263,198$
-0,16%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 260,97 | 263,62 | 259,56 | 263,13 | -0,18% | - |
| 07.06.2023 | 271,67 | 274,25 | 262,80 | 263,60 | -2,77% | 26.163.627,00 |
| 06.06.2023 | 270,14 | 276,57 | 269,69 | 271,12 | -0,10% | 19.419.010,00 |
| 05.06.2023 | 270,30 | 275,57 | 269,56 | 271,39 | -0,45% | 20.742.946,00 |
| 02.06.2023 | 272,66 | 275,35 | 271,12 | 272,61 | 0,00% | 19.416.930,00 |
| 01.06.2023 | 265,90 | 274,00 | 265,89 | 272,61 | 2,98% | 25.609.508,00 |
| 31.05.2023 | 260,00 | 265,00 | 258,45 | 264,72 | 0,84% | 25.473.690,00 |
| 30.05.2023 | 265,25 | 268,65 | 261,29 | 262,52 | 0,18% | 23.816.483,00 |
| 26.05.2023 | 252,93 | 262,31 | 252,71 | 262,04 | 3,70% | 25.768.663,00 |
| 25.05.2023 | 253,40 | 255,62 | 249,17 | 252,69 | 1,40% | 22.371.435,00 |
| 24.05.2023 | 245,28 | 249,59 | 244,95 | 249,21 | 1,00% | 17.724.338,00 |
| 23.05.2023 | 246,81 | 251,61 | 246,65 | 246,74 | -0,64% | 17.748.115,00 |
| 22.05.2023 | 245,41 | 253,57 | 245,12 | 248,32 | 1,09% | 27.738.479,00 |
| 19.05.2023 | 247,47 | 248,69 | 243,41 | 245,64 | -0,49% | 21.733.581,00 |
| 18.05.2023 | 241,30 | 247,09 | 241,19 | 246,85 | 1,80% | 22.943.297,00 |
| 17.05.2023 | 238,45 | 243,84 | 238,14 | 242,49 | 1,53% | 21.193.080,00 |
| 16.05.2023 | 235,79 | 239,63 | 235,52 | 238,82 | -0,02% | 18.163.772,00 |
| 15.05.2023 | 236,92 | 240,26 | 235,33 | 238,86 | 2,16% | 20.653.229,00 |
| 12.05.2023 | 236,74 | 236,96 | 231,45 | 233,81 | -0,84% | 16.161.447,00 |
| 11.05.2023 | 233,05 | 238,21 | 232,30 | 235,79 | 1,16% | 20.448.991,00 |
| 10.05.2023 | 236,17 | 236,75 | 230,72 | 233,08 | -0,12% | 19.119.007,00 |
| 09.05.2023 | 231,46 | 235,88 | 231,08 | 233,37 | 0,04% | 16.865.587,00 |
| 08.05.2023 | 231,41 | 235,62 | 230,27 | 233,27 | 0,21% | 16.400.526,00 |
| 05.05.2023 | 232,24 | 234,68 | 229,85 | 232,78 | -0,32% | 27.000.480,00 |
| 04.05.2023 | 236,06 | 238,20 | 232,93 | 233,52 | -1,48% | 17.889.391,00 |
| 03.05.2023 | 239,47 | 241,75 | 232,75 | 237,03 | -0,92% | 34.463.859,00 |
| 02.05.2023 | 243,18 | 244,92 | 238,99 | 239,24 | -1,62% | 24.350.149,00 |
| 01.05.2023 | 238,62 | 244,00 | 236,46 | 243,18 | 1,19% | 29.143.912,00 |
| 28.04.2023 | 239,01 | 240,43 | 235,75 | 240,32 | 0,74% | 39.554.036,00 |
| 27.04.2023 | 239,89 | 241,69 | 236,77 | 238,56 | 13,93% | 71.196.531,00 |
| 26.04.2023 | 212,50 | 214,11 | 208,88 | 209,40 | 0,89% | 41.992.726,00 |
| 25.04.2023 | 210,82 | 211,26 | 207,13 | 207,55 | -2,46% | 19.198.175,00 |
| 24.04.2023 | 213,68 | 213,92 | 210,71 | 212,79 | -0,05% | 15.750.920,00 |
