Börse:
199,688$
0,54%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
199,612$
Ask:
199,764$
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 197,22 | 201,81 | 196,38 | 199,63 | 0,51% | - |
| 13.05.2022 | 192,58 | 199,89 | 191,28 | 198,62 | 3,86% | 24.549.844,00 |
| 12.05.2022 | 187,05 | 198,05 | 184,78 | 191,24 | 1,32% | 38.262.226,00 |
| 11.05.2022 | 196,33 | 200,67 | 188,27 | 188,74 | -4,51% | 31.153.383,00 |
| 10.05.2022 | 199,51 | 202,96 | 194,19 | 197,65 | 0,73% | 34.452.491,00 |
| 09.05.2022 | 199,84 | 202,57 | 195,58 | 196,21 | -3,71% | 36.303.200,00 |
| 06.05.2022 | 207,34 | 209,38 | 201,02 | 203,77 | -2,17% | 34.747.158,00 |
| 05.05.2022 | 218,74 | 220,17 | 206,16 | 208,28 | -6,77% | 41.129.192,00 |
| 04.05.2022 | 210,65 | 224,30 | 206,96 | 223,41 | 5,37% | 41.375.881,00 |
| 03.05.2022 | 210,45 | 214,90 | 208,09 | 212,03 | 0,43% | 41.556.267,00 |
| 02.05.2022 | 201,16 | 211,88 | 200,99 | 211,13 | 5,32% | 49.915.289,00 |
| 29.04.2022 | 204,46 | 212,48 | 199,90 | 200,47 | -2,56% | 49.193.434,00 |
| 28.04.2022 | 202,92 | 208,53 | 192,90 | 205,73 | 17,59% | 100.890.551,00 |
| 27.04.2022 | 174,43 | 181,21 | 169,00 | 174,95 | -3,32% | 71.062.886,00 |
| 26.04.2022 | 186,63 | 187,19 | 179,50 | 180,95 | -3,23% | 31.747.434,00 |
| 25.04.2022 | 182,73 | 187,18 | 181,66 | 186,99 | 1,56% | 29.281.060,00 |
| 22.04.2022 | 190,37 | 192,72 | 183,27 | 184,11 | -2,11% | 36.426.769,00 |
| 21.04.2022 | 201,60 | 202,97 | 185,58 | 188,07 | -6,16% | 49.954.078,00 |
| 20.04.2022 | 213,61 | 214,16 | 198,92 | 200,42 | -7,77% | 43.036.528,00 |
| 19.04.2022 | 210,52 | 218,43 | 209,00 | 217,31 | 3,10% | 20.089.871,00 |
| 18.04.2022 | 210,00 | 213,38 | 208,30 | 210,77 | 0,28% | 16.580.792,00 |
| 14.04.2022 | 214,89 | 214,99 | 210,00 | 210,18 | -2,24% | 18.379.455,00 |
| 13.04.2022 | 211,82 | 216,61 | 211,33 | 214,99 | 0,40% | 19.231.816,00 |
| 12.04.2022 | 220,24 | 222,03 | 213,13 | 214,14 | -1,07% | 20.128.827,00 |
| 11.04.2022 | 218,42 | 220,61 | 215,22 | 216,46 | -2,64% | 20.516.586,00 |
| 08.04.2022 | 222,38 | 225,13 | 220,03 | 222,33 | -0,28% | 18.375.711,00 |
| 07.04.2022 | 223,93 | 225,52 | 218,56 | 222,95 | -0,16% | 21.037.187,00 |
| 06.04.2022 | 226,91 | 228,99 | 221,41 | 223,30 | -3,68% | 28.995.080,00 |
| 05.04.2022 | 234,08 | 236,86 | 231,02 | 231,84 | -0,88% | 29.727.181,00 |
| 04.04.2022 | 225,98 | 234,35 | 225,86 | 233,89 | 4,02% | 28.100.826,00 |
| 01.04.2022 | 224,55 | 227,28 | 222,70 | 224,85 | 1,12% | 19.544.758,00 |
| 31.03.2022 | 228,45 | 228,49 | 222,26 | 222,36 | -2,41% | 24.192.266,00 |
