Deutsche Märkte schließen in 1 Stunde 2 Minute

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,76-3,71 (-2,07%)
Ab 10:28AM EDT. Markt geöffnet.
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 2022176,76178,14175,06175,76175,765.022.499
16. Aug. 2022179,44180,99177,04179,47179,4721.117.400
15. Aug. 2022178,96181,44178,20180,89180,8915.878.700
12. Aug. 2022180,81181,46178,91180,50180,5021.239.600
11. Aug. 2022179,71183,10176,37177,49177,4924.079.100
10. Aug. 2022175,99180,48173,95178,34178,3430.262.100
09. Aug. 2022168,95169,53166,60168,53168,5318.655.100
08. Aug. 2022168,00177,51167,13170,25170,2527.299.100
05. Aug. 2022166,99171,61165,80167,11167,1125.816.700
04. Aug. 2022168,30172,15166,80170,57170,5723.938.200
03. Aug. 2022162,69169,54161,57168,80168,8031.721.900
02. Aug. 2022158,31162,24158,01160,19160,1927.374.500
01. Aug. 2022157,25165,19155,23159,93159,9340.596.700
29. Juli 2022157,69160,14155,17159,10159,1042.065.400
28. Juli 2022161,06161,51154,85160,72160,7273.214.300
27. Juli 2022162,59170,87162,02169,58169,5843.846.600
26. Juli 2022165,94166,00157,95159,15159,1528.468.400
25. Juli 2022169,00170,57164,81166,65166,6526.166.300
22. Juli 2022173,07175,60168,41169,27169,2742.583.900
21. Juli 2022180,63183,85178,87183,17183,1727.195.800
20. Juli 2022177,49183,60176,70183,09183,0924.784.300
19. Juli 2022170,37176,49169,51175,78175,7825.933.700
18. Juli 2022166,75171,69165,64167,23167,2323.574.300
15. Juli 2022160,54164,98159,82164,70164,7023.342.800
14. Juli 2022161,22162,59157,28158,05158,0523.765.200
13. Juli 2022160,16164,98159,61163,49163,4916.555.100
12. Juli 2022164,80165,91162,10163,27163,2716.639.700
11. Juli 2022167,07167,49161,91162,88162,8821.885.600
08. Juli 2022169,98172,40168,15170,88170,8819.249.200
07. Juli 2022169,45172,72167,78172,19172,1924.083.400
06. Juli 2022168,20171,59165,46169,77169,7723.085.900
05. Juli 2022158,14168,25157,02168,19168,1928.618.600
01. Juli 2022160,31160,62155,00160,03160,0331.423.900
30. Juni 2022162,15165,23158,49161,25161,2535.250.600
29. Juni 2022163,57166,33160,32163,94163,9428.595.200
28. Juni 2022169,90171,30160,61160,68160,6827.744.500
27. Juni 2022171,32171,75168,01169,49169,4929.174.600
24. Juni 2022161,73170,25161,30170,16170,1668.736.000
23. Juni 2022156,27159,75154,25158,75158,7540.499.200
22. Juni 2022158,38160,79155,44155,85155,8547.267.800
21. Juni 2022165,93167,76155,97157,05157,0550.724.900
17. Juni 2022161,68165,90159,90163,74163,7431.374.200
16. Juni 2022163,72165,08159,61160,87160,8726.944.100
15. Juni 2022167,20172,16163,98169,35169,3530.008.300
14. Juni 2022166,03166,75161,36163,73163,7327.244.300
13. Juni 2022170,59172,58164,03164,26164,2631.749.300
10. Juni 2022183,04183,10175,02175,57175,5727.450.800
09. Juni 2022194,28199,45183,68184,00184,0023.501.600
08. Juni 2022194,67202,03194,41196,64196,6422.267.200
07. Juni 2022191,93196,53191,49195,65195,6518.828.700
06. Juni 2022193,99196,92188,40194,25194,2530.574.200
03. Juni 2022195,98196,61189,78190,78190,7819.465.000
02. Juni 2022188,45200,94187,73198,86198,8631.951.600
01. Juni 2022196,51199,53185,00188,64188,6436.623.500
31. Mai 2022194,89197,60192,01193,64193,6426.131.100
27. Mai 2022191,36195,33189,80195,13195,1322.562.700
26. Mai 2022182,88192,83182,26191,63191,6323.056.500
25. Mai 2022180,40185,45179,32183,83183,8328.030.200
24. Mai 2022180,55183,68176,11181,28181,2850.406.300
23. Mai 2022195,19196,99191,24196,23196,2325.059.200
20. Mai 2022194,97197,91187,87193,54193,5431.465.600
19. Mai 2022191,20195,29189,60191,29191,2924.446.900
18. Mai 2022200,00201,00191,63192,24192,2423.960.000
17. Mai 2022202,12205,46198,36202,62202,6224.872.700
16. Mai 2022197,05205,37195,93200,04200,0427.112.600
13. Mai 2022192,58199,89191,28198,62198,6224.549.800
12. Mai 2022187,06198,05184,78191,24191,2438.262.200
11. Mai 2022196,33200,67188,27188,74188,7431.153.400
10. Mai 2022199,51202,96194,19197,65197,6534.452.500
09. Mai 2022199,84202,57195,58196,21196,2136.303.200
06. Mai 2022207,34209,38201,02203,77203,7734.747.200
05. Mai 2022218,74220,17206,16208,28208,2841.129.200
04. Mai 2022210,65224,30206,96223,41223,4141.375.900
03. Mai 2022210,45214,90208,09212,03212,0341.556.300
02. Mai 2022201,17211,88200,99211,13211,1349.915.300
29. Apr. 2022204,46212,48199,90200,47200,4749.193.400
28. Apr. 2022202,92208,53192,90205,73205,73100.890.600
27. Apr. 2022174,43181,21169,00174,95174,9571.062.900
26. Apr. 2022186,63187,19179,50180,95180,9531.747.400
25. Apr. 2022182,73187,18181,66186,99186,9929.281.100
22. Apr. 2022190,37192,72183,27184,11184,1136.426.800
21. Apr. 2022201,60202,97185,58188,07188,0749.954.100
20. Apr. 2022213,61214,16198,92200,42200,4243.036.500
19. Apr. 2022210,52218,43209,00217,31217,3120.089.900
18. Apr. 2022210,00213,38208,30210,77210,7716.580.800
14. Apr. 2022214,89214,99210,00210,18210,1818.379.500
13. Apr. 2022211,82216,61211,33214,99214,9919.231.800
12. Apr. 2022220,24222,03213,13214,14214,1420.128.800
11. Apr. 2022218,42220,61215,22216,46216,4620.516.600
08. Apr. 2022222,38225,13220,03222,33222,3318.375.700
07. Apr. 2022223,93225,52218,56222,95222,9521.037.200
06. Apr. 2022226,91228,99221,41223,30223,3028.995.100
05. Apr. 2022234,08236,86231,02231,84231,8429.727.200
04. Apr. 2022225,98234,35225,86233,89233,8928.054.800
01. Apr. 2022224,55227,28222,70224,85224,8519.544.800
31. März 2022228,45228,49222,26222,36222,3624.192.300
30. März 2022228,91231,15226,71227,85227,8525.588.000
29. März 2022226,07230,89225,29229,86229,8631.417.900
28. März 2022222,13224,04219,54223,59223,5926.224.100
25. März 2022220,51225,50218,89221,82221,8240.039.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...