606,514$
1,56%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 621,00 | 627,36 | 596,32 | 597,19 | -3,59% | 17.075.480,00 |
| 17.12.2024 | 626,17 | 632,37 | 616,54 | 619,44 | -0,77% | 12.897.842,00 |
| 16.12.2024 | 629,97 | 631,15 | 618,58 | 624,24 | 0,63% | 10.885.625,00 |
| 13.12.2024 | 627,22 | 631,08 | 616,89 | 620,35 | -1,66% | 8.453.349,00 |
| 12.12.2024 | 631,50 | 636,66 | 627,21 | 630,79 | -0,30% | 7.474.717,00 |
| 11.12.2024 | 623,37 | 638,40 | 621,53 | 632,68 | 2,16% | 10.837.228,00 |
| 10.12.2024 | 617,56 | 625,59 | 612,74 | 619,32 | 0,94% | 10.938.854,00 |
| 09.12.2024 | 623,92 | 626,40 | 606,17 | 613,57 | -1,64% | 11.426.015,00 |
| 06.12.2024 | 610,10 | 629,79 | 608,53 | 623,77 | 2,44% | 16.935.503,00 |
| 05.12.2024 | 617,08 | 619,90 | 607,05 | 608,93 | -0,79% | 8.081.212,00 |
| 04.12.2024 | 612,96 | 617,78 | 605,10 | 613,78 | 0,02% | 14.697.006,00 |
| 03.12.2024 | 595,00 | 614,20 | 591,25 | 613,65 | 3,51% | 14.907.164,00 |
| 02.12.2024 | 577,50 | 594,50 | 575,57 | 592,83 | 3,22% | 12.522.371,00 |
| 29.11.2024 | 569,00 | 578,46 | 566,90 | 574,32 | 0,90% | 7.130.519,00 |
| 27.11.2024 | 574,89 | 574,98 | 564,10 | 569,20 | -0,76% | 7.200.228,00 |
| 26.11.2024 | 566,00 | 577,50 | 565,20 | 573,54 | 1,49% | 10.356.550,00 |
| 25.11.2024 | 562,10 | 572,59 | 556,39 | 565,11 | 1,07% | 13.599.830,00 |
| 22.11.2024 | 563,55 | 563,83 | 554,59 | 559,14 | -0,70% | 9.164.004,00 |
| 21.11.2024 | 569,52 | 570,00 | 549,05 | 563,09 | -0,43% | 11.154.749,00 |
| 20.11.2024 | 562,93 | 566,35 | 554,20 | 565,52 | 0,79% | 9.797.339,00 |
| 19.11.2024 | 551,86 | 561,43 | 550,60 | 561,09 | 1,21% | 9.522.445,00 |
| 18.11.2024 | 557,04 | 559,90 | 550,09 | 554,40 | 0,06% | 14.346.715,00 |
| 15.11.2024 | 571,22 | 572,57 | 551,50 | 554,08 | -4,00% | 17.712.864,00 |
| 14.11.2024 | 577,00 | 580,76 | 573,01 | 577,16 | -0,49% | 11.053.743,00 |
| 13.11.2024 | 582,60 | 585,64 | 575,17 | 580,00 | -0,82% | 10.757.583,00 |
| 12.11.2024 | 588,54 | 599,66 | 580,38 | 584,82 | 0,28% | 16.287.724,00 |
| 11.11.2024 | 586,36 | 587,00 | 576,51 | 583,17 | -1,05% | 10.209.051,00 |
| 08.11.2024 | 591,54 | 593,10 | 584,52 | 589,34 | -0,40% | 9.415.699,00 |
| 07.11.2024 | 576,89 | 594,80 | 575,21 | 591,70 | 3,44% | 14.653.708,00 |
| 06.11.2024 | 562,75 | 573,00 | 555,17 | 572,05 | -0,07% | 18.305.429,00 |
| 05.11.2024 | 567,30 | 573,48 | 566,67 | 572,43 | 2,10% | 9.775.379,00 |
| 04.11.2024 | 564,10 | 568,69 | 557,89 | 560,68 | -1,14% | 12.064.601,00 |
| 01.11.2024 | 567,60 | 573,67 | 562,56 | 567,16 | -0,07% | 15.303.235,00 |
