525,900€
-3,99%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 547,75 | 547,75 | 523,15 | 524,90 | -4,17% | 1.258,00 |
| 14.11.2024 | 549,55 | 552,85 | 543,70 | 547,75 | -0,26% | 1.395,00 |
| 13.11.2024 | 548,55 | 554,60 | 542,75 | 549,20 | -0,05% | 706,00 |
| 12.11.2024 | 547,25 | 564,65 | 545,50 | 549,50 | 0,42% | 557,00 |
| 11.11.2024 | 549,60 | 554,65 | 541,55 | 547,20 | -0,42% | 1.443,00 |
| 08.11.2024 | 547,40 | 551,15 | 544,55 | 549,50 | 0,38% | 717,00 |
| 07.11.2024 | 532,45 | 550,55 | 529,25 | 547,40 | 2,80% | 1.234,00 |
| 06.11.2024 | 530,05 | 540,80 | 519,05 | 532,50 | 1,80% | 2.891,00 |
| 05.11.2024 | 515,90 | 524,70 | 514,95 | 523,10 | 1,40% | 358,00 |
| 04.11.2024 | 519,85 | 522,05 | 512,25 | 515,90 | -1,01% | 606,00 |
| 01.11.2024 | 520,95 | 528,65 | 517,55 | 521,15 | 0,04% | 468,00 |
| 31.10.2024 | 529,85 | 542,10 | 518,10 | 520,95 | -1,71% | 1.991,00 |
| 30.10.2024 | 560,55 | 564,10 | 511,65 | 530,00 | -4,86% | 2.989,00 |
| 29.10.2024 | 535,40 | 557,70 | 533,65 | 557,10 | 4,04% | 1.068,00 |
| 28.10.2024 | 530,45 | 539,60 | 530,45 | 535,45 | 0,82% | 587,00 |
| 25.10.2024 | 524,45 | 536,65 | 524,45 | 531,10 | 1,25% | 800,00 |
| 24.10.2024 | 524,75 | 528,05 | 519,85 | 524,55 | -0,04% | 400,00 |
| 23.10.2024 | 538,55 | 542,40 | 521,75 | 524,75 | -2,56% | 2.467,00 |
| 22.10.2024 | 532,45 | 540,10 | 528,05 | 538,55 | 1,12% | 422,00 |
| 21.10.2024 | 530,00 | 532,95 | 525,90 | 532,60 | 0,37% | 426,00 |
| 18.10.2024 | 533,35 | 537,85 | 529,50 | 530,65 | -0,47% | 283,00 |
| 17.10.2024 | 530,65 | 540,75 | 530,65 | 533,15 | 0,47% | 319,00 |
| 16.10.2024 | 537,65 | 540,50 | 528,10 | 530,65 | -1,31% | 514,00 |
| 15.10.2024 | 541,55 | 544,55 | 532,45 | 537,70 | -0,68% | 908,00 |
| 14.10.2024 | 539,30 | 549,55 | 539,25 | 541,40 | 0,42% | 381,00 |
| 11.10.2024 | 533,85 | 540,55 | 532,35 | 539,15 | 0,85% | 410,00 |
| 10.10.2024 | 539,00 | 541,95 | 533,55 | 534,60 | -0,85% | 726,00 |
| 09.10.2024 | 539,95 | 542,65 | 531,30 | 539,20 | -0,10% | 581,00 |
| 08.10.2024 | 533,85 | 540,85 | 530,90 | 539,75 | 1,11% | 249,00 |
| 07.10.2024 | 542,70 | 549,20 | 532,55 | 533,85 | -1,58% | 1.330,00 |
| 04.10.2024 | 528,40 | 543,65 | 528,25 | 542,40 | 2,60% | 525,00 |
| 03.10.2024 | 519,35 | 528,95 | 513,40 | 528,65 | 1,80% | 184,00 |
| 02.10.2024 | 520,85 | 523,70 | 515,35 | 519,30 | -0,26% | 630,00 |
