Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 570,10 | 575,80 | 564,80 | 572,10 | -0,59% | 15.666,00 |
| 20.12.2024 | 569,90 | 577,30 | 561,00 | 575,50 | -1,34% | 26.239,00 |
| 19.12.2024 | 581,00 | 588,30 | 576,40 | 583,30 | -1,78% | 12.101,00 |
| 18.12.2024 | 590,40 | 596,20 | 588,20 | 593,90 | -0,34% | 6.107,00 |
| 17.12.2024 | 592,50 | 601,40 | 588,00 | 595,90 | 0,83% | 8.551,00 |
| 16.12.2024 | 591,00 | 600,40 | 590,00 | 591,00 | -0,08% | 8.650,00 |
| 13.12.2024 | 599,90 | 600,60 | 589,30 | 591,50 | -2,00% | 9.312,00 |
| 12.12.2024 | 600,00 | 607,90 | 598,30 | 603,60 | -0,28% | 9.583,00 |
| 11.12.2024 | 593,80 | 607,50 | 588,60 | 605,30 | 3,24% | 9.958,00 |
| 10.12.2024 | 580,00 | 595,30 | 580,00 | 586,30 | 1,51% | 8.023,00 |
| 09.12.2024 | 594,70 | 594,70 | 572,70 | 577,60 | -2,81% | 5.158,00 |
| 06.12.2024 | 575,00 | 594,30 | 573,60 | 594,30 | 2,84% | 8.412,00 |
| 05.12.2024 | 580,80 | 586,00 | 577,90 | 577,90 | 0,30% | 5.007,00 |
| 04.12.2024 | 585,00 | 589,00 | 576,20 | 576,20 | -0,12% | 11.212,00 |
| 03.12.2024 | 565,20 | 578,40 | 562,50 | 576,90 | 2,56% | 9.250,00 |
| 02.12.2024 | 547,40 | 562,60 | 545,30 | 562,50 | 2,83% | 8.287,00 |
| 29.11.2024 | 540,80 | 547,80 | 537,90 | 547,00 | 1,17% | 5.524,00 |
| 28.11.2024 | 542,00 | 543,80 | 539,70 | 540,70 | 0,76% | 2.948,00 |
| 27.11.2024 | 545,90 | 546,70 | 534,80 | 536,60 | -2,17% | 5.512,00 |
| 26.11.2024 | 539,60 | 550,90 | 536,40 | 548,50 | 1,52% | 10.473,00 |
| 25.11.2024 | 537,30 | 544,60 | 532,10 | 540,30 | 1,03% | 15.493,00 |
| 22.11.2024 | 534,20 | 542,90 | 534,20 | 534,80 | 0,39% | 8.040,00 |
| 21.11.2024 | 536,80 | 542,90 | 521,90 | 532,70 | 0,09% | 16.135,00 |
| 20.11.2024 | 531,80 | 536,00 | 526,80 | 532,20 | 1,20% | 10.919,00 |
| 19.11.2024 | 524,00 | 525,90 | 518,10 | 525,90 | -0,55% | 8.111,00 |
| 18.11.2024 | 528,00 | 530,20 | 520,70 | 528,80 | -1,18% | 12.571,00 |
| 15.11.2024 | 543,60 | 543,60 | 533,20 | 535,10 | -2,39% | 10.602,00 |
| 14.11.2024 | 548,00 | 552,40 | 544,50 | 548,20 | -0,35% | 5.845,00 |
| 13.11.2024 | 549,50 | 551,70 | 544,00 | 550,10 | 0,16% | 8.065,00 |
| 12.11.2024 | 547,00 | 564,00 | 545,50 | 549,20 | 0,60% | 11.590,00 |
| 11.11.2024 | 552,00 | 554,60 | 541,60 | 545,90 | -0,16% | 9.504,00 |
| 08.11.2024 | 551,10 | 551,10 | 544,50 | 546,80 | -0,22% | 7.568,00 |
| 07.11.2024 | 531,20 | 548,00 | 529,30 | 548,00 | 3,55% | 9.388,00 |
