566,380$
-0,26%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 570,10 | 570,84 | 564,51 | 567,36 | -0,06% | 9.398.367,00 |
| 26.09.2024 | 575,73 | 577,40 | 562,35 | 567,70 | -0,11% | 12.146.838,00 |
| 25.09.2024 | 564,05 | 576,88 | 563,72 | 568,31 | 0,88% | 16.084.199,00 |
| 24.09.2024 | 566,68 | 567,75 | 554,19 | 563,35 | -0,19% | 10.663.579,00 |
| 23.09.2024 | 569,50 | 573,98 | 562,41 | 564,41 | 0,55% | 12.499.014,00 |
| 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 | 3,97% | 15.291.733,00 |
| 18.09.2024 | 537,07 | 544,20 | 533,90 | 537,75 | 0,27% | 8.919.897,00 |
| 17.09.2024 | 537,60 | 542,10 | 530,57 | 536,32 | 0,57% | 11.192.981,00 |
| 16.09.2024 | 524,54 | 534,10 | 517,40 | 533,28 | 1,65% | 9.391.250,00 |
| 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 | 525,62 | 2,69% | 10.350.008,00 |
| 11.09.2024 | 507,01 | 513,12 | 495,60 | 511,83 | 1,39% | 9.484.152,00 |
| 10.09.2024 | 508,16 | 514,18 | 500,03 | 504,79 | 0,00% | 8.528.343,00 |
| 09.09.2024 | 506,16 | 511,33 | 502,08 | 504,79 | 0,90% | 9.849.450,00 |
| 06.09.2024 | 521,88 | 524,59 | 498,25 | 500,27 | -3,25% | 14.744.521,00 |
| 05.09.2024 | 511,72 | 521,63 | 511,15 | 517,07 | 0,84% | 7.514.468,00 |
| 04.09.2024 | 506,07 | 516,59 | 504,07 | 512,74 | 0,19% | 8.224.833,00 |
| 03.09.2024 | 519,64 | 525,49 | 508,62 | 511,78 | -1,83% | 10.683.338,00 |
| 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% | 8.291.972,00 |
| 28.08.2024 | 517,67 | 521,09 | 512,45 | 516,78 | -0,45% | 8.949.497,00 |
| 27.08.2024 | 518,98 | 524,01 | 515,31 | 519,10 | -0,40% | 6.235.591,00 |
| 26.08.2024 | 527,60 | 528,00 | 514,95 | 521,16 | -1,30% | 8.439.122,00 |
| 23.08.2024 | 536,92 | 539,87 | 525,06 | 528,00 | -0,77% | 11.323.936,00 |
| 22.08.2024 | 537,00 | 544,23 | 528,59 | 532,10 | -0,57% | 13.262.506,00 |
| 21.08.2024 | 527,15 | 539,40 | 526,94 | 535,16 | 1,60% | 12.804.709,00 |
| 20.08.2024 | 528,35 | 531,09 | 525,88 | 526,73 | -0,48% | 7.737.726,00 |
| 19.08.2024 | 526,87 | 531,66 | 522,76 | 529,28 | 0,35% | 9.848.178,00 |
| 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% | 13.378.582,00 |
| 14.08.2024 | 528,06 | 534,00 | 523,13 | 526,76 | -0,34% | 10.768.684,00 |
| 13.08.2024 | 520,01 | 531,50 | 518,15 | 528,54 | 2,44% | 13.584.383,00 |
| 12.08.2024 | 516,86 | 518,02 | 509,10 | 515,95 | -0,35% | 9.561.654,00 |
| 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% | 14.412.158,00 |
| 07.08.2024 | 503,13 | 510,15 | 486,86 | 488,92 | -1,05% | 19.877.646,00 |
| 06.08.2024 | 479,00 | 502,56 | 478,65 | 494,09 | 3,86% | 20.599.459,00 |
| 05.08.2024 | 451,35 | 483,48 | 450,80 | 475,73 | -2,54% | 21.250.639,00 |
| 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 |
| 29.07.2024 | 469,88 | 473,96 | 465,02 | 465,71 | 0,00% | 11.339.630,00 |
| 26.07.2024 | 464,20 | 469,77 | 459,42 | 465,70 | 2,71% | 14.222.388,00 |
| 25.07.2024 | 463,26 | 463,55 | 442,65 | 453,41 | -1,70% | 18.240.489,00 |
| 24.07.2024 | 472,30 | 476,30 | 460,58 | 461,27 | -5,61% | 17.649.738,00 |
| 23.07.2024 | 489,84 | 495,22 | 487,72 | 488,69 | 0,26% | 9.455.527,00 |
| 22.07.2024 | 486,58 | 492,06 | 483,90 | 487,40 | 2,23% | 12.023.088,00 |
| 19.07.2024 | 476,06 | 486,71 | 475,71 | 476,79 | 0,20% | 15.149.416,00 |
| 18.07.2024 | 475,00 | 479,24 | 464,54 | 475,85 | 3,00% | 19.267.160,00 |
| 17.07.2024 | 479,17 | 479,17 | 459,12 | 461,99 | -5,68% | 28.076.595,00 |
| 16.07.2024 | 501,50 | 503,95 | 485,79 | 489,79 | -1,28% | 14.075.833,00 |
| 15.07.2024 | 498,63 | 506,68 | 493,37 | 496,16 | -0,54% | 12.539.163,00 |
