Deutsche Märkte schließen in 4 Stunden 2 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,30+5,80 (+4,10%)
Börsenschluss: 04:00PM EST
146,63 -0,67 (-0,45%)
Vorbörslich: 07:28AM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 2023144,40147,51143,30147,30147,3025.448.200
25. Jan. 2023141,22143,17140,31141,50141,5026.622.000
24. Jan. 2023141,69145,00141,36143,14143,1421.970.200
23. Jan. 2023139,29143,76138,66143,27143,2727.470.100
20. Jan. 2023135,89139,94134,61139,37139,3728.643.100
19. Jan. 2023132,49137,45132,14136,15136,1528.625.200
18. Jan. 2023135,81137,25132,80133,02133,0220.215.500
17. Jan. 2023136,18136,75134,25135,36135,3621.147.600
13. Jan. 2023134,97137,39134,84136,98136,9822.410.700
12. Jan. 2023133,44137,68131,76136,71136,7130.757.700
11. Jan. 2023130,96133,85130,34132,89132,8925.423.000
10. Jan. 2023127,27133,44127,15132,99132,9928.684.400
09. Jan. 2023131,16132,95129,28129,47129,4726.649.100
06. Jan. 2023128,97130,33126,04130,02130,0227.567.600
05. Jan. 2023126,13128,52124,54126,94126,9425.447.100
04. Jan. 2023127,38129,05125,85127,37127,3732.397.100
03. Jan. 2023122,82126,37122,28124,74124,7435.528.500
30. Dez. 2022118,16120,42117,74120,34120,3419.492.100
29. Dez. 2022116,40121,03115,77120,26120,2622.366.200
28. Dez. 2022116,25118,15115,51115,62115,6219.612.500
27. Dez. 2022117,93118,60116,05116,88116,8821.392.300
23. Dez. 2022116,03118,18115,54118,04118,0417.796.600
22. Dez. 2022117,20118,62114,38117,12117,1223.618.100
21. Dez. 2022116,70120,34115,62119,76119,7620.392.800
20. Dez. 2022113,26117,33112,46117,09117,0928.742.500
19. Dez. 2022116,83117,80114,33114,48114,4829.769.900
16. Dez. 2022120,23123,31118,82119,43119,4367.064.000
15. Dez. 2022118,33118,63114,01116,15116,1534.531.000
14. Dez. 2022119,39124,14119,39121,59121,5936.922.000
13. Dez. 2022122,13123,30118,64120,15120,1544.701.100
12. Dez. 2022115,18115,72113,14114,71114,7124.747.100
09. Dez. 2022115,30117,54113,87115,90115,9026.033.400
08. Dez. 2022116,39117,34114,59115,33115,3330.619.400
07. Dez. 2022113,76115,88112,88113,93113,9329.461.100
06. Dez. 2022119,91120,55113,74114,12114,1243.689.200
05. Dez. 2022121,75124,67121,35122,43122,4335.474.900
02. Dez. 2022117,83124,04117,61123,49123,4939.950.500
01. Dez. 2022119,20121,20118,40120,44120,4436.551.400
30. Nov. 2022109,51118,16109,38118,10118,1043.348.600
29. Nov. 2022109,54110,94108,54109,46109,4623.899.200
28. Nov. 2022110,78112,04108,38108,78108,7823.309.400
25. Nov. 2022111,30112,73111,02111,41111,4112.007.600
23. Nov. 2022111,72112,67110,73112,24112,2421.343.100
22. Nov. 2022109,86111,62108,32111,44111,4429.029.000
21. Nov. 2022111,52112,37109,19109,86109,8624.351.100
18. Nov. 2022113,80114,32110,62112,05112,0533.357.700
17. Nov. 2022110,41112,33109,80111,45111,4535.093.800
16. Nov. 2022114,50116,08112,66113,23113,2333.287.800