| 06.11.2024 | 531,40 | 534,00 | 519,40 | 529,20 | 1,44% | 38.548,00 |
| 05.11.2024 | 516,90 | 524,00 | 516,20 | 521,70 | 0,60% | 4.563,00 |
| 04.11.2024 | 520,20 | 521,80 | 512,20 | 518,60 | -1,72% | 6.371,00 |
| 01.11.2024 | 524,70 | 527,90 | 518,00 | 527,70 | 0,94% | 8.669,00 |
| 31.10.2024 | 525,10 | 541,80 | 518,90 | 522,80 | -5,08% | 30.429,00 |
| 30.10.2024 | 561,30 | 561,50 | 547,90 | 550,80 | 1,42% | 16.915,00 |
| 29.10.2024 | 536,40 | 546,80 | 534,00 | 543,10 | 1,86% | 6.659,00 |
| 28.10.2024 | 535,20 | 539,50 | 530,90 | 533,20 | -0,07% | 8.685,00 |
| 25.10.2024 | 524,80 | 535,00 | 524,80 | 533,60 | 2,16% | 6.917,00 |
| 24.10.2024 | 525,00 | 528,10 | 522,20 | 522,30 | -1,86% | 7.232,00 |
| 23.10.2024 | 538,60 | 542,10 | 532,20 | 532,20 | -0,60% | 6.890,00 |
| 22.10.2024 | 530,80 | 536,20 | 528,30 | 535,40 | 1,56% | 5.592,00 |
| 21.10.2024 | 529,80 | 532,60 | 526,10 | 527,20 | -1,29% | 5.042,00 |
| 18.10.2024 | 533,50 | 537,70 | 532,90 | 534,10 | -0,19% | 5.905,00 |
| 17.10.2024 | 534,20 | 540,50 | 531,80 | 535,10 | 0,91% | 5.769,00 |
| 16.10.2024 | 541,40 | 541,40 | 528,60 | 530,30 | -0,90% | 4.331,00 |
| 15.10.2024 | 544,00 | 544,00 | 532,90 | 535,10 | -1,62% | 8.155,00 |
| 14.10.2024 | 540,00 | 549,20 | 539,40 | 543,90 | 1,80% | 5.652,00 |
| 11.10.2024 | 535,10 | 537,70 | 532,40 | 534,30 | -0,35% | 4.145,00 |
| 10.10.2024 | 541,40 | 542,00 | 535,30 | 536,20 | -0,22% | 4.518,00 |
| 09.10.2024 | 540,60 | 542,50 | 531,60 | 537,40 | 0,04% | 5.823,00 |
| 08.10.2024 | 533,00 | 540,70 | 530,70 | 537,20 | -0,78% | 6.471,00 |
| 07.10.2024 | 542,00 | 548,60 | 540,40 | 541,40 | 1,81% | 8.057,00 |
| 04.10.2024 | 529,50 | 536,60 | 528,80 | 531,80 | 1,20% | 12.255,00 |
| 03.10.2024 | 518,10 | 525,50 | 513,60 | 525,50 | 1,15% | 5.963,00 |
| 02.10.2024 | 518,90 | 523,90 | 516,10 | 519,50 | 0,12% | 8.596,00 |
| 01.10.2024 | 516,40 | 525,50 | 515,00 | 518,90 | 1,01% | 7.556,00 |
| 30.09.2024 | 507,40 | 514,10 | 504,30 | 513,70 | 1,50% | 5.957,00 |
| 27.09.2024 | 508,00 | 510,10 | 505,50 | 506,10 | 0,18% | 4.854,00 |
| 26.09.2024 | 516,70 | 520,00 | 504,80 | 505,20 | -1,37% | 11.199,00 |
| 25.09.2024 | 500,00 | 512,20 | 499,90 | 512,20 | 1,35% | 5.622,00 |
| 24.09.2024 | 508,50 | 510,90 | 498,40 | 505,40 | -0,69% | 4.971,00 |
| 23.09.2024 | 505,60 | 515,50 | 503,80 | 508,90 | 1,27% | 8.912,00 |
