485,810$
-1,65%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 492,84 | 492,89 | 485,15 | 485,58 | -1,69% | 15.212.764,00 |
27.03.2024 | 499,30 | 499,89 | 488,07 | 493,95 | -0,44% | 8.713.743,00 |
26.03.2024 | 505,13 | 510,00 | 495,21 | 496,11 | -1,37% | 9.504.376,00 |
25.03.2024 | 505,79 | 507,22 | 500,24 | 503,02 | -1,29% | 8.341.442,00 |
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 |
08.01.2024 | 354,70 | 358,98 | 352,05 | 358,66 | 1,91% | 13.890.222,00 |
05.01.2024 | 346,99 | 353,50 | 346,26 | 351,95 | 1,39% | 13.750.912,00 |
04.01.2024 | 344,50 | 348,15 | 343,40 | 347,12 | 0,77% | 12.099.895,00 |
03.01.2024 | 344,98 | 347,95 | 343,17 | 344,47 | -0,53% | 15.451.133,00 |
02.01.2024 | 351,32 | 353,16 | 340,01 | 346,29 | -2,17% | 19.042.152,00 |
29.12.2023 | 358,99 | 360,00 | 351,82 | 353,96 | -1,22% | 14.987.092,00 |
28.12.2023 | 359,70 | 361,90 | 357,81 | 358,32 | 0,14% | 11.798.807,00 |
27.12.2023 | 356,07 | 359,00 | 355,31 | 357,83 | 0,85% | 13.207.928,00 |
26.12.2023 | 354,99 | 356,98 | 353,45 | 354,83 | 0,41% | 9.898.614,00 |
22.12.2023 | 355,58 | 357,20 | 351,22 | 353,39 | -0,20% | 11.772.779,00 |
21.12.2023 | 352,98 | 356,41 | 349,21 | 354,09 | 1,38% | 15.289.556,00 |
20.12.2023 | 348,65 | 354,96 | 347,79 | 349,28 | -0,31% | 16.369.850,00 |
19.12.2023 | 345,58 | 353,60 | 345,12 | 350,36 | 1,67% | 17.729.362,00 |
18.12.2023 | 337,48 | 347,56 | 337,02 | 344,62 | 2,90% | 18.993.852,00 |
15.12.2023 | 331,99 | 338,66 | 331,22 | 334,92 | 0,53% | 31.776.852,00 |
14.12.2023 | 333,85 | 334,70 | 328,64 | 333,17 | -0,47% | 19.607.335,00 |
13.12.2023 | 333,93 | 338,37 | 332,64 | 334,74 | 0,16% | 16.353.321,00 |
12.12.2023 | 324,60 | 334,47 | 324,56 | 334,22 | 2,75% | 18.485.461,00 |
11.12.2023 | 329,40 | 329,89 | 320,00 | 325,28 | -2,24% | 25.802.462,00 |
08.12.2023 | 323,09 | 333,17 | 323,00 | 332,75 | 1,89% | 14.087.351,00 |
07.12.2023 | 317,77 | 328,24 | 317,77 | 326,59 | 2,88% | 15.905.079,00 |
06.12.2023 | 321,93 | 322,25 | 317,04 | 317,45 | -0,26% | 11.294.337,00 |
05.12.2023 | 318,98 | 321,88 | 315,39 | 318,29 | -0,54% | 16.952.128,00 |
04.12.2023 | 317,29 | 320,86 | 313,66 | 320,02 | -1,48% | 19.037.080,00 |
01.12.2023 | 325,48 | 326,86 | 320,76 | 324,82 | -0,71% | 15.276.375,00 |
30.11.2023 | 331,89 | 333,50 | 322,40 | 327,15 | -1,52% | 23.146.387,00 |
29.11.2023 | 339,69 | 339,90 | 330,78 | 332,20 | -2,00% | 16.024.497,00 |
28.11.2023 | 333,40 | 339,38 | 333,40 | 338,99 | 1,28% | 12.637.245,00 |
27.11.2023 | 336,18 | 339,90 | 334,20 | 334,70 | -1,04% | 15.684.454,00 |
24.11.2023 | 340,13 | 341,86 | 336,77 | 338,23 | -0,95% | 5.467.488,00 |
22.11.2023 | 339,21 | 342,92 | 338,58 | 341,49 | 1,34% | 10.715.177,00 |
21.11.2023 | 338,33 | 339,90 | 335,90 | 336,98 | -0,88% | 12.027.863,00 |
20.11.2023 | 334,89 | 341,87 | 334,19 | 339,97 | 1,47% | 16.976.129,00 |
17.11.2023 | 330,26 | 335,50 | 329,35 | 335,04 | 0,25% | 14.519.213,00 |
16.11.2023 | 329,37 | 334,58 | 326,38 | 334,19 | 0,44% | 18.932.572,00 |
15.11.2023 | 337,93 | 338,40 | 330,02 | 332,71 | -1,07% | 14.531.180,00 |
14.11.2023 | 334,54 | 338,10 | 333,33 | 336,31 | 2,16% | 17.179.403,00 |
13.11.2023 | 326,20 | 332,33 | 325,70 | 329,19 | 0,13% | 16.908.948,00 |
10.11.2023 | 319,94 | 329,10 | 319,46 | 328,77 | 2,56% | 19.116.921,00 |
09.11.2023 | 319,42 | 324,18 | 318,80 | 320,55 | 0,24% | 16.103.071,00 |
08.11.2023 | 318,14 | 321,33 | 314,88 | 319,78 | 0,30% | 13.609.704,00 |
07.11.2023 | 317,06 | 321,00 | 315,12 | 318,82 | 0,96% | 14.055.614,00 |
06.11.2023 | 315,98 | 318,33 | 314,45 | 315,80 | 0,38% | 12.887.699,00 |
03.11.2023 | 312,55 | 315,55 | 311,02 | 314,60 | 1,20% | 16.764.315,00 |