| 30.03.2022 | 228,91 | 231,15 | 226,71 | 227,85 | -0,87% | 25.588.046,00 |
| 29.03.2022 | 226,07 | 230,89 | 225,29 | 229,86 | 2,80% | 31.417.857,00 |
| 28.03.2022 | 222,13 | 224,04 | 219,54 | 223,59 | 0,80% | 26.224.141,00 |
| 25.03.2022 | 220,51 | 225,50 | 218,89 | 221,82 | 1,02% | 40.039.026,00 |
| 24.03.2022 | 215,00 | 220,67 | 214,79 | 219,57 | 2,86% | 31.502.314,00 |
| 23.03.2022 | 213,33 | 216,80 | 212,16 | 213,46 | -1,47% | 23.717.321,00 |
| 22.03.2022 | 211,37 | 219,46 | 210,18 | 216,65 | 2,44% | 31.998.799,00 |
| 21.03.2022 | 214,50 | 214,71 | 207,63 | 211,49 | -2,31% | 30.142.338,00 |
| 18.03.2022 | 206,70 | 216,80 | 206,00 | 216,49 | 4,16% | 52.127.982,00 |
| 17.03.2022 | 201,70 | 208,04 | 201,11 | 207,84 | 2,07% | 29.499.681,00 |
| 16.03.2022 | 194,70 | 203,73 | 194,52 | 203,63 | 6,04% | 40.640.264,00 |
| 15.03.2022 | 190,80 | 192,28 | 185,91 | 192,03 | 2,89% | 31.721.682,00 |
| 14.03.2022 | 187,03 | 192,29 | 185,82 | 186,63 | -0,52% | 31.010.462,00 |
| 11.03.2022 | 192,63 | 193,56 | 186,67 | 187,61 | -3,89% | 34.694.534,00 |
| 10.03.2022 | 194,84 | 196,28 | 191,07 | 195,21 | -1,66% | 24.852.975,00 |
| 09.03.2022 | 195,74 | 199,10 | 193,92 | 198,50 | 4,31% | 31.894.695,00 |
| 08.03.2022 | 187,85 | 196,70 | 186,11 | 190,29 | 1,50% | 37.508.149,00 |
| 07.03.2022 | 200,79 | 200,89 | 187,28 | 187,47 | -6,29% | 38.560.609,00 |
| 04.03.2022 | 202,37 | 205,89 | 198,79 | 200,06 | -1,43% | 32.146.264,00 |
| 03.03.2022 | 209,02 | 209,08 | 201,42 | 202,97 | -2,47% | 27.263.524,00 |
| 02.03.2022 | 204,77 | 209,15 | 202,02 | 208,11 | 2,27% | 29.452.147,00 |
| 01.03.2022 | 209,87 | 211,75 | 202,22 | 203,49 | -3,57% | 27.094.902,00 |
| 28.02.2022 | 207,68 | 213,15 | 206,83 | 211,03 | 0,26% | 34.239.803,00 |
| 25.02.2022 | 204,94 | 211,32 | 203,18 | 210,48 | 1,39% | 37.627.551,00 |
| 24.02.2022 | 191,06 | 208,35 | 190,22 | 207,60 | 4,61% | 49.957.167,00 |
| 23.02.2022 | 204,16 | 206,94 | 198,05 | 198,45 | -1,80% | 44.481.359,00 |
| 22.02.2022 | 202,34 | 207,48 | 200,06 | 202,08 | -1,98% | 39.852.391,00 |
| 18.02.2022 | 209,39 | 210,75 | 205,18 | 206,16 | -0,75% | 37.128.438,00 |
| 17.02.2022 | 214,02 | 217,50 | 207,16 | 207,71 | -4,08% | 38.747.533,00 |
| 16.02.2022 | 212,41 | 217,46 | 212,36 | 216,54 | -2,02% | 45.817.457,00 |
| 15.02.2022 | 220,47 | 221,15 | 215,06 | 221,00 | 1,52% | 42.685.473,00 |
| 14.02.2022 | 219,31 | 221,00 | 214,78 | 217,70 | -0,84% | 38.184.035,00 |
| 11.02.2022 | 228,46 | 230,42 | 218,77 | 219,55 | -3,74% | 46.156.943,00 |
| 10.02.2022 | 228,27 | 235,00 | 226,70 | 228,07 | -1,69% | 49.310.356,00 |