| 20.09.2024 | 499,00 | 505,00 | 498,00 | 502,50 | 0,04% | 5.497,00 |
| 19.09.2024 | 489,20 | 503,70 | 489,20 | 502,30 | 4,25% | 15.907,00 |
| 18.09.2024 | 483,95 | 485,35 | 481,05 | 481,80 | 0,35% | 4.128,00 |
| 17.09.2024 | 479,35 | 487,50 | 478,95 | 480,10 | 2,05% | 9.638,00 |
| 16.09.2024 | 470,65 | 473,50 | 464,95 | 470,45 | -0,65% | 5.429,00 |
| 13.09.2024 | 475,00 | 476,60 | 466,70 | 473,55 | 0,63% | 11.965,00 |
| 12.09.2024 | 466,50 | 473,00 | 465,90 | 470,60 | 3,87% | 7.117,00 |
| 11.09.2024 | 456,25 | 460,75 | 450,35 | 453,05 | -0,84% | 9.116,00 |
| 10.09.2024 | 456,25 | 465,55 | 454,75 | 456,90 | 0,09% | 9.288,00 |
| 09.09.2024 | 456,10 | 462,40 | 454,90 | 456,50 | -0,19% | 7.272,00 |
| 06.09.2024 | 462,80 | 472,15 | 456,00 | 457,35 | -1,58% | 7.517,00 |
| 05.09.2024 | 461,95 | 470,35 | 458,55 | 464,70 | 0,14% | 15.197,00 |
| 04.09.2024 | 457,35 | 464,30 | 456,25 | 464,05 | -0,48% | 13.026,00 |
| 03.09.2024 | 470,90 | 474,30 | 461,70 | 466,30 | -1,47% | 7.100,00 |
| 02.09.2024 | 470,50 | 474,10 | 469,30 | 473,25 | 1,25% | 3.509,00 |
| 30.08.2024 | 469,35 | 472,95 | 466,85 | 467,40 | -1,34% | 6.606,00 |
| 29.08.2024 | 465,00 | 475,40 | 465,00 | 473,75 | 2,30% | 7.326,00 |
| 28.08.2024 | 466,35 | 468,30 | 461,45 | 463,10 | -0,72% | 6.431,00 |
| 27.08.2024 | 467,00 | 468,85 | 462,25 | 466,45 | -0,01% | 5.390,00 |
| 26.08.2024 | 471,00 | 474,55 | 461,25 | 466,50 | -1,83% | 4.595,00 |
| 23.08.2024 | 481,30 | 485,30 | 473,25 | 475,20 | -1,56% | 5.367,00 |
| 22.08.2024 | 478,75 | 489,45 | 478,75 | 482,75 | 0,94% | 5.084,00 |
| 21.08.2024 | 473,10 | 485,00 | 473,10 | 478,25 | 0,45% | 5.571,00 |
| 20.08.2024 | 478,10 | 479,45 | 474,65 | 476,10 | 0,09% | 3.430,00 |
| 19.08.2024 | 477,55 | 481,50 | 473,30 | 475,65 | -0,72% | 7.714,00 |
| 16.08.2024 | 489,85 | 492,00 | 477,80 | 479,10 | -2,20% | 9.766,00 |
| 15.08.2024 | 480,95 | 491,35 | 478,55 | 489,90 | 1,52% | 8.635,00 |
| 14.08.2024 | 481,15 | 483,20 | 475,00 | 482,55 | 0,62% | 9.196,00 |
| 13.08.2024 | 474,35 | 480,55 | 472,75 | 479,60 | 2,37% | 7.736,00 |
| 12.08.2024 | 474,00 | 476,00 | 465,90 | 468,50 | -0,43% | 7.010,00 |
| 09.08.2024 | 465,15 | 471,55 | 459,00 | 470,50 | 2,39% | 15.857,00 |
| 08.08.2024 | 449,50 | 462,30 | 444,15 | 459,50 | 1,45% | 19.758,00 |
| 07.08.2024 | 457,00 | 466,40 | 451,50 | 452,95 | -0,08% | 15.137,00 |
| 06.08.2024 | 440,00 | 456,55 | 436,10 | 453,30 | 3,64% | 19.401,00 |