| 01.10.2024 | 514,10 | 526,30 | 513,30 | 520,65 | 1,31% | 553,00 |
| 30.09.2024 | 507,20 | 515,60 | 504,05 | 513,90 | 1,26% | 210,00 |
| 27.09.2024 | 508,00 | 511,05 | 505,20 | 507,50 | 0,03% | 388,00 |
| 26.09.2024 | 510,50 | 519,95 | 503,60 | 507,35 | -0,70% | 701,00 |
| 25.09.2024 | 503,85 | 517,80 | 500,30 | 510,95 | 1,42% | 396,00 |
| 24.09.2024 | 507,35 | 510,95 | 497,35 | 503,80 | -0,69% | 636,00 |
| 23.09.2024 | 502,40 | 516,00 | 502,40 | 507,30 | 0,92% | 645,00 |
| 20.09.2024 | 500,33 | 505,25 | 497,88 | 502,70 | 0,45% | 249,00 |
| 19.09.2024 | 487,40 | 503,90 | 487,40 | 500,45 | 3,23% | 1.223,00 |
| 18.09.2024 | 482,63 | 487,15 | 479,75 | 484,77 | 0,44% | 184,00 |
| 17.09.2024 | 478,70 | 487,63 | 477,55 | 482,67 | 0,83% | 506,00 |
| 16.09.2024 | 472,58 | 479,92 | 464,90 | 478,73 | 1,12% | 115,00 |
| 13.09.2024 | 475,77 | 477,30 | 466,30 | 473,42 | -0,39% | 487,00 |
| 12.09.2024 | 465,17 | 476,35 | 464,88 | 475,27 | 2,17% | 229,00 |
| 11.09.2024 | 457,58 | 466,02 | 450,23 | 465,17 | 1,67% | 582,00 |
| 10.09.2024 | 458,67 | 466,05 | 453,55 | 457,52 | -0,25% | 485,00 |
| 09.09.2024 | 450,52 | 462,98 | 450,52 | 458,65 | 1,83% | 665,00 |
| 06.09.2024 | 465,00 | 472,58 | 449,60 | 450,42 | -3,13% | 680,00 |
| 05.09.2024 | 465,27 | 470,83 | 458,63 | 465,00 | -0,08% | 484,00 |
| 04.09.2024 | 464,13 | 465,88 | 456,13 | 465,35 | 0,34% | 569,00 |
| 03.09.2024 | 470,75 | 475,33 | 460,73 | 463,77 | -1,48% | 152,00 |
| 02.09.2024 | 471,45 | 474,38 | 469,33 | 470,75 | -0,16% | 495,00 |
| 30.08.2024 | 469,10 | 473,30 | 466,40 | 471,52 | 0,54% | 215,00 |
| 29.08.2024 | 462,60 | 475,70 | 460,27 | 469,00 | 1,38% | 431,00 |
| 28.08.2024 | 464,25 | 468,48 | 461,30 | 462,60 | -0,36% | 441,00 |
| 27.08.2024 | 465,92 | 469,30 | 461,60 | 464,25 | -0,36% | 313,00 |
| 26.08.2024 | 471,45 | 474,52 | 460,90 | 465,95 | -1,15% | 991,00 |
| 23.08.2024 | 479,05 | 485,30 | 470,17 | 471,38 | -1,66% | 315,00 |
| 22.08.2024 | 479,33 | 489,67 | 473,20 | 479,33 | -0,01% | 1.187,00 |
| 21.08.2024 | 472,85 | 485,45 | 471,35 | 479,38 | 1,38% | 520,00 |
| 20.08.2024 | 476,90 | 479,90 | 472,83 | 472,85 | -0,84% | 279,00 |
| 19.08.2024 | 476,90 | 481,63 | 472,73 | 476,85 | -0,22% | 817,00 |
| 16.08.2024 | 488,88 | 491,58 | 477,50 | 477,92 | -2,24% | 713,00 |
| 15.08.2024 | 478,52 | 491,45 | 477,75 | 488,88 | 2,16% | 958,00 |
