449,975€
-1,23%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 454,95 | 458,10 | 449,20 | 449,30 | -1,38% | 25.230,00 |
27.03.2024 | 459,00 | 462,35 | 451,25 | 455,60 | -0,68% | 18.165,00 |
26.03.2024 | 464,05 | 470,30 | 457,25 | 458,70 | -1,01% | 16.587,00 |
25.03.2024 | 469,85 | 471,15 | 461,50 | 463,40 | -1,10% | 12.197,00 |
22.03.2024 | 469,90 | 471,90 | 466,45 | 468,55 | -0,34% | 8.627,00 |
21.03.2024 | 467,75 | 472,70 | 465,50 | 470,15 | 2,73% | 11.500,00 |
20.03.2024 | 455,85 | 461,70 | 455,85 | 457,65 | 0,85% | 5.700,00 |
19.03.2024 | 454,30 | 457,25 | 443,70 | 453,80 | 0,14% | 8.534,00 |
18.03.2024 | 446,55 | 454,45 | 446,35 | 453,15 | 2,19% | 12.117,00 |
15.03.2024 | 450,85 | 453,20 | 443,15 | 443,45 | -2,78% | 13.448,00 |
14.03.2024 | 454,95 | 459,00 | 452,35 | 456,15 | 0,64% | 20.433,00 |
13.03.2024 | 458,10 | 460,15 | 449,60 | 453,25 | 0,18% | 16.056,00 |
12.03.2024 | 446,25 | 460,10 | 445,00 | 452,45 | 1,51% | 20.629,00 |
11.03.2024 | 459,35 | 461,95 | 436,30 | 445,70 | -4,44% | 32.357,00 |
08.03.2024 | 471,05 | 478,00 | 466,40 | 466,40 | -0,03% | 21.066,00 |
07.03.2024 | 453,55 | 467,50 | 452,05 | 466,55 | 2,30% | 10.973,00 |
06.03.2024 | 455,50 | 461,70 | 450,70 | 456,05 | 1,12% | 12.776,00 |
05.03.2024 | 456,30 | 457,70 | 449,00 | 451,00 | -2,50% | 11.955,00 |
04.03.2024 | 461,50 | 465,70 | 457,75 | 462,55 | 0,49% | 14.439,00 |
01.03.2024 | 455,80 | 463,65 | 452,30 | 460,30 | 2,67% | 11.826,00 |
29.02.2024 | 446,05 | 452,70 | 445,35 | 448,35 | -0,09% | 12.220,00 |
28.02.2024 | 448,55 | 453,25 | 446,00 | 448,75 | 0,64% | 10.839,00 |
27.02.2024 | 442,15 | 448,35 | 442,00 | 445,90 | 0,21% | 8.240,00 |
26.02.2024 | 445,55 | 447,85 | 443,85 | 444,95 | -0,97% | 9.146,00 |
23.02.2024 | 451,35 | 456,10 | 446,75 | 449,30 | -0,21% | 17.093,00 |
22.02.2024 | 441,00 | 450,85 | 440,20 | 450,25 | 4,01% | 17.232,00 |
21.02.2024 | 434,30 | 435,75 | 428,30 | 432,90 | -0,40% | 10.157,00 |
20.02.2024 | 439,00 | 439,20 | 431,00 | 434,65 | -2,24% | 33.196,00 |
19.02.2024 | 439,90 | 444,80 | 438,20 | 444,60 | 0,80% | 12.703,00 |
16.02.2024 | 452,30 | 454,00 | 436,30 | 441,05 | -2,21% | 27.748,00 |
15.02.2024 | 443,00 | 451,00 | 438,50 | 451,00 | 3,37% | 16.918,00 |
14.02.2024 | 432,50 | 440,00 | 432,45 | 436,30 | 0,28% | 15.127,00 |
13.02.2024 | 434,85 | 437,20 | 424,90 | 435,10 | -1,96% | 30.817,00 |