| 21.04.2023 | 210,21 | 213,41 | 209,58 | 212,89 | -0,08% | 17.717.166,00 |
| 20.04.2023 | 213,48 | 216,75 | 212,77 | 213,07 | -1,22% | 16.475.443,00 |
| 19.04.2023 | 213,47 | 217,33 | 212,93 | 215,70 | -1,01% | 15.898.078,00 |
| 18.04.2023 | 219,91 | 220,44 | 216,21 | 217,89 | -0,44% | 12.280.984,00 |
| 17.04.2023 | 219,79 | 220,98 | 217,13 | 218,86 | -1,19% | 15.481.874,00 |
| 14.04.2023 | 217,88 | 222,11 | 217,55 | 221,49 | 0,52% | 21.591.207,00 |
| 13.04.2023 | 215,73 | 221,15 | 215,69 | 220,35 | 2,97% | 23.310.357,00 |
| 12.04.2023 | 214,84 | 216,84 | 212,58 | 214,00 | 0,07% | 18.972.172,00 |
| 11.04.2023 | 215,48 | 216,02 | 213,41 | 213,85 | -0,42% | 16.710.101,00 |
| 10.04.2023 | 214,71 | 215,66 | 210,66 | 214,75 | -0,62% | 16.106.074,00 |
| 06.04.2023 | 209,25 | 216,94 | 208,65 | 216,10 | 2,18% | 26.104.411,00 |
| 05.04.2023 | 214,15 | 215,19 | 209,94 | 211,48 | -1,51% | 19.396.630,00 |
| 04.04.2023 | 213,39 | 216,24 | 212,54 | 214,72 | 0,77% | 21.026.367,00 |
| 03.04.2023 | 208,84 | 213,49 | 208,20 | 213,07 | 0,53% | 17.924.613,00 |
| 31.03.2023 | 207,24 | 212,17 | 206,77 | 211,94 | 1,97% | 25.440.273,00 |
| 30.03.2023 | 203,38 | 208,09 | 202,82 | 207,84 | 1,21% | 22.608.303,00 |
| 29.03.2023 | 203,56 | 205,72 | 202,54 | 205,35 | 2,33% | 18.851.137,00 |
| 28.03.2023 | 200,15 | 201,03 | 197,90 | 200,68 | -1,06% | 19.127.295,00 |
| 27.03.2023 | 204,81 | 205,86 | 201,36 | 202,84 | -1,54% | 18.527.184,00 |
| 24.03.2023 | 205,18 | 207,58 | 203,55 | 206,01 | 0,85% | 27.733.042,00 |
| 23.03.2023 | 202,84 | 207,88 | 202,15 | 204,28 | 2,24% | 27.389.669,00 |
| 22.03.2023 | 202,50 | 207,37 | 199,67 | 199,81 | -1,16% | 28.477.759,00 |
| 21.03.2023 | 203,20 | 203,55 | 197,95 | 202,16 | 2,20% | 31.826.952,00 |
| 20.03.2023 | 198,48 | 199,36 | 193,64 | 197,81 | 1,12% | 25.186.315,00 |
| 17.03.2023 | 200,56 | 201,90 | 195,43 | 195,61 | -4,55% | 50.141.098,00 |
| 16.03.2023 | 198,26 | 205,76 | 196,09 | 204,93 | 3,63% | 50.819.659,00 |
| 15.03.2023 | 192,95 | 197,78 | 190,84 | 197,75 | 1,92% | 42.123.552,00 |
| 14.03.2023 | 187,58 | 194,32 | 186,56 | 194,02 | 7,25% | 41.642.627,00 |
| 13.03.2023 | 177,96 | 183,78 | 174,82 | 180,90 | 0,77% | 24.727.969,00 |
| 10.03.2023 | 181,01 | 184,77 | 178,80 | 179,51 | -1,20% | 25.665.032,00 |
| 09.03.2023 | 186,35 | 188,93 | 180,30 | 181,69 | -1,77% | 26.582.750,00 |
| 08.03.2023 | 182,87 | 185,26 | 181,34 | 184,97 | 0,25% | 19.432.405,00 |
| 07.03.2023 | 189,00 | 190,36 | 184,01 | 184,51 | -0,21% | 36.701.495,00 |
| 06.03.2023 | 188,00 | 189,66 | 184,64 | 184,90 | -0,19% | 33.209.394,00 |