| 12.07.2024 | 497,76 | 508,09 | 494,23 | 498,87 | -2,70% | 19.750.544,00 |
| 11.07.2024 | 530,89 | 535,46 | 508,37 | 512,70 | -4,11% | 16.458.253,00 |
| 10.07.2024 | 530,79 | 538,88 | 528,36 | 534,69 | 0,88% | 10.983.276,00 |
| 09.07.2024 | 533,75 | 537,48 | 528,19 | 530,00 | 0,13% | 8.769.088,00 |
| 08.07.2024 | 542,35 | 542,81 | 526,65 | 529,32 | -1,96% | 14.917.495,00 |
| 05.07.2024 | 511,60 | 540,87 | 511,60 | 539,91 | 5,87% | 21.354.093,00 |
| 03.07.2024 | 506,37 | 511,28 | 506,02 | 509,96 | 0,09% | 6.005.615,00 |
| 02.07.2024 | 500,76 | 510,50 | 499,45 | 509,50 | 0,96% | 7.739.479,00 |
| 01.07.2024 | 504,95 | 506,58 | 493,17 | 504,68 | 0,09% | 10.328.150,00 |
| 28.06.2024 | 517,15 | 521,88 | 503,84 | 504,22 | -2,95% | 15.855.137,00 |
| 27.06.2024 | 514,25 | 522,88 | 513,90 | 519,56 | 1,26% | 10.121.199,00 |
| 26.06.2024 | 506,64 | 513,81 | 504,68 | 513,12 | 0,49% | 8.882.337,00 |
| 25.06.2024 | 497,05 | 510,71 | 495,50 | 510,60 | 2,34% | 12.109.769,00 |
| 24.06.2024 | 499,20 | 507,80 | 494,29 | 498,91 | 0,83% | 13.525.278,00 |
| 21.06.2024 | 503,45 | 503,45 | 492,39 | 494,78 | -1,38% | 23.130.732,00 |
| 20.06.2024 | 502,00 | 503,67 | 496,77 | 501,70 | 0,44% | 11.801.182,00 |
| 18.06.2024 | 504,56 | 506,00 | 495,02 | 499,49 | -1,41% | 13.060.425,00 |
| 17.06.2024 | 501,67 | 510,75 | 496,01 | 506,63 | 0,49% | 11.266.601,00 |
| 14.06.2024 | 502,65 | 507,15 | 500,75 | 504,16 | 0,01% | 10.243.347,00 |
| 13.06.2024 | 505,71 | 509,36 | 501,36 | 504,10 | -0,93% | 9.954.621,00 |
| 12.06.2024 | 513,99 | 514,01 | 504,47 | 508,84 | 0,27% | 11.983.227,00 |
| 11.06.2024 | 500,16 | 507,60 | 498,27 | 507,47 | 0,97% | 9.673.715,00 |
| 10.06.2024 | 493,86 | 502,66 | 493,41 | 502,60 | 1,96% | 11.236.919,00 |
| 07.06.2024 | 495,91 | 498,91 | 490,17 | 492,96 | -0,16% | 9.380.745,00 |
| 06.06.2024 | 492,98 | 502,82 | 490,89 | 493,76 | -0,26% | 10.667.339,00 |
| 05.06.2024 | 484,45 | 496,65 | 483,91 | 495,06 | 3,79% | 15.690.484,00 |
| 04.06.2024 | 477,00 | 478,89 | 473,23 | 476,99 | -0,10% | 7.088.718,00 |
| 03.06.2024 | 470,86 | 479,60 | 468,24 | 477,49 | 2,28% | 11.279.390,00 |
| 31.05.2024 | 465,80 | 469,12 | 454,46 | 466,83 | -0,05% | 16.919.805,00 |
| 30.05.2024 | 471,67 | 471,73 | 464,71 | 467,05 | -1,54% | 10.735.226,00 |
| 29.05.2024 | 474,66 | 479,85 | 473,70 | 474,36 | -1,16% | 9.226.218,00 |
| 28.05.2024 | 476,58 | 480,86 | 474,84 | 479,92 | 0,36% | 10.175.770,00 |
| 24.05.2024 | 467,62 | 479,85 | 466,30 | 478,22 | 2,67% | 12.024.254,00 |
| 23.05.2024 | 472,88 | 474,36 | 461,54 | 465,78 | -0,43% | 11.747.913,00 |
| 22.05.2024 | 467,87 | 473,72 | 465,65 | 467,78 | 0,68% | 10.078.611,00 |
| 21.05.2024 | 467,12 | 470,70 | 462,27 | 464,63 | -0,90% | 11.742.189,00 |
| 20.05.2024 | 469,95 | 473,20 | 467,04 | 468,84 | -0,65% | 11.745.080,00 |
| 17.05.2024 | 470,83 | 472,80 | 468,42 | 471,91 | -0,28% | 10.807.289,00 |
| 16.05.2024 | 475,00 | 477,69 | 472,75 | 473,23 | -1,73% | 16.608.179,00 |
| 15.05.2024 | 474,98 | 482,50 | 471,20 | 481,54 | 2,05% | 13.100.470,00 |
| 14.05.2024 | 463,37 | 472,54 | 460,08 | 471,85 | 0,82% | 10.478.553,00 |
| 13.05.2024 | 472,75 | 473,35 | 462,85 | 468,01 | -1,72% | 14.668.798,00 |
| 10.05.2024 | 477,09 | 477,50 | 469,60 | 476,20 | 0,16% | 10.749.999,00 |
| 09.05.2024 | 470,00 | 476,08 | 467,63 | 475,42 | 0,60% | 9.437.651,00 |
| 08.05.2024 | 463,50 | 475,58 | 463,00 | 472,60 | 0,93% | 11.683.929,00 |
| 07.05.2024 | 466,29 | 471,53 | 461,31 | 468,24 | 0,55% | 13.406.816,00 |