Deutsche Märkte öffnen in 4 Stunden 20 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,10+8,64 (+7,89%)
Börsenschluss: 04:00PM EST
118,66 +0,56 (+0,47%)
Nachbörse: 07:59PM EST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022109,50118,16109,38118,10118,1043.348.557
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. 2022113,80114,32110,62112,05112,0533.340.900
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. 2022109,23114,90108,81113,02113,0259.836.400
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. 202290,3591,3988,0990,7990,7955.577.500
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
01. Sept. 2022163,58167,36160,35165,36165,3630.145.700
31. Aug. 2022167,07167,84162,14162,93162,9340.953.000
30. Aug. 2022160,35161,66155,91157,16157,1619.567.900
29. Aug. 2022160,66163,05159,01159,17159,1720.052.700
26. Aug. 2022168,48170,92161,67161,78161,7824.023.600
25. Aug. 2022165,18168,88164,02168,78168,7815.550.500
24. Aug. 2022160,60165,46159,77163,26163,2620.891.500
23. Aug. 2022162,48165,05160,70161,11161,1118.111.800
22. Aug. 2022165,49165,49162,26163,05163,0519.499.700
19. Aug. 2022170,20172,32167,05167,96167,9626.240.800
18. Aug. 2022174,34175,76171,86174,66174,6618.844.500
17. Aug. 2022176,76178,14174,17174,85174,8520.118.100
16. Aug. 2022179,44180,99177,04179,47179,4721.156.700
15. Aug. 2022178,96181,44178,20180,89180,8915.878.700
12. Aug. 2022180,81181,46178,91180,50180,5021.274.000
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. 2022166,99171,61165,80167,11167,1125.832.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...