697,710$
1,91%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 696,17 | 702,81 | 691,87 | 697,71 | 1,91% | 11.211.549,00 |
| 05.06.2025 | 691,66 | 694,38 | 682,25 | 684,62 | -0,48% | 12.559.056,00 |
| 04.06.2025 | 669,32 | 689,00 | 668,57 | 687,95 | 3,16% | 13.736.042,00 |
| 03.06.2025 | 671,45 | 675,58 | 665,03 | 666,85 | -0,60% | 11.389.697,00 |
| 02.06.2025 | 644,39 | 673,26 | 644,26 | 670,90 | 3,62% | 15.648.281,00 |
| 30.05.2025 | 642,50 | 649,41 | 632,78 | 647,49 | 0,38% | 15.980.150,00 |
| 29.05.2025 | 651,65 | 653,32 | 639,50 | 645,05 | 0,23% | 8.576.137,00 |
| 28.05.2025 | 642,60 | 650,88 | 642,55 | 643,58 | 0,20% | 8.773.116,00 |
| 27.05.2025 | 635,41 | 643,08 | 632,75 | 642,32 | 2,43% | 9.237.359,00 |
| 23.05.2025 | 624,00 | 632,45 | 622,65 | 627,06 | -1,49% | 8.454.067,00 |
| 22.05.2025 | 634,05 | 643,25 | 630,71 | 636,57 | 0,17% | 8.177.993,00 |
| 21.05.2025 | 631,79 | 646,61 | 630,17 | 635,50 | -0,25% | 11.406.273,00 |
| 20.05.2025 | 636,01 | 639,35 | 632,26 | 637,10 | -0,52% | 6.686.991,00 |
| 19.05.2025 | 628,25 | 643,00 | 627,80 | 640,43 | 0,01% | 9.503.546,00 |
| 16.05.2025 | 637,96 | 640,44 | 626,15 | 640,34 | -0,55% | 17.688.229,00 |
| 15.05.2025 | 654,28 | 657,31 | 638,58 | 643,88 | -2,35% | 14.029.659,00 |
| 14.05.2025 | 661,21 | 662,67 | 654,31 | 659,36 | 0,51% | 12.254.146,00 |
| 13.05.2025 | 645,54 | 660,92 | 642,83 | 656,03 | 2,60% | 18.418.047,00 |
| 12.05.2025 | 630,92 | 640,39 | 621,03 | 639,43 | 7,92% | 21.846.318,00 |
| 09.05.2025 | 603,72 | 606,97 | 591,71 | 592,49 | -0,92% | 10.281.991,00 |
| 08.05.2025 | 606,28 | 611,30 | 596,62 | 598,01 | 0,20% | 14.491.117,00 |
| 07.05.2025 | 590,36 | 603,08 | 586,67 | 596,81 | 1,62% | 13.050.965,00 |
| 06.05.2025 | 592,53 | 596,03 | 586,58 | 587,31 | -2,00% | 10.332.543,00 |
| 05.05.2025 | 591,22 | 603,21 | 588,05 | 599,27 | 0,38% | 13.750.656,00 |
| 02.05.2025 | 583,46 | 604,34 | 578,33 | 597,02 | 4,34% | 24.246.473,00 |
| 01.05.2025 | 592,08 | 592,95 | 570,50 | 572,21 | 4,23% | 30.883.093,00 |
| 30.04.2025 | 538,40 | 549,10 | 529,50 | 549,00 | -0,98% | 24.467.755,00 |
| 29.04.2025 | 546,00 | 556,57 | 544,12 | 554,44 | 0,85% | 11.453.287,00 |
| 28.04.2025 | 555,64 | 558,49 | 540,59 | 549,74 | 0,45% | 15.075.897,00 |
| 25.04.2025 | 546,80 | 549,86 | 536,25 | 547,27 | 2,65% | 17.013.944,00 |
| 24.04.2025 | 518,73 | 533,90 | 517,50 | 533,15 | 2,48% | 12.853.505,00 |
| 23.04.2025 | 528,53 | 535,34 | 516,52 | 520,27 | 4,00% | 17.959.514,00 |
| 22.04.2025 | 491,87 | 506,88 | 486,36 | 500,28 | 3,22% | 16.271.543,00 |
