 | -2,24% | 523,00 |
| 04.03.2024 | 462,35 | 465,45 | 459,90 | 461,20 | -0,46% | 1.560,00 |
| 01.03.2024 | 455,00 | 464,30 | 453,65 | 463,35 | 2,24% | 644,00 |
| 29.02.2024 | 445,05 | 453,20 | 445,05 | 453,20 | 0,90% | 429,00 |
| 28.02.2024 | 447,20 | 452,35 | 447,20 | 449,15 | 0,47% | 143,00 |
| 27.02.2024 | 441,25 | 447,70 | 440,65 | 447,05 | 0,15% | 351,00 |
| 26.02.2024 | 447,10 | 447,25 | 444,50 | 446,40 | 0,13% | 392,00 |
| 23.02.2024 | 451,30 | 454,70 | 445,80 | 445,80 | -1,30% | 1.538,00 |
| 22.02.2024 | 443,95 | 452,70 | 440,25 | 451,65 | 5,38% | 827,00 |
| 21.02.2024 | 432,15 | 435,40 | 428,40 | 428,60 | -1,46% | 1.045,00 |
| 20.02.2024 | 436,10 | 438,25 | 431,35 | 434,95 | -1,71% | 802,00 |
| 19.02.2024 | 438,05 | 443,75 | 438,05 | 442,50 | 0,59% | 1.091,00 |
| 16.02.2024 | 449,40 | 453,25 | 437,55 | 439,90 | -2,12% | 310,00 |
| 15.02.2024 | 441,25 | 453,75 | 440,40 | 449,45 | 1,99% | 887,00 |
| 14.02.2024 | 430,05 | 440,70 | 430,05 | 440,70 | 2,61% | 579,00 |
| 13.02.2024 | 433,55 | 436,05 | 425,10 | 429,50 | -1,38% | 2.001,00 |
| 12.02.2024 | 433,95 | 444,35 | 432,15 | 435,50 | 0,10% | 609,00 |
| 09.02.2024 | 435,50 | 440,45 | 434,15 | 435,05 | -0,26% | 1.252,00 |
| 08.02.2024 | 434,80 | 436,55 | 432,00 | 436,20 | 0,23% | 384,00 |
| 07.02.2024 | 420,30 | 437,00 | 419,10 | 435,20 | 2,47% | 1.161,00 |
| 06.02.2024 | 427,00 | 433,30 | 423,40 | 424,70 | -1,24% | 1.043,00 |
| 05.02.2024 | 435,00 | 441,40 | 428,75 | 430,05 | -2,29% | 2.858,00 |
| 02.02.2024 | 417,00 | 445,75 | 416,25 | 440,15 | 21,29% | 6.375,00 |
| 01.02.2024 | 362,60 | 369,90 | 362,40 | 362,90 | -0,66% | 699,00 |
| 31.01.2024 | 360,60 | 365,50 | 357,90 | 365,30 | -1,52% | 715,00 |
| 30.01.2024 | 373,95 | 375,10 | 369,75 | 370,95 | -0,11% | 788,00 |
| 29.01.2024 | 365,85 | 371,35 | 364,75 | 371,35 | 1,74% | 789,00 |
| 26.01.2024 | 360,50 | 365,00 | 360,00 | 365,00 | 0,72% | 420,00 |
| 25.01.2024 | 359,65 | 364,05 | 357,05 | 362,40 | 0,79% | 1.484,00 |
| 24.01.2024 | 358,75 | 363,05 | 355,90 | 359,55 | 1,51% | 617,00 |
| 23.01.2024 | 350,05 | 358,60 | 349,45 | 354,20 | 0,98% | 998,00 |
| 22.01.2024 | 354,95 | 357,70 | 350,75 | 350,75 | -0,41% | 2.624,00 |
| 19.01.2024 | 346,65 | 352,40 | 346,65 | 352,20 | 1,67% | 1.168,00 |
| 18.01.2024 | 337,30 | 346,45 | 337,30 | 346,40 | 2,70% | 594,00 |
| 17.01.2024 | 335,95 | 337,80 | 333,40 | 337,30 | -0,21% | 1.091,00 |
