603,120$
-2,02%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 614,39 | 616,00 | 598,01 | 603,12 | -2,02% | 13.291.369,00 |
| 07.07.2026 | 607,59 | 625,37 | 603,66 | 615,58 | 2,55% | 18.140.028,00 |
| 06.07.2026 | 594,84 | 603,58 | 581,76 | 600,29 | 2,98% | 17.037.118,00 |
| 02.07.2026 | 607,90 | 610,00 | 580,42 | 582,90 | -4,90% | 21.750.522,00 |
| 01.07.2026 | 607,91 | 628,28 | 595,10 | 612,91 | 8,81% | 45.057.661,00 |
| 30.06.2026 | 560,94 | 565,53 | 551,43 | 563,29 | 0,12% | 17.101.772,00 |
| 29.06.2026 | 560,00 | 570,90 | 558,00 | 562,60 | 2,24% | 14.281.537,00 |
| 26.06.2026 | 543,34 | 556,85 | 540,40 | 550,25 | 1,36% | 18.189.310,00 |
| 25.06.2026 | 555,55 | 556,34 | 540,18 | 542,87 | -2,65% | 16.082.665,00 |
| 24.06.2026 | 561,89 | 569,04 | 555,55 | 557,67 | -0,81% | 13.155.850,00 |
| 23.06.2026 | 562,25 | 572,20 | 561,02 | 562,20 | -0,29% | 12.926.457,00 |
| 22.06.2026 | 572,02 | 575,81 | 559,81 | 563,85 | -2,32% | 15.212.635,00 |
| 18.06.2026 | 572,82 | 580,22 | 563,10 | 577,22 | 1,70% | 28.824.630,00 |
| 17.06.2026 | 592,00 | 593,81 | 566,19 | 567,58 | -5,44% | 19.853.316,00 |
| 16.06.2026 | 593,65 | 605,81 | 592,00 | 600,21 | 1,13% | 11.273.727,00 |
| 15.06.2026 | 579,90 | 601,27 | 579,30 | 593,48 | 4,67% | 17.325.495,00 |
| 12.06.2026 | 572,95 | 576,07 | 560,90 | 566,98 | -0,26% | 14.198.211,00 |
| 11.06.2026 | 565,83 | 572,17 | 557,01 | 568,43 | -0,45% | 17.375.695,00 |
| 10.06.2026 | 580,73 | 591,32 | 570,60 | 570,98 | -2,33% | 15.613.480,00 |
| 09.06.2026 | 591,00 | 597,63 | 581,01 | 584,59 | -0,14% | 15.721.184,00 |
| 08.06.2026 | 592,00 | 592,00 | 579,22 | 585,39 | -1,28% | 17.940.885,00 |
| 05.06.2026 | 623,46 | 629,15 | 582,91 | 593,00 | -5,51% | 29.303.737,00 |
| 04.06.2026 | 623,67 | 642,40 | 622,43 | 627,57 | 0,74% | 20.135.088,00 |
| 03.06.2026 | 603,00 | 624,15 | 600,27 | 622,98 | 4,24% | 22.014.903,00 |
| 02.06.2026 | 603,24 | 608,88 | 596,68 | 597,63 | -0,47% | 17.363.775,00 |
| 01.06.2026 | 630,40 | 635,75 | 599,53 | 600,47 | -5,07% | 28.376.363,00 |
| 29.05.2026 | 633,50 | 634,50 | 623,35 | 632,51 | -0,44% | 19.545.878,00 |
| 28.05.2026 | 639,50 | 643,00 | 629,31 | 635,29 | 0,01% | 16.411.913,00 |
| 27.05.2026 | 609,40 | 638,50 | 609,00 | 635,26 | 3,74% | 22.414.119,00 |
| 26.05.2026 | 608,89 | 614,47 | 605,30 | 612,34 | 0,34% | 11.639.823,00 |
| 22.05.2026 | 607,88 | 614,81 | 606,95 | 610,26 | 0,47% | 11.688.623,00 |
| 21.05.2026 | 600,00 | 609,60 | 594,81 | 607,38 | 0,38% | 13.398.139,00 |
| 20.05.2026 | 600,76 | 608,00 | 597,81 | 605,06 | 0,41% | 11.197.713,00 |