| 21.04.2025 | 491,33 | 493,50 | 479,80 | 484,66 | -3,35% | 15.682.119,00 |
| 17.04.2025 | 505,25 | 507,30 | 498,01 | 501,48 | -0,17% | 14.593.508,00 |
| 16.04.2025 | 508,51 | 513,37 | 495,63 | 502,31 | -3,68% | 18.450.414,00 |
| 15.04.2025 | 532,10 | 537,94 | 517,50 | 521,52 | -1,87% | 15.143.920,00 |
| 14.04.2025 | 556,17 | 557,77 | 528,28 | 531,48 | -2,22% | 14.017.080,00 |
| 11.04.2025 | 535,51 | 547,40 | 528,59 | 543,57 | -0,50% | 17.508.731,00 |
| 10.04.2025 | 575,49 | 581,30 | 535,30 | 546,29 | -6,74% | 27.819.632,00 |
| 09.04.2025 | 509,27 | 587,89 | 502,11 | 585,77 | 14,76% | 38.316.219,00 |
| 08.04.2025 | 543,25 | 547,43 | 502,86 | 510,45 | -1,12% | 27.661.231,00 |
| 07.04.2025 | 485,10 | 539,37 | 481,90 | 516,25 | 2,28% | 35.927.379,00 |
| 04.04.2025 | 506,62 | 518,00 | 494,20 | 504,73 | -5,06% | 38.212.634,00 |
| 03.04.2025 | 546,22 | 552,56 | 530,30 | 531,62 | -8,96% | 33.921.932,00 |
| 02.04.2025 | 574,91 | 592,66 | 573,36 | 583,93 | -0,35% | 12.255.103,00 |
| 01.04.2025 | 570,84 | 589,91 | 570,00 | 586,00 | 1,67% | 12.727.352,00 |
| 31.03.2025 | 563,50 | 578,70 | 553,30 | 576,36 | -0,07% | 21.074.150,00 |
| 28.03.2025 | 600,31 | 601,75 | 573,92 | 576,74 | -4,29% | 17.158.598,00 |
| 27.03.2025 | 602,00 | 614,25 | 600,10 | 602,58 | -1,37% | 10.300.473,00 |
| 26.03.2025 | 624,89 | 626,75 | 606,61 | 610,98 | -2,45% | 12.535.246,00 |
| 25.03.2025 | 626,76 | 633,88 | 621,18 | 626,31 | 1,21% | 15.209.479,00 |
| 24.03.2025 | 614,97 | 622,54 | 612,20 | 618,85 | 3,79% | 15.617.190,00 |
| 21.03.2025 | 583,42 | 597,54 | 580,95 | 596,25 | 1,75% | 24.893.841,00 |
| 20.03.2025 | 582,76 | 610,20 | 579,51 | 586,00 | 0,33% | 24.231.508,00 |
| 19.03.2025 | 584,28 | 592,32 | 574,77 | 584,06 | 0,29% | 20.454.004,00 |
| 18.03.2025 | 600,05 | 600,25 | 574,66 | 582,36 | -3,73% | 19.834.801,00 |
| 17.03.2025 | 607,46 | 613,10 | 598,00 | 604,90 | -0,44% | 14.914.054,00 |
| 14.03.2025 | 602,80 | 608,86 | 594,78 | 607,60 | 2,87% | 12.270.215,00 |
| 13.03.2025 | 620,25 | 620,50 | 586,51 | 590,64 | -4,67% | 16.340.206,00 |
| 12.03.2025 | 629,90 | 633,33 | 609,35 | 619,56 | 2,29% | 15.685.966,00 |
| 11.03.2025 | 595,05 | 614,93 | 593,33 | 605,71 | 1,29% | 17.283.680,00 |
| 10.03.2025 | 608,07 | 610,11 | 586,87 | 597,99 | -4,42% | 21.335.560,00 |
| 07.03.2025 | 625,37 | 634,79 | 600,61 | 625,66 | -0,36% | 20.846.627,00 |
| 06.03.2025 | 648,00 | 650,56 | 624,11 | 627,93 | -4,35% | 13.274.371,00 |
| 05.03.2025 | 641,00 | 659,50 | 637,66 | 656,47 | 2,57% | 13.280.486,00 |
