Deutsche Märkte öffnen in 6 Stunden 23 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
300,83+1,75 (+0,59%)
Börsenschluss: 04:00PM EDT
301,54 +0,71 (+0,24%)
Nachbörse: 07:59PM EDT
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2023295,64300,95293,70300,83300,8317.979.140
22. Sept. 2023299,30305,38298,27299,08299,0825.351.400
21. Sept. 2023295,70300,26293,27295,73295,7321.300.500
20. Sept. 2023305,05308,06299,43299,67299,6719.379.500
19. Sept. 2023302,48306,17299,81305,07305,0715.924.400
18. Sept. 2023298,19303,60297,80302,55302,5514.234.200
15. Sept. 2023311,61312,00298,75300,31300,3128.106.400
14. Sept. 2023306,74312,87305,03311,72311,7219.343.100
13. Sept. 2023302,36307,18301,32305,06305,0613.210.900
12. Sept. 2023306,33308,66300,23301,66301,6613.480.400
11. Sept. 2023301,41309,04301,28307,56307,5619.489.300
08. Sept. 2023299,22305,25296,78297,89297,8917.548.000
07. Sept. 2023298,00307,05292,22298,67298,6733.748.700
06. Sept. 2023301,71303,30295,66299,17299,1715.418.100
05. Sept. 2023297,02301,39295,51300,15300,1514.956.000
01. Sept. 2023299,37301,74294,47296,38296,3812.819.800
31. Aug. 2023295,80301,10295,66295,89295,8917.229.900
30. Aug. 2023297,17298,29293,43295,10295,1017.717.000
29. Aug. 2023288,58299,15288,18297,99297,9920.844.500
28. Aug. 2023288,00291,45285,80290,26290,2614.239.300
25. Aug. 2023286,13288,39276,03285,50285,5023.701.400
24. Aug. 2023298,50299,46286,64286,75286,7518.360.900
23. Aug. 2023288,50297,40287,67294,24294,2418.287.000
22. Aug. 2023292,55292,90286,75287,60287,6012.999.900
21. Aug. 2023283,45290,50281,85289,90289,9020.181.500
18. Aug. 2023279,03285,69274,38283,25283,2534.061.200
17. Aug. 2023293,05296,05284,95285,09285,0923.950.100
16. Aug. 2023300,20301,08294,28294,29294,2918.547.700
15. Aug. 2023306,14307,23300,03301,95301,9511.623.600
14. Aug. 2023300,98306,21298,25306,19306,1915.641.900
11. Aug. 2023302,57304,72300,36301,64301,6413.967.800
10. Aug. 2023307,94312,34303,87305,74305,7414.358.900
09. Aug. 2023312,88313,63302,85305,21305,2119.955.800
08. Aug. 2023314,40317,89310,11312,64312,6415.183.500
07. Aug. 2023313,23317,07310,46316,56316,5616.236.500
04. Aug. 2023314,96318,41310,20310,73310,7317.600.200
03. Aug. 2023309,93315,95309,93313,19313,1915.180.200
02. Aug. 2023318,00318,39310,65314,31314,3120.461.100
01. Aug. 2023317,54324,14314,66322,71322,7122.817.900
31. Juli 2023323,69325,66317,59318,60318,6025.799.600
28. Juli 2023316,88326,20314,25325,48325,4839.220.300
27. Juli 2023325,12325,35309,84311,71311,7164.229.200
26. Juli 2023301,19301,77291,90298,57298,5747.256.900
25. Juli 2023295,19298,30291,86294,47294,4719.585.600
24. Juli 2023295,78297,52288,30291,61291,6124.915.700
21. Juli 2023304,57305,46291,20294,26294,2642.089.700
20. Juli 2023313,50315,54302,22302,52302,5223.836.900
19. Juli 2023313,03318,68310,52316,01316,0121.763.700
18. Juli 2023310,88314,20307,62312,05312,0520.764.600
17. Juli 2023307,54311,71304,71310,62310,6225.323.100
14. Juli 2023311,79314,88307,36308,87308,8722.576.000
13. Juli 2023313,62316,24310,29313,41313,4130.281.000
12. Juli 2023301,75309,45300,10309,34309,3436.677.100
11. Juli 2023293,90300,18291,90298,29298,2927.585.900
10. Juli 2023295,55298,13287,05294,10294,1037.058.300
07. Juli 2023292,18296,20288,66290,53290,5325.546.200
06. Juli 2023295,89298,12291,31291,99291,9947.600.500
05. Juli 2023287,65298,12286,36294,37294,3733.865.500
03. Juli 2023286,70289,40284,85286,02286,028.629.300
30. Juni 2023284,76289,05284,42286,98286,9819.676.000
29. Juni 2023284,50286,57280,69281,53281,5315.395.700
28. Juni 2023284,82289,55284,06285,29285,2916.722.100
27. Juni 2023282,01289,35280,65287,05287,0526.108.300
26. Juni 2023288,70289,79277,60278,47278,4724.232.700
23. Juni 2023281,51289,67278,95288,73288,7350.988.400
22. Juni 2023279,08285,26277,79284,88284,8817.563.100
21. Juni 2023283,53284,00278,36281,64281,6420.556.200
20. Juni 2023278,73284,80276,22284,33284,3320.701.600
16. Juni 2023284,75287,85280,13281,00281,0043.102.500
15. Juni 2023272,30283,99271,42281,83281,8325.973.500
14. Juni 2023271,89274,99268,32273,35273,3519.175.100
13. Juni 2023274,88275,72269,09271,32271,3216.164.000
12. Juni 2023267,17271,75265,33271,05271,0515.442.500
09. Juni 2023262,48267,95261,70264,95264,9516.938.500
08. Juni 2023260,62267,65258,88264,58264,5820.899.400
07. Juni 2023271,67274,25262,80263,60263,6026.163.600
06. Juni 2023270,14276,57269,69271,12271,1219.419.000
05. Juni 2023270,30275,57269,56271,39271,3920.742.900
02. Juni 2023272,66275,35271,12272,61272,6119.405.300
01. Juni 2023265,90274,00265,89272,61272,6125.609.500
31. Mai 2023260,00265,00258,45264,72264,7225.473.700
30. Mai 2023265,25268,65261,29262,52262,5223.816.500
26. Mai 2023252,93262,31252,71262,04262,0425.727.200
25. Mai 2023253,40255,62249,17252,69252,6922.371.400
24. Mai 2023245,28249,59244,95249,21249,2117.724.300
23. Mai 2023246,81251,61246,65246,74246,7417.748.100
22. Mai 2023245,41253,57245,12248,32248,3227.738.500
19. Mai 2023247,47248,69243,41245,64245,6421.599.800
18. Mai 2023241,30247,09241,19246,85246,8522.943.300
17. Mai 2023238,45243,84238,14242,49242,4921.193.100
16. Mai 2023235,79239,64235,52238,82238,8218.163.800
15. Mai 2023236,92240,26235,33238,86238,8620.653.200
12. Mai 2023236,74236,96231,45233,81233,8116.155.300
11. Mai 2023233,05238,21232,30235,79235,7920.449.000
10. Mai 2023236,17236,75230,72233,08233,0819.119.000
09. Mai 2023231,46235,88231,08233,37233,3716.865.600
08. Mai 2023231,42235,62230,27233,27233,2716.400.500
05. Mai 2023232,24234,68229,85232,78232,7826.978.900
04. Mai 2023236,06238,20232,93233,52233,5217.889.400
03. Mai 2023239,47241,75232,75237,03237,0334.463.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...