Deutsche Märkte öffnen in 8 Stunden 46 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
197,81+2,20 (+1,12%)
Börsenschluss: 04:00PM EDT
197,56 -0,25 (-0,13%)
Nachbörse: 07:14PM EDT
Zeitraum:
20. März 2022 - 20. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. März 2023198,48199,36193,64197,81197,8125.131.415
17. März 2023200,56201,90195,43195,61195,6150.074.800
16. März 2023198,26205,76196,09204,93204,9350.447.100
15. März 2023192,95197,78190,84197,75197,7542.123.600
14. März 2023187,58194,32186,56194,02194,0241.642.600
13. März 2023177,96183,78174,82180,90180,9024.728.000
10. März 2023181,01184,77178,80179,51179,5125.547.400
09. März 2023186,35188,93180,30181,69181,6926.582.800
08. März 2023182,87185,26181,34184,97184,9719.432.400
07. März 2023189,00190,36184,01184,51184,5136.701.500
06. März 2023188,00189,66184,64184,90184,9033.209.400
03. März 2023178,92186,62177,05185,25185,2545.821.600
02. März 2023172,38175,01171,43174,53174,5317.352.000
01. März 2023174,59177,85173,05173,42173,4230.998.400
28. Feb. 2023171,90177,55171,87174,94174,9446.051.100
27. Feb. 2023171,88173,12169,06169,54169,5419.277.000
24. Feb. 2023168,64170,72167,66170,39170,3919.791.300
23. Feb. 2023172,00173,69169,38172,04172,0420.017.800
22. Feb. 2023171,07172,76169,69171,12171,1222.433.200
21. Feb. 2023174,31178,17171,88172,08172,0834.592.600
17. Feb. 2023170,22173,18169,70172,88172,8824.171.300
16. Feb. 2023172,75175,85171,79172,44172,4425.827.500
15. Feb. 2023176,42178,19175,33177,16177,1625.308.900
14. Feb. 2023177,16181,51175,88179,48179,4824.034.600
13. Feb. 2023178,22181,00175,82179,43179,4331.463.200
10. Feb. 2023176,35178,89173,35174,15174,1533.433.600
09. Feb. 2023186,13186,65177,27177,92177,9237.118.800
08. Feb. 2023190,00190,83182,92183,43183,4336.139.100
07. Feb. 2023185,58193,78184,40191,62191,6247.080.700
06. Feb. 2023186,53190,70185,52186,06186,0642.483.800
03. Feb. 2023183,47196,77182,89186,53186,5376.809.700
02. Feb. 2023183,38197,16180,16188,77188,77150.475.700
01. Feb. 2023148,03153,58147,06153,12153,1255.661.000
31. Jan. 2023147,95149,88147,52148,97148,9729.842.100
30. Jan. 2023149,41151,12146,95147,06147,0628.040.100
27. Jan. 2023148,24153,19147,39151,74151,7435.771.900
26. Jan. 2023144,40147,51143,30147,30147,3025.482.100
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. 2023135,89139,94134,61139,37139,3728.688.600
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. 2023134,97137,39134,84136,98136,9822.423.800
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. 2023128,97130,33126,04130,02130,0227.584.500
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. 2022118,16120,42117,74120,34120,3419.583.800
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...