| 19.05.2026 | 608,92 | 613,93 | 600,55 | 602,61 | -1,41% | 11.174.072,00 |
| 18.05.2026 | 609,10 | 615,59 | 603,69 | 611,21 | -0,49% | 13.325.486,00 |
| 15.05.2026 | 614,17 | 621,20 | 609,31 | 614,23 | -0,68% | 12.639.897,00 |
| 14.05.2026 | 616,00 | 623,73 | 615,00 | 618,43 | 0,29% | 10.410.225,00 |
| 13.05.2026 | 598,83 | 619,90 | 596,66 | 616,63 | 2,26% | 14.470.812,00 |
| 12.05.2026 | 594,82 | 603,75 | 592,60 | 603,00 | 0,69% | 11.225.577,00 |
| 11.05.2026 | 604,57 | 604,91 | 598,08 | 598,86 | -1,77% | 15.512.408,00 |
| 08.05.2026 | 615,20 | 616,77 | 606,06 | 609,63 | -1,16% | 13.287.426,00 |
| 07.05.2026 | 614,72 | 624,98 | 613,54 | 616,81 | 0,64% | 11.930.311,00 |
| 06.05.2026 | 601,05 | 619,95 | 598,10 | 612,88 | 1,31% | 19.766.413,00 |
| 05.05.2026 | 613,31 | 614,35 | 600,36 | 604,96 | -0,89% | 16.849.441,00 |
| 04.05.2026 | 607,94 | 614,00 | 602,75 | 610,41 | 0,27% | 16.082.738,00 |
| 01.05.2026 | 614,69 | 618,88 | 606,11 | 608,75 | -0,52% | 21.105.897,00 |
| 30.04.2026 | 619,32 | 620,85 | 600,00 | 611,91 | -8,55% | 52.348.317,00 |
| 29.04.2026 | 668,91 | 674,25 | 663,81 | 669,12 | -0,33% | 15.234.965,00 |
| 28.04.2026 | 674,24 | 678,18 | 665,63 | 671,34 | -1,07% | 10.276.765,00 |
| 27.04.2026 | 671,00 | 682,50 | 670,84 | 678,62 | 0,53% | 12.740.629,00 |
| 24.04.2026 | 660,32 | 680,67 | 653,84 | 675,03 | 2,41% | 13.211.789,00 |
| 23.04.2026 | 663,70 | 669,56 | 653,05 | 659,15 | -2,31% | 11.552.609,00 |
| 22.04.2026 | 674,35 | 678,38 | 669,75 | 674,72 | 0,88% | 9.108.246,00 |
| 21.04.2026 | 671,00 | 676,20 | 667,33 | 668,84 | -0,31% | 8.589.029,00 |
| 20.04.2026 | 681,36 | 683,38 | 668,00 | 670,91 | -2,56% | 12.357.308,00 |
| 17.04.2026 | 678,60 | 691,52 | 675,13 | 688,55 | 1,73% | 15.273.631,00 |
| 16.04.2026 | 675,99 | 677,58 | 667,75 | 676,87 | 0,79% | 9.471.992,00 |
| 15.04.2026 | 667,00 | 678,50 | 664,22 | 671,58 | 1,37% | 14.846.939,00 |
| 14.04.2026 | 643,22 | 666,26 | 639,37 | 662,49 | 4,41% | 17.246.933,00 |
| 13.04.2026 | 629,50 | 635,00 | 624,40 | 634,53 | 0,74% | 9.422.615,00 |
| 10.04.2026 | 634,47 | 638,58 | 624,33 | 629,86 | 0,23% | 13.188.617,00 |
| 09.04.2026 | 626,97 | 637,50 | 623,00 | 628,39 | 2,61% | 18.903.586,00 |
| 08.04.2026 | 606,00 | 629,95 | 591,83 | 612,42 | 6,50% | 31.755.068,00 |
| 07.04.2026 | 572,48 | 575,22 | 564,76 | 575,05 | 0,35% | 8.986.438,00 |
| 06.04.2026 | 577,69 | 582,79 | 572,00 | 573,02 | -0,25% | 9.398.347,00 |
| 02.04.2026 | 566,03 | 578,50 | 559,70 | 574,46 | -0,82% | 13.518.547,00 |