12.02.2024 | 433,20 | 444,10 | 433,20 | 443,80 | 1,91% | 15.052,00 |
09.02.2024 | 436,85 | 440,70 | 434,40 | 435,50 | -0,30% | 16.649,00 |
08.02.2024 | 436,90 | 437,25 | 432,60 | 436,80 | 0,47% | 9.759,00 |
07.02.2024 | 419,90 | 436,90 | 419,05 | 434,75 | 1,84% | 18.474,00 |
06.02.2024 | 428,80 | 435,00 | 423,05 | 426,90 | -0,69% | 22.516,00 |
05.02.2024 | 437,65 | 442,35 | 428,90 | 429,85 | -2,74% | 38.415,00 |
02.02.2024 | 420,00 | 444,00 | 417,65 | 441,95 | 21,05% | 93.321,00 |
01.02.2024 | 364,45 | 370,00 | 363,70 | 365,10 | 0,52% | 13.447,00 |
31.01.2024 | 361,65 | 364,45 | 356,80 | 363,20 | -2,33% | 24.925,00 |
30.01.2024 | 372,40 | 375,00 | 369,60 | 371,85 | 0,65% | 18.689,00 |
29.01.2024 | 365,00 | 370,65 | 364,00 | 369,45 | 1,27% | 11.750,00 |
26.01.2024 | 359,90 | 364,80 | 358,95 | 364,80 | 0,48% | 9.889,00 |
25.01.2024 | 360,40 | 364,75 | 355,50 | 363,05 | 0,88% | 20.819,00 |
24.01.2024 | 358,30 | 361,60 | 355,10 | 359,90 | 1,22% | 16.322,00 |
23.01.2024 | 351,05 | 358,50 | 349,75 | 355,55 | 0,40% | 12.748,00 |
22.01.2024 | 354,20 | 357,95 | 352,55 | 354,15 | 1,13% | 24.041,00 |
19.01.2024 | 347,70 | 351,65 | 347,50 | 350,20 | 1,07% | 15.224,00 |
18.01.2024 | 339,05 | 346,60 | 338,25 | 346,50 | 2,65% | 18.271,00 |
17.01.2024 | 334,10 | 337,70 | 330,55 | 337,55 | -0,78% | 12.475,00 |
16.01.2024 | 340,60 | 345,00 | 338,85 | 340,20 | -0,73% | 11.928,00 |
15.01.2024 | 343,05 | 344,90 | 342,20 | 342,70 | 0,09% | 7.287,00 |
12.01.2024 | 336,25 | 343,60 | 334,80 | 342,40 | 2,99% | 8.943,00 |
11.01.2024 | 339,75 | 340,45 | 331,90 | 332,45 | -1,22% | 23.494,00 |
10.01.2024 | 327,80 | 336,55 | 326,85 | 336,55 | 2,53% | 15.004,00 |
09.01.2024 | 326,20 | 329,30 | 324,95 | 328,25 | 1,56% | 10.251,00 |
08.01.2024 | 321,50 | 325,00 | 319,80 | 323,20 | 0,73% | 17.270,00 |
05.01.2024 | 316,20 | 321,90 | 315,05 | 320,85 | 1,41% | 14.779,00 |
04.01.2024 | 315,05 | 316,45 | 313,95 | 316,40 | -0,16% | 10.231,00 |
03.01.2024 | 315,35 | 317,80 | 312,95 | 316,90 | 0,84% | 16.230,00 |
02.01.2024 | 321,50 | 322,05 | 310,65 | 314,25 | -3,14% | 13.274,00 |
29.12.2023 | 324,10 | 325,50 | 323,50 | 324,45 | -0,09% | 6.792,00 |
28.12.2023 | 321,95 | 325,80 | 321,95 | 324,75 | 1,06% | 12.628,00 |
27.12.2023 | 321,15 | 324,00 | 320,15 | 321,35 | 0,19% | 9.032,00 |
