Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 474,30 | 474,30 | 456,60 | 462,80 | -11,00% | 43.031,00 |
| 29.07.2026 | 524,60 | 526,00 | 515,00 | 520,00 | -0,33% | 8.048,00 |
| 28.07.2026 | 524,50 | 528,50 | 515,90 | 521,70 | -1,68% | 7.855,00 |
| 27.07.2026 | 529,50 | 535,40 | 528,00 | 530,60 | -0,84% | 5.626,00 |
| 24.07.2026 | 533,40 | 535,90 | 526,20 | 535,10 | 1,56% | 7.958,00 |
| 23.07.2026 | 542,90 | 547,20 | 526,80 | 526,90 | -4,44% | 13.683,00 |
| 22.07.2026 | 563,00 | 567,50 | 550,50 | 551,40 | -2,94% | 3.467,00 |
| 21.07.2026 | 568,80 | 573,80 | 564,30 | 568,10 | -0,04% | 4.727,00 |
| 20.07.2026 | 562,00 | 568,70 | 557,40 | 568,30 | 3,40% | 7.423,00 |
| 17.07.2026 | 571,70 | 573,90 | 548,20 | 549,60 | -7,08% | 14.302,00 |
| 16.07.2026 | 592,20 | 601,70 | 581,10 | 591,50 | -0,24% | 13.130,00 |
| 15.07.2026 | 578,80 | 598,60 | 575,60 | 592,90 | 3,13% | 8.896,00 |
| 14.07.2026 | 576,50 | 580,00 | 565,30 | 574,90 | -1,15% | 8.006,00 |
| 13.07.2026 | 579,00 | 591,30 | 573,60 | 581,60 | -1,32% | 15.044,00 |
| 10.07.2026 | 557,60 | 592,90 | 556,40 | 589,40 | 11,33% | 21.895,00 |
| 09.07.2026 | 529,60 | 533,60 | 505,00 | 529,40 | -0,04% | 16.927,00 |
| 08.07.2026 | 538,10 | 541,00 | 526,30 | 529,60 | -0,08% | 10.391,00 |
| 07.07.2026 | 525,60 | 538,80 | 524,30 | 530,00 | 2,32% | 10.047,00 |
| 06.07.2026 | 516,00 | 522,70 | 510,20 | 518,00 | 0,29% | 13.329,00 |
| 03.07.2026 | 517,80 | 520,80 | 515,70 | 516,50 | 0,45% | 12.111,00 |
| 02.07.2026 | 536,70 | 539,90 | 512,00 | 514,20 | -6,17% | 16.775,00 |
| 01.07.2026 | 493,45 | 551,70 | 492,00 | 548,00 | 12,53% | 38.476,00 |
| 30.06.2026 | 493,85 | 495,50 | 482,65 | 487,00 | -1,70% | 4.600,00 |
| 29.06.2026 | 486,85 | 500,30 | 486,85 | 495,40 | 1,66% | 7.067,00 |
| 26.06.2026 | 477,85 | 487,30 | 473,90 | 487,30 | 0,28% | 14.102,00 |
| 25.06.2026 | 490,25 | 491,15 | 475,35 | 485,95 | -2,40% | 13.187,00 |
| 24.06.2026 | 495,60 | 500,90 | 492,00 | 497,90 | 0,60% | 4.585,00 |
| 23.06.2026 | 489,90 | 501,10 | 488,20 | 494,95 | 0,97% | 7.315,00 |
| 22.06.2026 | 502,30 | 503,40 | 489,65 | 490,20 | -2,06% | 5.287,00 |
| 19.06.2026 | 499,35 | 502,70 | 499,35 | 500,50 | 0,18% | 3.459,00 |
| 18.06.2026 | 499,75 | 502,40 | 491,00 | 499,60 | -0,32% | 7.115,00 |