| 09.02.2022 | 224,20 | 233,37 | 222,21 | 232,00 | 5,37% | 86.563.275,00 |
| 08.02.2022 | 220,85 | 225,77 | 216,15 | 220,18 | -2,10% | 94.729.672,00 |
| 07.02.2022 | 237,70 | 238,30 | 224,01 | 224,91 | -5,14% | 88.613.826,00 |
| 04.02.2022 | 234,97 | 242,61 | 230,11 | 237,09 | -0,28% | 89.342.247,00 |
| 03.02.2022 | 244,65 | 248,00 | 235,75 | 237,76 | -26,39% | 188.119.925,00 |
| 02.02.2022 | 327,82 | 328,00 | 316,88 | 323,00 | 1,25% | 58.458.280,00 |
| 01.02.2022 | 314,55 | 319,66 | 312,12 | 319,00 | 1,83% | 18.023.796,00 |
| 31.01.2022 | 300,68 | 313,79 | 299,32 | 313,26 | 3,83% | 21.579.474,00 |
| 28.01.2022 | 295,62 | 301,90 | 293,03 | 301,71 | 2,40% | 21.871.620,00 |
| 27.01.2022 | 297,75 | 301,71 | 294,26 | 294,64 | 0,00% | 21.629.922,00 |
| 26.01.2022 | 307,01 | 307,51 | 290,85 | 294,63 | -1,84% | 28.348.801,00 |
| 25.01.2022 | 299,95 | 306,23 | 297,58 | 300,15 | -2,77% | 25.108.454,00 |
| 24.01.2022 | 297,84 | 309,53 | 289,01 | 308,71 | 1,83% | 38.936.901,00 |
| 21.01.2022 | 314,81 | 318,31 | 303,04 | 303,17 | -4,23% | 28.710.717,00 |
| 20.01.2022 | 323,90 | 327,82 | 315,98 | 316,56 | -0,95% | 16.925.030,00 |
| 19.01.2022 | 319,58 | 327,10 | 319,33 | 319,59 | 0,45% | 20.814.740,00 |
| 18.01.2022 | 323,29 | 324,21 | 317,64 | 318,15 | -4,14% | 22.677.332,00 |
| 14.01.2022 | 321,79 | 332,73 | 321,21 | 331,90 | 1,66% | 16.868.497,00 |
| 13.01.2022 | 334,98 | 335,63 | 325,76 | 326,48 | -2,03% | 14.797.109,00 |
| 12.01.2022 | 335,18 | 336,36 | 330,03 | 333,26 | -0,33% | 14.104.858,00 |
| 11.01.2022 | 326,78 | 334,63 | 325,28 | 334,37 | 1,92% | 16.226.847,00 |
| 10.01.2022 | 325,31 | 328,34 | 315,43 | 328,07 | -1,12% | 24.942.383,00 |
| 07.01.2022 | 332,74 | 337,00 | 328,88 | 331,79 | -0,20% | 14.722.020,00 |
| 06.01.2022 | 322,82 | 339,17 | 322,72 | 332,46 | 2,56% | 27.962.809,00 |
| 05.01.2022 | 333,02 | 335,76 | 323,84 | 324,17 | -3,67% | 20.564.521,00 |
| 04.01.2022 | 339,95 | 343,08 | 331,87 | 336,53 | -0,59% | 15.997.974,00 |
| 03.01.2022 | 338,30 | 341,08 | 337,19 | 338,54 | 0,65% | 14.562.849,00 |
| 31.12.2021 | 343,02 | 343,44 | 336,27 | 336,35 | -2,33% | 12.870.480,00 |
| 30.12.2021 | 344,00 | 347,23 | 343,22 | 344,36 | 0,41% | 10.593.347,00 |
| 29.12.2021 | 346,91 | 349,69 | 341,64 | 342,94 | -0,95% | 10.747.009,00 |
| 28.12.2021 | 346,63 | 352,71 | 345,20 | 346,22 | 0,01% | 16.637.608,00 |
| 27.12.2021 | 338,85 | 347,87 | 338,01 | 346,18 | 3,26% | 17.795.026,00 |
| 23.12.2021 | 330,10 | 336,67 | 328,36 | 335,24 | 1,45% | 13.987.698,00 |
| 22.12.2021 | 333,80 | 334,51 | 328,26 | 330,45 | -1,12% | 16.764.566,00 |