22.12.2023 | 319,00 | 323,35 | 319,00 | 320,75 | 0,17% | 6.677,00 |
21.12.2023 | 320,00 | 324,05 | 319,15 | 320,20 | -0,48% | 12.312,00 |
20.12.2023 | 320,00 | 323,50 | 316,60 | 321,75 | 0,74% | 12.054,00 |
19.12.2023 | 314,95 | 322,10 | 314,30 | 319,40 | 1,20% | 14.703,00 |
18.12.2023 | 306,65 | 315,90 | 305,45 | 315,60 | 2,20% | 14.548,00 |
15.12.2023 | 303,05 | 310,20 | 302,65 | 308,80 | 2,32% | 14.750,00 |
14.12.2023 | 308,80 | 309,15 | 299,70 | 301,80 | -2,61% | 11.050,00 |
13.12.2023 | 309,85 | 313,70 | 308,35 | 309,90 | 1,54% | 12.158,00 |
12.12.2023 | 301,55 | 307,10 | 299,85 | 305,20 | 2,18% | 8.566,00 |
11.12.2023 | 308,55 | 309,00 | 298,05 | 298,70 | -2,42% | 15.160,00 |
08.12.2023 | 301,55 | 307,50 | 300,25 | 306,10 | 1,32% | 10.374,00 |
07.12.2023 | 294,25 | 302,10 | 293,75 | 302,10 | 1,96% | 9.379,00 |
06.12.2023 | 296,70 | 298,20 | 294,55 | 296,30 | 0,82% | 11.280,00 |
05.12.2023 | 293,80 | 297,15 | 292,00 | 293,90 | 0,63% | 9.720,00 |
04.12.2023 | 297,10 | 298,10 | 289,65 | 292,05 | -1,58% | 11.955,00 |
01.12.2023 | 299,10 | 300,85 | 296,00 | 296,75 | 0,13% | 9.153,00 |
30.11.2023 | 303,70 | 305,70 | 295,80 | 296,35 | -1,85% | 9.172,00 |
29.11.2023 | 308,00 | 310,70 | 301,95 | 301,95 | -1,19% | 9.351,00 |
28.11.2023 | 305,00 | 306,40 | 302,95 | 305,60 | -1,48% | 10.946,00 |
27.11.2023 | 308,15 | 310,55 | 306,80 | 310,20 | 0,42% | 9.431,00 |
24.11.2023 | 313,25 | 313,90 | 308,05 | 308,90 | -1,61% | 6.619,00 |
23.11.2023 | 313,10 | 314,60 | 313,05 | 313,95 | 0,14% | 2.749,00 |
22.11.2023 | 308,05 | 315,55 | 307,75 | 313,50 | 1,74% | 10.266,00 |
21.11.2023 | 310,05 | 310,85 | 307,10 | 308,15 | -0,64% | 5.310,00 |
20.11.2023 | 306,70 | 312,50 | 306,00 | 310,15 | 1,19% | 10.553,00 |
17.11.2023 | 307,65 | 308,55 | 303,15 | 306,50 | 1,01% | 8.073,00 |
16.11.2023 | 306,50 | 307,20 | 300,50 | 303,45 | -1,88% | 10.146,00 |
15.11.2023 | 310,40 | 313,65 | 307,35 | 309,25 | 0,29% | 14.586,00 |
14.11.2023 | 307,50 | 312,00 | 307,05 | 308,35 | -0,68% | 14.983,00 |
13.11.2023 | 305,20 | 311,00 | 305,20 | 310,45 | 1,47% | 9.082,00 |
10.11.2023 | 299,50 | 307,35 | 296,90 | 305,95 | 1,71% | 11.251,00 |
09.11.2023 | 298,70 | 301,15 | 298,00 | 300,80 | 1,52% | 5.524,00 |
08.11.2023 | 297,45 | 299,50 | 294,55 | 296,30 | -0,99% | 8.727,00 |
07.11.2023 | 294,00 | 300,20 | 294,00 | 299,25 | 1,42% | 6.605,00 |