Deutsche Märkte öffnen in 3 Stunden 54 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
501,80+7,63 (+1,54%)
Börsenschluss: 04:00PM EDT
501,60 -0,20 (-0,04%)
Nachbörse: 07:59PM EDT
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 2024499,82512,21499,04501,80501,8014.783.700
17. Apr. 2024503,10503,16487,14494,17494,1712.193.700
16. Apr. 2024498,11504,77497,11499,76499,769.847.900
15. Apr. 2024516,72518,53497,28500,23500,2313.512.900
12. Apr. 2024517,75520,19509,33511,90511,9011.944.900
11. Apr. 2024521,11523,86517,29523,16523,1610.369.500
10. Apr. 2024509,29522,56505,80519,83519,8311.418.500
09. Apr. 2024522,23525,87506,74516,90516,9010.881.400
08. Apr. 2024529,28531,49518,89519,25519,2513.260.600
05. Apr. 2024516,86530,70514,41527,34527,3419.242.000
04. Apr. 2024516,42530,00510,58510,92510,9226.476.300
03. Apr. 2024498,93507,24498,75506,74506,7412.099.200
02. Apr. 2024485,10497,53484,65497,37497,3711.081.000
01. Apr. 2024487,20497,43481,78491,35491,359.247.000
28. März 2024492,84492,89485,15485,58485,5815.212.800
27. März 2024499,30499,89488,07493,86493,869.989.700
26. März 2024505,13510,00495,21495,89495,8911.205.400
25. März 2024505,79507,22500,24503,02503,028.380.600
22. März 2024507,00509,97504,34509,58509,588.117.000
21. März 2024514,71515,04506,01507,76507,769.712.500
20. März 2024499,50508,20495,17505,52505,5211.711.100
19. März 2024488,17496,63481,28496,24496,2410.903.100
18. März 2024491,91497,42486,81496,98496,9811.755.300
15. März 2024489,01491,83481,30484,10484,1029.141.700
14. März 2024500,26501,35488,16491,83491,8312.620.000
13. März 2024495,39500,98491,03495,57495,5712.090.700
12. März 2024493,26502,31484,73499,75499,7515.448.200
11. März 2024497,01497,32476,00483,59483,5920.428.300
08. März 2024514,19523,57499,35505,95505,9518.575.200
07. März 2024503,28519,85501,38512,19512,1918.586.400
06. März 2024497,63502,97494,29496,09496,0911.757.900
05. März 2024495,00495,58487,89490,22490,2215.325.300
04. März 2024503,00504,42496,42498,19498,1912.324.100
01. März 2024492,11504,25491,85502,30502,3016.273.600
29. Feb. 2024488,44491,70482,61490,13490,1317.732.000
28. Feb. 2024485,00491,05482,75484,02484,0212.715.500
27. Feb. 2024479,98487,27479,92487,05487,0510.809.600
26. Feb. 2024483,47486,14480,60481,74481,7412.101.400
23. Feb. 2024488,05494,36482,35484,03484,0318.374.300
22. Feb. 2024480,24489,99476,06486,13486,1321.625.800
21. Feb. 2024466,50469,00461,79468,03468,0312.977.100
21. Feb. 20240.5 Dividende
20. Feb. 2024469,72476,18466,56471,75471,2518.015.500
16. Feb. 2024478,11478,96469,21473,32472,8223.306.500
15. Feb. 2024475,28488,62472,22484,03483,5224.212.300
14. Feb. 2024467,93474,11466,09473,28472,7816.858.400
13. Feb. 2024456,87467,89455,09460,12459,6320.916.600
12. Feb. 2024468,19479,15466,58468,90468,4019.382.000
09. Feb. 2024472,95473,59467,47468,11467,6118.413.100
08. Feb. 2024468,32470,59465,03470,00469,5018.815.100
07. Feb. 2024458,00471,52456,18469,59469,0923.066.000
06. Feb. 2024464,00467,12453,00454,72454,2421.655.200
05. Feb. 2024469,88471,90459,22459,41458,9240.832.400
02. Feb. 2024459,60485,96453,01474,99474,4984.615.500
01. Feb. 2024393,94400,50393,05394,78394,3629.727.100
31. Jan. 2024389,00398,00387,10390,14389,7320.180.800
30. Jan. 2024403,59406,36399,57400,06399,6418.614.700
29. Jan. 2024394,99402,93393,10401,02400,5918.742.400
26. Jan. 2024394,35396,79391,59394,14393,7213.163.700
25. Jan. 2024390,17395,49385,66393,18392,7615.091.100
24. Jan. 2024390,00396,15387,81390,70390,2915.698.500
23. Jan. 2024384,62388,38382,08385,20384,7915.506.100
22. Jan. 2024387,95390,35381,16381,78381,3817.680.500
19. Jan. 2024379,00384,36377,97383,45383,0421.470.100
18. Jan. 2024371,49376,85370,95376,13375,7316.354.300
17. Jan. 2024366,30368,54358,61368,37367,9812.724.800
16. Jan. 2024373,65375,61367,23367,46367,0715.306.900
12. Jan. 2024370,16377,06369,54374,49374,0919.295.700
11. Jan. 2024372,13372,78362,93369,67369,2817.205.400
10. Jan. 2024360,17372,94359,08370,47370,0822.117.200
09. Jan. 2024356,40360,64355,36357,43357,0513.463.900
08. Jan. 2024354,70358,98352,05358,66358,2813.890.200
05. Jan. 2024346,99353,50346,26351,95351,5813.920.700
04. Jan. 2024344,50348,15343,40347,12346,7512.099.900
03. Jan. 2024344,98347,95343,18344,47344,1015.451.100
02. Jan. 2024351,32353,16340,01346,29345,9219.042.200
29. Dez. 2023358,99360,00351,82353,96353,5814.980.500
28. Dez. 2023359,70361,90357,81358,32357,9411.798.800
27. Dez. 2023356,07359,00355,31357,83357,4513.207.900
26. Dez. 2023354,99356,98353,45354,83354,459.898.600
22. Dez. 2023355,58357,20351,22353,39353,0211.764.200
21. Dez. 2023352,98356,41349,21354,09353,7115.289.600
20. Dez. 2023348,65354,96347,79349,28348,9116.369.900
19. Dez. 2023345,58353,60345,12350,36349,9917.729.400
18. Dez. 2023337,48347,56337,02344,62344,2518.993.900
15. Dez. 2023331,99338,66331,22334,92334,5730.001.600
14. Dez. 2023333,85334,70328,64333,17332,8219.607.300
13. Dez. 2023333,93338,37332,64334,74334,3916.353.300
12. Dez. 2023324,60334,47324,56334,22333,8718.485.500
11. Dez. 2023329,40329,89320,00325,28324,9425.802.500
08. Dez. 2023323,09333,17323,00332,75332,4014.077.500
07. Dez. 2023317,77328,24317,77326,59326,2415.905.100
06. Dez. 2023321,93322,25317,04317,45317,1111.294.300
05. Dez. 2023318,98321,88315,39318,29317,9516.952.100
04. Dez. 2023317,29320,86313,66320,02319,6819.037.100
01. Dez. 2023325,48326,86320,76324,82324,4815.264.700
30. Nov. 2023331,89333,50322,40327,15326,8023.146.400
29. Nov. 2023339,69339,90330,78332,20331,8516.024.500
28. Nov. 2023333,40339,38333,40338,99338,6312.637.200
27. Nov. 2023336,18339,90334,20334,70334,3515.684.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...