| 31.10.2024 | 585,00 | 589,90 | 563,01 | 567,58 | -4,09% | 26.838.395,00 |
| 30.10.2024 | 600,98 | 601,20 | 589,38 | 591,80 | -0,25% | 26.864.925,00 |
| 29.10.2024 | 580,15 | 593,67 | 575,40 | 593,28 | 2,62% | 13.019.092,00 |
| 28.10.2024 | 582,00 | 583,75 | 574,12 | 578,16 | 0,86% | 10.925.131,00 |
| 25.10.2024 | 573,94 | 581,29 | 571,72 | 573,25 | 0,96% | 11.337.874,00 |
| 24.10.2024 | 567,13 | 568,88 | 561,52 | 567,78 | 0,73% | 7.184.651,00 |
| 23.10.2024 | 579,97 | 585,00 | 562,50 | 563,69 | -3,15% | 14.248.419,00 |
| 22.10.2024 | 574,29 | 583,53 | 572,12 | 582,01 | 1,19% | 8.544.463,00 |
| 21.10.2024 | 576,03 | 577,24 | 569,11 | 575,16 | -0,23% | 8.171.879,00 |
| 18.10.2024 | 581,10 | 583,97 | 575,25 | 576,47 | -0,08% | 7.694.274,00 |
| 17.10.2024 | 583,33 | 584,97 | 575,20 | 576,93 | 0,02% | 8.701.158,00 |
| 16.10.2024 | 581,40 | 582,08 | 574,03 | 576,79 | -1,62% | 11.268.384,00 |
| 15.10.2024 | 590,16 | 590,61 | 580,14 | 586,27 | -0,70% | 9.564.236,00 |
| 14.10.2024 | 594,22 | 600,10 | 589,96 | 590,42 | 0,08% | 8.251.971,00 |
| 11.10.2024 | 584,83 | 591,21 | 582,71 | 589,95 | 1,05% | 8.587.051,00 |
| 10.10.2024 | 587,57 | 590,23 | 582,52 | 583,83 | -1,13% | 7.740.449,00 |
| 09.10.2024 | 593,99 | 594,39 | 581,61 | 590,51 | -0,40% | 9.529.707,00 |
| 08.10.2024 | 589,69 | 593,56 | 585,97 | 592,89 | 1,39% | 7.857.377,00 |
| 07.10.2024 | 598,22 | 602,95 | 584,04 | 584,78 | -1,87% | 12.014.198,00 |
| 04.10.2024 | 583,73 | 596,85 | 581,43 | 595,94 | 2,26% | 14.199.788,00 |
| 03.10.2024 | 570,15 | 583,36 | 568,73 | 582,77 | 1,74% | 11.580.980,00 |
| 02.10.2024 | 574,86 | 576,00 | 569,34 | 572,81 | -0,63% | 6.524.650,00 |
| 01.10.2024 | 577,98 | 583,04 | 570,10 | 576,47 | 0,70% | 15.259.274,00 |
| 30.09.2024 | 567,70 | 574,68 | 564,80 | 572,44 | 0,90% | 12.807.206,00 |
| 27.09.2024 | 570,10 | 570,84 | 564,51 | 567,36 | -0,08% | 9.398.367,00 |
| 26.09.2024 | 575,73 | 577,40 | 562,35 | 567,84 | -0,08% | 14.400.787,00 |
| 25.09.2024 | 564,05 | 576,88 | 563,72 | 568,31 | 0,88% | 16.543.350,00 |
| 24.09.2024 | 566,68 | 567,75 | 554,19 | 563,33 | -0,19% | 12.992.956,00 |
| 23.09.2024 | 569,50 | 573,98 | 562,41 | 564,41 | 0,55% | 12.830.669,00 |
| 20.09.2024 | 560,00 | 564,50 | 556,30 | 561,35 | 0,40% | 22.066.817,00 |
| 19.09.2024 | 550,00 | 562,07 | 546,52 | 559,10 | 3,93% | 15.646.951,00 |
| 18.09.2024 | 537,07 | 544,20 | 533,90 | 537,95 | 0,30% | 10.323.537,00 |
| 17.09.2024 | 537,60 | 542,10 | 530,57 | 536,32 | 0,57% | 11.690.779,00 |