15. Nov. 2022116,07118,74114,41117,08117,0850.670.500
14. Nov. 2022110,99116,27110,80114,22114,2253.395.000
11. Nov. 2022109,23114,90108,81113,02113,0259.961.700
10. Nov. 2022107,12112,75104,61111,87111,8780.671.000
09. Nov. 2022101,72104,90100,74101,47101,47107.677.300
08. Nov. 202295,9297,8094,7996,4796,4752.088.300
07. Nov. 202294,7896,8893,1096,7296,7281.987.300
04. Nov. 202290,3591,3988,0990,7990,7955.638.100
03. Nov. 202290,0890,4688,4188,9188,9160.664.000
02. Nov. 202294,2195,2090,4890,5490,5471.821.100
01. Nov. 202294,3397,4993,5595,2095,20110.189.600
31. Okt. 202298,2299,3292,6093,1693,16121.361.400
28. Okt. 202299,58100,8597,5199,2099,2095.928.300
27. Okt. 202297,98102,5096,3897,9497,94232.316.600
26. Okt. 2022131,68135,55128,53129,82129,8282.791.500
25. Okt. 2022130,88138,35130,59137,51137,5138.433.200
24. Okt. 2022127,25133,48124,57129,72129,7263.563.400
21. Okt. 2022126,31130,12125,44130,01130,0146.348.600
20. Okt. 2022132,93136,77131,31131,53131,5326.356.300
19. Okt. 2022132,89137,00132,22133,23133,2330.691.000
18. Okt. 2022137,09137,84131,40132,80132,8025.445.000
17. Okt. 2022130,30134,79130,18134,04134,0429.612.200
14. Okt. 2022131,00131,79126,52126,76126,7623.559.400
13. Okt. 2022123,53131,14122,53130,29130,2934.325.700
12. Okt. 2022128,32129,67126,25127,50127,5034.605.200
11. Okt. 2022131,62132,66126,99128,54128,5438.481.400
10. Okt. 2022133,55136,11131,87133,79133,7924.024.000
07. Okt. 2022136,76138,29132,44133,45133,4533.214.800
06. Okt. 2022137,72141,45136,60139,07139,0736.231.100
05. Okt. 2022138,24140,21134,78138,98138,9827.979.300
04. Okt. 2022140,49142,39139,34140,28140,2834.670.700
03. Okt. 2022137,14139,62136,10138,61138,6127.723.100
30. Sept. 2022136,05140,99135,50135,68135,6833.166.400
29. Sept. 2022139,36139,84135,20136,41136,4138.985.400
28. Sept. 2022134,62142,03134,27141,61141,6132.658.500
27. Sept. 2022137,92139,42134,12134,40134,4030.826.500
26. Sept. 2022140,12142,24136,19136,37136,3730.497.000
23. Sept. 2022141,42142,62138,89140,41140,4131.710.700
22. Sept. 2022141,55144,58140,87142,82142,8234.418.500
21. Sept. 2022146,39149,60142,00142,12142,1238.338.600
20. Sept. 2022145,78148,84145,22146,09146,0923.217.400
19. Sept. 2022145,24148,58145,10148,02148,0222.169.500
16. Sept. 2022148,05148,58144,29146,29146,2940.122.800
15. Sept. 2022149,80154,20148,70149,55149,5534.606.300
14. Sept. 2022153,33153,54149,05151,47151,4743.064.200
13. Sept. 2022161,54161,63152,67153,13153,1344.444.100
12. Sept. 2022167,39171,39167,28168,96168,9623.220.400
09. Sept. 2022163,25169,54163,02169,15169,1522.086.800
08. Sept. 2022158,71162,23157,74162,06162,0622.530.800
07. Sept. 2022157,76160,96156,81160,39160,3916.831.200
06. Sept. 2022160,10161,69157,69158,54158,5419.339.800
02. Sept. 2022167,45167,93159,22160,32160,3222.634.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...