Deutsche Märkte geschlossen

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
297,33+2,70 (+0,92%)
Ab 12:50PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2022297,75301,71294,71297,33297,3310.881.814
26. Jan. 2022307,01307,51290,85294,63294,6328.291.100
25. Jan. 2022299,95306,23297,58300,15300,1525.108.500
24. Jan. 2022297,84309,53289,01308,71308,7138.936.900
21. Jan. 2022314,81318,31303,04303,17303,1728.661.700
20. Jan. 2022323,90327,82315,98316,56316,5616.925.000
19. Jan. 2022319,58327,10319,33319,59319,5920.814.700
18. Jan. 2022323,29324,21317,64318,15318,1522.645.600
14. Jan. 2022321,79332,73321,21331,90331,9016.853.900
13. Jan. 2022334,98335,63325,76326,48326,4814.797.100
12. Jan. 2022335,18336,37330,03333,26333,2614.104.900
11. Jan. 2022326,78334,63325,28334,37334,3716.226.800
10. Jan. 2022325,31328,34315,43328,07328,0724.942.400
07. Jan. 2022332,74337,00328,88331,79331,7914.711.400
06. Jan. 2022322,82339,17322,72332,46332,4627.962.800
05. Jan. 2022333,02335,76323,84324,17324,1720.564.500
04. Jan. 2022339,95343,09331,87336,53336,5315.998.000
03. Jan. 2022338,30341,08337,19338,54338,5414.537.900
31. Dez. 2021343,02343,44336,27336,35336,3512.870.500
30. Dez. 2021344,00347,23343,22344,36344,3610.593.300
29. Dez. 2021346,91349,69341,64342,94342,9410.747.000
28. Dez. 2021346,63352,71345,20346,22346,2216.637.600
27. Dez. 2021338,85347,87338,01346,18346,1817.795.000
23. Dez. 2021330,10336,67328,36335,24335,2413.987.700
22. Dez. 2021333,80334,51328,26330,45330,4516.764.600
21. Dez. 2021326,41336,00323,75334,20334,2016.116.800
20. Dez. 2021329,78329,90322,53325,45325,4517.901.800
17. Dez. 2021332,80337,11330,75333,79333,7939.711.700
16. Dez. 2021338,98344,46333,74334,90334,9022.635.000
15. Dez. 2021332,49342,11323,98341,66341,6624.681.300
14. Dez. 2021328,05335,70327,65333,74333,7420.461.000
13. Dez. 2021330,95341,09329,59334,49334,4922.948.700
10. Dez. 2021332,56335,03326,37329,75329,7514.520.900
09. Dez. 2021329,54336,13328,00329,82329,8216.879.200
08. Dez. 2021325,00332,75323,07330,56330,5619.937.700
07. Dez. 2021321,57326,54321,00322,81322,8118.794.000
06. Dez. 2021308,13320,10306,34317,87317,8721.758.300
03. Dez. 2021313,73313,75299,50306,84306,8427.448.700
02. Dez. 2021311,40314,60307,20310,39310,3924.396.200
01. Dez. 2021330,29330,50310,29310,60310,6030.329.600
30. Nov. 2021335,00335,81323,43324,46324,4625.390.000
29. Nov. 2021336,89340,67335,31338,03338,0316.650.900
26. Nov. 2021335,80337,75331,90333,12333,1214.750.700
24. Nov. 2021336,00341,78332,81341,06341,0613.566.200
23. Nov. 2021338,93341,40333,50337,25337,2517.225.000
22. Nov. 2021349,05353,83340,51341,01341,0127.116.800
19. Nov. 2021342,20352,10339,90345,30345,3026.488.500
18. Nov. 2021339,72342,46335,30338,69338,6917.487.200
17. Nov. 2021344,24347,30340,10340,77340,7713.602.800
16. Nov. 2021343,83346,65340,87342,96342,9618.181.100
15. Nov. 2021344,34353,65343,20347,56347,5625.076.600
12. Nov. 2021330,18341,86329,78340,89340,8925.387.200
11. Nov. 2021329,82332,46327,00327,74327,7412.376.600
10. Nov. 2021332,49333,19325,51327,64327,6421.872.600
09. Nov. 2021340,00341,31334,47335,37335,3717.556.700
08. Nov. 2021344,42344,79338,34338,62338,6218.342.500
05. Nov. 2021340,31346,79339,64341,13341,1326.852.100
04. Nov. 2021334,01337,27332,65335,85335,8522.495.300
03. Nov. 2021327,49332,15323,20331,62331,6220.786.500
02. Nov. 2021331,38334,79323,80328,08328,0828.353.000
01. Nov. 2021326,04333,45326,00329,98329,9831.518.900
29. Okt. 2021320,19326,00319,60323,57323,5737.059.400
28. Okt. 2021312,99325,52308,11316,92316,9250.806.800
27. Okt. 2021314,19319,25312,06312,22312,2229.971.800
26. Okt. 2021328,26330,21309,60315,81315,8165.654.000
25. Okt. 2021320,30329,56319,72328,69328,6938.409.000
22. Okt. 2021326,35329,63321,11324,61324,6135.224.500
21. Okt. 2021340,28342,31337,80341,88341,8816.354.400
20. Okt. 2021343,45343,98339,45340,78340,7813.639.500
19. Okt. 2021339,65342,46337,28339,99339,9918.786.300
18. Okt. 2021328,95335,89327,50335,34335,3421.585.000
15. Okt. 2021328,68329,07322,51324,76324,7621.575.100
14. Okt. 2021328,36330,52327,10328,53328,5314.302.200
13. Okt. 2021326,97327,00322,66324,54324,5414.761.500
12. Okt. 2021323,03324,38317,37323,77323,7731.658.700
11. Okt. 2021327,63330,46325,31325,45325,4514.708.200
08. Okt. 2021331,51333,40328,71330,05330,0515.934.300
07. Okt. 2021337,00338,84328,98329,22329,2228.307.500
06. Okt. 2021329,74334,38325,80333,64333,6426.443.000
05. Okt. 2021328,58335,18326,16332,96332,9635.377.900
04. Okt. 2021335,53335,94322,70326,23326,2342.885.000
01. Okt. 2021341,61345,02338,64343,01343,0114.905.300
30. Sept. 2021340,45342,80338,15339,39339,3916.547.100
29. Sept. 2021343,15345,23338,88339,61339,6114.452.200
28. Sept. 2021347,97349,60338,92340,65340,6521.710.300
27. Sept. 2021349,81355,15347,08353,58353,5815.205.800
24. Sept. 2021343,24354,35342,37352,96352,9618.801.900
23. Sept. 2021345,36349,67343,00345,96345,9621.806.300
22. Sept. 2021347,23349,84340,69343,21343,2143.692.900
21. Sept. 2021358,50360,04355,19357,48357,4811.751.900
20. Sept. 2021359,30361,03349,80355,70355,7019.822.800
17. Sept. 2021371,41371,41361,59364,72364,7226.299.000
16. Sept. 2021372,79373,56369,71373,06373,0611.934.200
15. Sept. 2021377,00377,56367,67373,92373,9217.940.300
14. Sept. 2021377,40378,59375,11376,53376,538.711.600
13. Sept. 2021381,68381,75374,35376,51376,5113.026.300
10. Sept. 2021381,36383,79378,26378,69378,6911.537.600
09. Sept. 2021377,64379,83376,57378,00378,009.098.900
08. Sept. 2021380,16380,87374,79377,57377,5711.067.200
07. Sept. 2021375,88382,96373,15382,18382,1810.793.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...