| 14.08.2024 | 479,98 | 484,25 | 475,02 | 478,52 | -0,31% | 1.100,00 |
| 13.08.2024 | 471,90 | 484,35 | 471,88 | 480,00 | 1,64% | 986,00 |
| 12.08.2024 | 474,15 | 476,40 | 465,70 | 472,25 | -0,40% | 623,00 |
| 09.08.2024 | 468,27 | 474,77 | 458,38 | 474,15 | 1,27% | 638,00 |
| 08.08.2024 | 448,55 | 469,20 | 441,50 | 468,23 | 5,30% | 946,00 |
| 07.08.2024 | 449,90 | 467,38 | 444,65 | 444,67 | -1,11% | 1.363,00 |
| 06.08.2024 | 437,52 | 459,85 | 435,85 | 449,67 | 2,80% | 1.120,00 |
| 05.08.2024 | 445,67 | 445,67 | 397,90 | 437,42 | -1,91% | 5.330,00 |
| 02.08.2024 | 460,33 | 462,27 | 436,58 | 445,92 | -3,29% | 2.273,00 |
| 01.08.2024 | 469,55 | 487,88 | 456,25 | 461,08 | 0,69% | 5.638,00 |
| 31.07.2024 | 414,48 | 474,13 | 414,48 | 457,92 | 10,34% | 2.529,00 |
| 30.07.2024 | 428,70 | 437,13 | 408,40 | 415,02 | -3,66% | 1.430,00 |
| 29.07.2024 | 428,95 | 438,00 | 428,95 | 430,80 | 0,43% | 2.513,00 |
| 26.07.2024 | 418,25 | 432,48 | 418,00 | 428,98 | 2,59% | 3.885,00 |
| 25.07.2024 | 427,45 | 429,98 | 408,50 | 418,13 | -2,21% | 2.485,00 |
| 24.07.2024 | 448,90 | 448,90 | 424,60 | 427,58 | -4,71% | 954,00 |
| 23.07.2024 | 447,60 | 456,20 | 445,83 | 448,70 | 0,25% | 788,00 |
| 22.07.2024 | 438,17 | 452,15 | 438,17 | 447,58 | 2,12% | 1.781,00 |
| 19.07.2024 | 438,27 | 446,98 | 433,88 | 438,27 | -0,04% | 562,00 |
| 18.07.2024 | 424,05 | 439,70 | 424,05 | 438,45 | 3,72% | 1.283,00 |
| 17.07.2024 | 448,50 | 448,50 | 419,90 | 422,73 | -5,77% | 1.233,00 |
| 16.07.2024 | 455,92 | 463,17 | 446,55 | 448,63 | -1,61% | 814,00 |
| 15.07.2024 | 456,25 | 464,00 | 452,77 | 455,95 | -0,19% | 1.044,00 |
| 12.07.2024 | 471,80 | 471,80 | 453,75 | 456,83 | -3,14% | 1.271,00 |
| 11.07.2024 | 493,40 | 494,05 | 468,05 | 471,63 | -4,50% | 1.427,00 |
| 10.07.2024 | 490,27 | 497,80 | 488,38 | 493,85 | 0,72% | 425,00 |
| 09.07.2024 | 489,23 | 496,60 | 488,40 | 490,33 | 0,23% | 752,00 |
| 08.07.2024 | 497,85 | 503,05 | 486,40 | 489,20 | -1,77% | 1.593,00 |
| 05.07.2024 | 472,40 | 498,88 | 471,48 | 498,00 | 5,42% | 458,00 |
| 04.07.2024 | 472,70 | 476,40 | 471,20 | 472,40 | -0,05% | 124,00 |
| 03.07.2024 | 473,65 | 477,38 | 468,38 | 472,63 | -0,22% | 1.226,00 |
| 02.07.2024 | 469,75 | 475,33 | 465,50 | 473,65 | 0,84% | 1.716,00 |
| 01.07.2024 | 471,30 | 473,45 | 458,95 | 469,73 | -0,36% | 1.240,00 |