| 16.01.2024 | 341,75 | 345,00 | 338,00 | 338,00 | -1,23% | 579,00 |
| 15.01.2024 | 342,80 | 344,85 | 342,20 | 342,20 | 0,28% | 490,00 |
| 12.01.2024 | 335,05 | 342,05 | 335,05 | 341,25 | 1,11% | 546,00 |
| 11.01.2024 | 339,85 | 340,20 | 332,55 | 337,50 | -0,49% | 1.537,00 |
| 10.01.2024 | 326,65 | 339,75 | 326,65 | 339,15 | 3,37% | 321,00 |
| 09.01.2024 | 326,15 | 329,35 | 325,40 | 328,10 | 0,46% | 335,00 |
| 08.01.2024 | 321,65 | 326,65 | 319,95 | 326,60 | 1,79% | 548,00 |
| 05.01.2024 | 316,25 | 321,90 | 315,05 | 320,85 | 1,21% | 344,00 |
| 04.01.2024 | 315,00 | 317,75 | 314,65 | 317,00 | 0,22% | 566,00 |
| 03.01.2024 | 314,80 | 317,85 | 312,90 | 316,30 | 1,10% | 756,00 |
| 02.01.2024 | 319,90 | 322,20 | 310,90 | 312,85 | -3,60% | 741,00 |
| 29.12.2023 | 324,40 | 325,15 | 323,90 | 324,55 | 0,65% | 446,00 |
| 28.12.2023 | 322,45 | 322,45 | 322,45 | 322,45 | 0,51% | - |
| 27.12.2023 | 321,05 | 322,55 | 320,70 | 320,80 | -0,09% | 356,00 |
| 22.12.2023 | 319,00 | 323,25 | 319,00 | 321,10 | 0,38% | 772,00 |
| 21.12.2023 | 319,60 | 320,75 | 319,30 | 319,90 | 0,02% | 450,00 |
| 20.12.2023 | 319,20 | 322,70 | 316,75 | 319,85 | 0,05% | 941,00 |
| 19.12.2023 | 313,85 | 321,80 | 313,85 | 319,70 | 1,22% | 452,00 |
| 18.12.2023 | 307,95 | 317,00 | 305,40 | 315,85 | 1,94% | 609,00 |
| 15.12.2023 | 302,70 | 310,00 | 302,70 | 309,85 | 3,20% | 763,00 |
| 14.12.2023 | 308,80 | 309,95 | 300,10 | 300,25 | -3,15% | 308,00 |
| 13.12.2023 | 309,45 | 310,60 | 309,10 | 310,00 | 0,45% | 190,00 |
| 12.12.2023 | 300,85 | 309,40 | 300,35 | 308,60 | 1,95% | 347,00 |
| 11.12.2023 | 308,90 | 308,90 | 298,30 | 302,70 | -1,94% | 610,00 |
| 08.12.2023 | 302,05 | 309,30 | 300,45 | 308,70 | 1,97% | 249,00 |
| 07.12.2023 | 295,25 | 303,90 | 294,65 | 302,75 | 2,18% | 453,00 |
| 06.12.2023 | 296,70 | 297,00 | 295,00 | 296,30 | 0,58% | 232,00 |
| 05.12.2023 | 292,75 | 294,70 | 292,75 | 294,60 | 0,24% | 402,00 |
| 04.12.2023 | 297,00 | 298,15 | 289,65 | 293,90 | -1,13% | 850,00 |
| 01.12.2023 | 298,55 | 300,65 | 295,80 | 297,25 | 0,02% | 366,00 |
| 30.11.2023 | 302,85 | 304,65 | 296,45 | 297,20 | -1,72% | 631,00 |
| 29.11.2023 | 308,05 | 310,30 | 301,90 | 302,40 | -1,40% | 808,00 |
| 28.11.2023 | 305,25 | 306,70 | 304,00 | 306,70 | -0,76% | 736,00 |
| 24.11.2023 | 313,95 | 313,95 | 308,25 | 309,05 | -1,65% | 161,00 |
| 23.11.2023 | 312,85 | 314,30 | 312,85 | 314,25 | 0,06% | 459,00 |