| 03.03.2023 | 178,92 | 186,62 | 177,05 | 185,25 | 6,14% | 45.877.692,00 |
| 02.03.2023 | 172,38 | 175,01 | 171,43 | 174,53 | 0,64% | 17.360.708,00 |
| 01.03.2023 | 174,59 | 177,85 | 173,05 | 173,42 | -0,87% | 30.998.380,00 |
| 28.02.2023 | 171,90 | 177,55 | 171,87 | 174,94 | 3,19% | 46.051.117,00 |
| 27.02.2023 | 171,88 | 173,12 | 169,06 | 169,54 | -0,50% | 19.277.002,00 |
| 24.02.2023 | 168,64 | 170,72 | 167,66 | 170,39 | -0,96% | 19.791.334,00 |
| 23.02.2023 | 172,00 | 173,69 | 169,38 | 172,04 | 0,54% | 20.017.779,00 |
| 22.02.2023 | 171,07 | 172,76 | 169,69 | 171,12 | -0,56% | 22.433.158,00 |
| 21.02.2023 | 174,31 | 178,17 | 171,88 | 172,08 | -0,46% | 34.592.582,00 |
| 17.02.2023 | 170,22 | 173,18 | 169,70 | 172,88 | 0,26% | 24.171.260,00 |
| 16.02.2023 | 172,75 | 175,85 | 171,79 | 172,44 | -2,66% | 25.827.473,00 |
| 15.02.2023 | 176,41 | 178,19 | 175,33 | 177,16 | -1,29% | 25.337.966,00 |
| 14.02.2023 | 177,16 | 181,51 | 175,88 | 179,48 | 0,03% | 24.034.631,00 |
| 13.02.2023 | 178,22 | 181,00 | 175,82 | 179,43 | 3,03% | 31.463.223,00 |
| 10.02.2023 | 176,35 | 178,89 | 173,35 | 174,15 | -2,12% | 33.433.567,00 |
| 09.02.2023 | 186,13 | 186,65 | 177,27 | 177,92 | -3,00% | 37.118.811,00 |
| 08.02.2023 | 190,00 | 190,83 | 182,92 | 183,43 | -4,27% | 36.139.074,00 |
| 07.02.2023 | 185,58 | 193,78 | 184,40 | 191,62 | 2,99% | 47.080.662,00 |
| 06.02.2023 | 186,53 | 190,70 | 185,52 | 186,06 | -0,25% | 42.483.811,00 |
| 03.02.2023 | 183,47 | 196,77 | 182,89 | 186,53 | -1,19% | 76.809.701,00 |
| 02.02.2023 | 183,38 | 197,16 | 180,16 | 188,77 | 23,28% | 150.475.687,00 |
| 01.02.2023 | 148,03 | 153,58 | 147,06 | 153,12 | 2,79% | 55.661.017,00 |
| 31.01.2023 | 147,95 | 149,88 | 147,52 | 148,97 | 1,30% | 29.842.109,00 |
| 30.01.2023 | 149,41 | 151,12 | 146,95 | 147,06 | -3,08% | 28.040.100,00 |
| 27.01.2023 | 148,24 | 153,19 | 147,39 | 151,74 | 3,01% | 35.771.865,00 |
| 26.01.2023 | 144,40 | 147,51 | 143,30 | 147,30 | 4,10% | 25.482.084,00 |
| 25.01.2023 | 141,22 | 143,17 | 140,31 | 141,50 | -1,15% | 26.622.021,00 |
| 24.01.2023 | 141,69 | 145,00 | 141,36 | 143,14 | -0,09% | 21.970.190,00 |
| 23.01.2023 | 139,29 | 143,76 | 138,66 | 143,27 | 2,80% | 27.470.093,00 |
| 20.01.2023 | 135,89 | 139,94 | 134,61 | 139,37 | 2,37% | 28.688.630,00 |
| 19.01.2023 | 132,49 | 137,45 | 132,14 | 136,15 | 2,35% | 28.625.232,00 |
| 18.01.2023 | 135,81 | 137,25 | 132,80 | 133,02 | -1,73% | 20.215.486,00 |
| 17.01.2023 | 136,18 | 136,75 | 134,25 | 135,36 | -1,18% | 21.147.587,00 |