| 17.06.2026 | 518,00 | 518,20 | 499,95 | 501,20 | -2,38% | 13.245,00 |
| 16.06.2026 | 513,00 | 522,00 | 509,40 | 513,40 | -0,35% | 8.504,00 |
| 15.06.2026 | 498,30 | 515,20 | 493,85 | 515,20 | 4,42% | 12.772,00 |
| 12.06.2026 | 492,95 | 498,60 | 485,00 | 493,40 | 1,28% | 10.516,00 |
| 11.06.2026 | 498,65 | 499,80 | 483,95 | 487,15 | -2,57% | 16.519,00 |
| 10.06.2026 | 506,00 | 510,40 | 498,55 | 500,00 | -1,79% | 8.696,00 |
| 09.06.2026 | 509,90 | 516,20 | 508,30 | 509,10 | 0,02% | 9.913,00 |
| 08.06.2026 | 515,20 | 519,30 | 502,00 | 509,00 | -4,14% | 17.090,00 |
| 05.06.2026 | 535,40 | 542,90 | 530,90 | 531,00 | -3,14% | 8.738,00 |
| 04.06.2026 | 534,90 | 550,60 | 530,00 | 548,20 | 3,45% | 16.230,00 |
| 03.06.2026 | 517,30 | 534,30 | 515,00 | 529,90 | 1,55% | 11.792,00 |
| 02.06.2026 | 518,00 | 523,00 | 513,50 | 521,80 | -1,44% | 18.576,00 |
| 01.06.2026 | 544,90 | 547,40 | 524,80 | 529,40 | -1,62% | 14.205,00 |
| 29.05.2026 | 544,60 | 545,20 | 535,70 | 538,10 | -0,81% | 8.492,00 |
| 28.05.2026 | 543,00 | 553,20 | 541,00 | 542,50 | 2,73% | 15.120,00 |
| 27.05.2026 | 524,00 | 529,40 | 521,80 | 528,10 | 0,92% | 7.672,00 |
| 26.05.2026 | 526,60 | 528,30 | 521,10 | 523,30 | -0,98% | 6.079,00 |
| 25.05.2026 | 532,10 | 532,10 | 527,70 | 528,50 | 0,49% | 14.043,00 |
| 22.05.2026 | 524,10 | 529,30 | 522,00 | 525,90 | 1,10% | 4.954,00 |
| 21.05.2026 | 519,60 | 521,20 | 513,60 | 520,20 | -0,19% | 8.903,00 |
| 20.05.2026 | 521,20 | 522,70 | 516,30 | 521,20 | 0,02% | 4.953,00 |
| 19.05.2026 | 524,70 | 528,20 | 520,90 | 521,10 | -0,33% | 5.652,00 |
| 18.05.2026 | 523,30 | 525,40 | 519,00 | 522,80 | -1,17% | 7.157,00 |
| 15.05.2026 | 525,00 | 529,90 | 521,70 | 529,00 | -0,66% | 7.937,00 |
| 14.05.2026 | 525,50 | 533,50 | 524,80 | 532,50 | 2,80% | 7.605,00 |
| 13.05.2026 | 515,10 | 519,60 | 510,00 | 518,00 | 1,27% | 7.677,00 |
| 12.05.2026 | 507,70 | 514,50 | 505,00 | 511,50 | 0,00% | 5.302,00 |
| 11.05.2026 | 516,30 | 516,50 | 509,30 | 511,50 | -0,99% | 12.587,00 |
| 08.05.2026 | 526,70 | 528,00 | 516,60 | 516,60 | -2,14% | 7.445,00 |
| 07.05.2026 | 522,10 | 531,20 | 519,60 | 527,90 | 1,11% | 12.266,00 |
| 06.05.2026 | 513,10 | 527,50 | 509,10 | 522,10 | 1,14% | 27.216,00 |
| 05.05.2026 | 525,10 | 525,70 | 514,00 | 516,20 | -0,54% | 11.362,00 |