| 16.09.2024 | 524,54 | 534,10 | 517,40 | 533,28 | 1,65% | 9.527.646,00 |
| 13.09.2024 | 520,34 | 527,58 | 517,11 | 524,62 | -0,19% | 10.321.422,00 |
| 12.09.2024 | 517,05 | 526,71 | 515,22 | 525,60 | 2,69% | 11.993.342,00 |
| 11.09.2024 | 507,01 | 513,12 | 495,60 | 511,83 | 1,39% | 10.782.532,00 |
| 10.09.2024 | 508,16 | 514,18 | 500,03 | 504,79 | 0,00% | 9.899.022,00 |
| 09.09.2024 | 506,16 | 511,33 | 502,08 | 504,79 | 0,90% | 11.047.828,00 |
| 06.09.2024 | 521,88 | 524,58 | 498,25 | 500,27 | -3,21% | 14.744.521,00 |
| 05.09.2024 | 511,72 | 521,63 | 511,15 | 516,86 | 0,80% | 8.640.888,00 |
| 04.09.2024 | 506,07 | 516,59 | 504,07 | 512,74 | 0,19% | 8.335.207,00 |
| 03.09.2024 | 519,64 | 525,49 | 508,62 | 511,76 | -1,83% | 12.459.113,00 |
| 30.08.2024 | 521,35 | 523,54 | 515,20 | 521,31 | 0,60% | 9.157.541,00 |
| 29.08.2024 | 519,05 | 527,20 | 515,68 | 518,22 | 0,28% | 8.317.424,00 |
| 28.08.2024 | 517,67 | 521,09 | 512,45 | 516,78 | -0,45% | 9.106.077,00 |
| 27.08.2024 | 518,98 | 524,01 | 515,31 | 519,10 | -0,39% | 6.282.720,00 |
| 26.08.2024 | 527,60 | 528,00 | 514,95 | 521,12 | -1,30% | 9.584.002,00 |
| 23.08.2024 | 536,92 | 539,87 | 525,06 | 528,00 | -0,74% | 11.323.936,00 |
| 22.08.2024 | 537,00 | 544,23 | 528,59 | 531,93 | -0,60% | 15.708.292,00 |
| 21.08.2024 | 527,15 | 539,40 | 526,94 | 535,16 | 1,60% | 13.423.292,00 |
| 20.08.2024 | 528,35 | 531,09 | 525,88 | 526,73 | -0,48% | 7.944.391,00 |
| 19.08.2024 | 526,87 | 531,66 | 522,76 | 529,28 | 0,35% | 9.879.713,00 |
| 16.08.2024 | 531,90 | 533,66 | 524,66 | 527,42 | -1,84% | 14.776.684,00 |
| 15.08.2024 | 531,79 | 539,77 | 526,70 | 537,33 | 2,01% | 13.482.141,00 |
| 14.08.2024 | 528,06 | 534,00 | 523,13 | 526,76 | -0,34% | 11.444.189,00 |
| 13.08.2024 | 520,01 | 531,50 | 518,15 | 528,54 | 2,44% | 13.743.839,00 |
| 12.08.2024 | 516,86 | 518,02 | 509,10 | 515,95 | -0,35% | 9.767.422,00 |
| 09.08.2024 | 507,71 | 518,34 | 505,70 | 517,77 | 1,60% | 13.696.640,00 |
| 08.08.2024 | 497,50 | 509,96 | 494,72 | 509,63 | 4,24% | 16.156.843,00 |
| 07.08.2024 | 503,13 | 510,15 | 486,86 | 488,92 | -1,05% | 20.105.307,00 |
| 06.08.2024 | 479,00 | 502,56 | 478,65 | 494,09 | 3,86% | 20.954.959,00 |
| 05.08.2024 | 451,35 | 483,48 | 450,80 | 475,73 | -2,54% | 21.396.191,00 |
| 02.08.2024 | 489,00 | 501,14 | 476,15 | 488,14 | -1,93% | 24.044.658,00 |
| 01.08.2024 | 521,00 | 527,17 | 492,10 | 497,74 | 4,82% | 43.083.082,00 |
| 31.07.2024 | 471,02 | 476,50 | 466,75 | 474,83 | 2,51% | 24.285.777,00 |
| 30.07.2024 | 467,00 | 472,73 | 456,70 | 463,19 | -0,54% | 11.390.439,00 |