Meta Platforms Inc
WKN: A1JWVX / ISIN: US30303M1027Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.06.18 | 193,07 | 194,55 | 192,07 | 193,99 | 17279047 |
| 31.05.18 | 187,87 | 192,72 | 187,48 | 191,78 | 30732463 |
| 30.05.18 | 186,54 | 188,00 | 185,25 | 187,67 | 13636700 |
| 29.05.18 | 184,34 | 186,81 | 183,71 | 185,74 | 16348175 |
| 25.05.18 | 186,02 | 186,33 | 184,45 | 184,92 | 10730559 |
| 24.05.18 | 185,88 | 186,80 | 185,03 | 185,93 | 11628044 |
| 23.05.18 | 182,50 | 186,91 | 182,18 | 186,90 | 16594317 |
| 22.05.18 | 184,93 | 185,42 | 183,43 | 183,82 | 12268777 |
| 21.05.18 | 183,77 | 185,30 | 183,13 | 184,49 | 13078559 |
| 18.05.18 | 183,49 | 184,19 | 182,61 | 182,68 | 13066217 |
| 17.05.18 | 182,68 | 184,06 | 182,22 | 183,76 | 14696105 |
| 16.05.18 | 183,70 | 184,32 | 182,66 | 183,20 | 16842078 |
| 15.05.18 | 184,88 | 185,29 | 183,20 | 184,31 | 15409927 |
| 14.05.18 | 187,71 | 187,86 | 186,20 | 186,68 | 15479731 |
| 11.05.18 | 184,85 | 188,32 | 184,18 | 186,99 | 21197803 |
| 10.05.18 | 183,15 | 186,13 | 182,50 | 185,53 | 20931532 |
| 09.05.18 | 179,67 | 183,01 | 178,78 | 182,66 | 23267689 |
| 08.05.18 | 178,25 | 179,04 | 177,11 | 178,92 | 14518918 |
| 07.05.18 | 177,35 | 179,50 | 177,17 | 177,97 | 17389257 |
| 04.05.18 | 173,08 | 176,98 | 173,06 | 176,61 | 17668268 |
| 03.05.18 | 175,13 | 176,12 | 172,12 | 174,02 | 23908500 |
| 02.05.18 | 174,25 | 178,08 | 174,20 | 176,07 | 29812037 |
| 01.05.18 | 172,00 | 174,02 | 170,23 | 173,86 | 26000800 |
| 30.04.18 | 173,79 | 175,72 | 171,71 | 172,00 | 20662060 |
| 27.04.18 | 176,81 | 177,10 | 172,60 | 173,59 | 29773649 |