| 01.04.2026 | 580,13 | 592,55 | 573,82 | 579,23 | 1,24% | 23.259.132,00 |
| 31.03.2026 | 549,98 | 573,69 | 546,77 | 572,13 | 6,67% | 32.156.800,00 |
| 30.03.2026 | 536,38 | 539,55 | 528,54 | 536,38 | 2,03% | 22.497.321,00 |
| 27.03.2026 | 540,10 | 543,60 | 520,26 | 525,72 | -3,99% | 29.627.951,00 |
| 26.03.2026 | 582,49 | 583,00 | 543,35 | 547,54 | -7,96% | 35.283.687,00 |
| 25.03.2026 | 598,74 | 603,67 | 593,40 | 594,89 | 0,33% | 12.487.389,00 |
| 24.03.2026 | 599,10 | 601,00 | 591,00 | 592,92 | -1,84% | 10.440.589,00 |
| 23.03.2026 | 605,79 | 608,64 | 599,01 | 604,06 | 1,75% | 13.258.695,00 |
| 20.03.2026 | 603,53 | 603,96 | 587,25 | 593,66 | -2,15% | 19.867.338,00 |
| 19.03.2026 | 612,15 | 613,00 | 602,26 | 606,70 | -1,46% | 12.896.098,00 |
| 18.03.2026 | 616,34 | 622,65 | 614,61 | 615,68 | -1,12% | 11.622.518,00 |
| 17.03.2026 | 627,98 | 636,55 | 621,70 | 622,66 | -0,76% | 10.269.577,00 |
| 16.03.2026 | 632,00 | 634,75 | 623,10 | 627,45 | 2,24% | 14.707.439,00 |
| 13.03.2026 | 623,89 | 629,17 | 609,55 | 613,71 | -3,83% | 18.759.046,00 |
| 12.03.2026 | 648,75 | 653,50 | 636,90 | 638,18 | -2,55% | 11.032.199,00 |
| 11.03.2026 | 654,76 | 659,12 | 648,36 | 654,86 | 0,12% | 8.916.780,00 |
| 10.03.2026 | 653,56 | 660,30 | 649,00 | 654,07 | 1,03% | 9.805.924,00 |
| 09.03.2026 | 628,89 | 647,75 | 626,78 | 647,39 | 0,39% | 13.391.624,00 |
| 06.03.2026 | 647,90 | 649,47 | 636,11 | 644,86 | -2,38% | 13.000.606,00 |
| 05.03.2026 | 661,93 | 670,70 | 650,31 | 660,57 | -1,07% | 13.249.537,00 |
| 04.03.2026 | 657,96 | 672,77 | 657,67 | 667,73 | 1,93% | 10.710.043,00 |
| 03.03.2026 | 648,29 | 659,04 | 638,84 | 655,08 | 0,23% | 11.430.267,00 |
| 02.03.2026 | 637,16 | 659,94 | 634,50 | 653,56 | 0,83% | 9.725.861,00 |
| 27.02.2026 | 643,45 | 649,44 | 638,12 | 648,18 | -1,34% | 15.613.678,00 |
| 26.02.2026 | 650,55 | 661,00 | 647,50 | 657,01 | 0,51% | 9.963.198,00 |
| 25.02.2026 | 642,53 | 653,88 | 642,14 | 653,69 | 2,25% | 11.165.265,00 |
| 24.02.2026 | 633,08 | 641,11 | 628,98 | 639,30 | 0,32% | 10.087.202,00 |
| 23.02.2026 | 652,54 | 657,70 | 636,00 | 637,25 | -2,81% | 8.541.763,00 |
| 20.02.2026 | 639,69 | 663,35 | 638,78 | 655,66 | 1,69% | 14.057.788,00 |
| 19.02.2026 | 638,57 | 647,19 | 636,72 | 644,78 | 0,24% | 9.972.525,00 |
| 18.02.2026 | 633,80 | 645,00 | 628,15 | 643,22 | 0,61% | 14.566.316,00 |
| 17.02.2026 | 639,50 | 642,60 | 628,80 | 639,29 | -0,08% | 11.680.568,00 |
| 13.02.2026 | 645,10 | 651,43 | 634,57 | 639,77 | -1,55% | 12.336.363,00 |
| 12.02.2026 | 669,97 | 676,00 | 645,28 | 649,81 | -2,82% | 14.735.169,00 |