| 04.03.2025 | 645,51 | 649,75 | 623,65 | 640,00 | -2,30% | 21.355.785,00 |
| 03.03.2025 | 673,67 | 681,25 | 650,84 | 655,05 | -1,97% | 10.628.478,00 |
| 28.02.2025 | 658,04 | 669,63 | 642,60 | 668,20 | 1,51% | 16.809.450,00 |
| 27.02.2025 | 682,45 | 688,65 | 657,57 | 658,24 | -2,29% | 12.199.272,00 |
| 26.02.2025 | 659,65 | 683,01 | 658,00 | 673,70 | 2,46% | 14.149.424,00 |
| 25.02.2025 | 665,97 | 668,00 | 641,86 | 657,50 | -1,59% | 20.437.858,00 |
| 24.02.2025 | 686,28 | 687,27 | 662,45 | 668,13 | -2,26% | 15.576.673,00 |
| 21.02.2025 | 696,58 | 703,87 | 682,36 | 683,55 | -1,62% | 15.457.935,00 |
| 20.02.2025 | 697,28 | 705,63 | 693,64 | 694,84 | -1,27% | 12.514.863,00 |
| 19.02.2025 | 704,09 | 707,00 | 695,39 | 703,77 | -1,76% | 17.442.840,00 |
| 18.02.2025 | 736,00 | 737,00 | 706,44 | 716,37 | -2,76% | 21.816.300,00 |
| 14.02.2025 | 726,14 | 740,91 | 725,62 | 736,67 | 1,11% | 16.901.249,00 |
| 13.02.2025 | 721,52 | 729,00 | 718,04 | 728,56 | 0,44% | 12.519.471,00 |
| 12.02.2025 | 715,30 | 727,10 | 712,60 | 725,38 | 0,78% | 11.687.724,00 |
| 11.02.2025 | 713,32 | 723,66 | 710,04 | 719,80 | 0,33% | 11.880.622,00 |
| 10.02.2025 | 718,56 | 721,20 | 711,33 | 717,40 | 0,40% | 12.874.433,00 |
| 07.02.2025 | 716,79 | 725,01 | 711,75 | 714,52 | 0,36% | 16.352.694,00 |
| 06.02.2025 | 705,88 | 718,90 | 703,50 | 711,99 | 1,01% | 13.016.202,00 |
| 05.02.2025 | 703,55 | 718,14 | 699,01 | 704,87 | 0,10% | 17.014.032,00 |
| 04.02.2025 | 702,50 | 707,71 | 691,61 | 704,19 | 0,96% | 13.690.993,00 |
| 03.02.2025 | 675,91 | 704,00 | 675,25 | 697,46 | 1,20% | 21.266.664,00 |
| 31.01.2025 | 691,00 | 705,30 | 685,58 | 689,18 | 0,32% | 18.905.635,00 |
| 30.01.2025 | 696,82 | 710,79 | 676,10 | 687,00 | 1,55% | 28.889.388,00 |
| 29.01.2025 | 675,00 | 681,05 | 665,67 | 676,49 | 0,32% | 16.361.401,00 |
| 28.01.2025 | 666,00 | 682,58 | 659,47 | 674,33 | 2,19% | 20.849.232,00 |
| 27.01.2025 | 626,61 | 663,87 | 625,10 | 659,88 | 1,91% | 28.270.196,00 |
| 24.01.2025 | 636,40 | 652,00 | 634,20 | 647,49 | 1,73% | 18.993.424,00 |
| 23.01.2025 | 627,36 | 636,60 | 621,15 | 636,45 | 2,08% | 9.779.353,00 |
| 22.01.2025 | 623,30 | 633,70 | 619,44 | 623,50 | 1,14% | 12.190.509,00 |
| 21.01.2025 | 617,83 | 621,50 | 609,01 | 616,46 | 0,60% | 11.483.757,00 |
| 17.01.2025 | 624,05 | 624,97 | 603,67 | 612,77 | 0,24% | 17.280.600,00 |
| 16.01.2025 | 611,50 | 616,25 | 609,71 | 611,30 | -0,94% | 8.285.080,00 |
| 15.01.2025 | 610,21 | 622,46 | 606,50 | 617,12 | 3,85% | 14.440.084,00 |
| 14.01.2025 | 605,07 | 605,49 | 588,55 | 594,25 | -2,31% | 13.540.407,00 |