| 04.05.2026 | 521,10 | 523,70 | 515,10 | 519,00 | 0,27% | 13.488,00 |
| 30.04.2026 | 533,20 | 535,00 | 512,50 | 517,60 | -9,84% | 31.155,00 |
| 29.04.2026 | 575,80 | 576,70 | 568,60 | 574,10 | 0,56% | 4.695,00 |
| 28.04.2026 | 577,90 | 584,00 | 569,00 | 570,90 | -0,71% | 6.812,00 |
| 27.04.2026 | 576,90 | 581,40 | 570,60 | 575,00 | 0,03% | 5.869,00 |
| 24.04.2026 | 565,20 | 574,80 | 559,00 | 574,80 | 0,65% | 6.883,00 |
| 23.04.2026 | 574,10 | 574,20 | 562,30 | 571,10 | -0,89% | 7.980,00 |
| 22.04.2026 | 576,10 | 576,70 | 571,30 | 576,20 | 0,68% | 4.399,00 |
| 21.04.2026 | 571,90 | 575,40 | 568,60 | 572,30 | 0,19% | 4.925,00 |
| 20.04.2026 | 580,00 | 581,90 | 567,70 | 571,20 | -1,59% | 6.173,00 |
| 17.04.2026 | 575,50 | 581,90 | 572,00 | 580,40 | 1,31% | 5.532,00 |
| 16.04.2026 | 573,10 | 575,10 | 567,20 | 572,90 | 0,42% | 4.751,00 |
| 15.04.2026 | 563,00 | 573,00 | 560,00 | 570,50 | 1,53% | 6.030,00 |
| 14.04.2026 | 540,60 | 561,90 | 540,30 | 561,90 | 4,99% | 7.584,00 |
| 13.04.2026 | 533,00 | 541,50 | 531,00 | 535,20 | -0,28% | 3.688,00 |
| 10.04.2026 | 540,10 | 543,80 | 536,40 | 536,70 | -0,43% | 5.293,00 |
| 09.04.2026 | 527,00 | 541,10 | 524,30 | 539,00 | 6,33% | 7.977,00 |
| 08.04.2026 | 516,20 | 520,00 | 506,90 | 506,90 | 3,41% | 10.730,00 |
| 07.04.2026 | 494,05 | 498,05 | 488,25 | 490,20 | -1,46% | 4.819,00 |
| 02.04.2026 | 493,20 | 500,20 | 486,25 | 497,45 | -1,08% | 8.683,00 |
| 01.04.2026 | 500,80 | 502,90 | 495,00 | 502,90 | 3,80% | 16.664,00 |
| 31.03.2026 | 473,05 | 484,50 | 471,75 | 484,50 | 3,63% | 5.542,00 |
| 30.03.2026 | 460,45 | 468,00 | 460,45 | 467,55 | 2,04% | 9.041,00 |
| 27.03.2026 | 477,50 | 477,90 | 457,00 | 458,20 | -4,72% | 14.618,00 |
| 26.03.2026 | 512,70 | 514,60 | 480,40 | 480,90 | -7,16% | 7.182,00 |
| 25.03.2026 | 516,90 | 519,80 | 513,50 | 518,00 | 0,82% | 4.135,00 |
| 24.03.2026 | 522,70 | 523,10 | 511,70 | 513,80 | -1,15% | 4.395,00 |
| 23.03.2026 | 507,90 | 526,70 | 507,30 | 519,80 | 0,93% | 11.015,00 |
| 20.03.2026 | 523,70 | 525,20 | 512,90 | 515,00 | -1,90% | 8.239,00 |
| 19.03.2026 | 536,00 | 536,90 | 525,00 | 525,00 | -2,29% | 5.780,00 |
| 18.03.2026 | 543,10 | 543,60 | 535,00 | 537,30 | -0,98% | 5.909,00 |
| 17.03.2026 | 542,70 | 551,30 | 540,50 | 542,60 | -0,22% | 4.215,00 |
| 16.03.2026 | 549,70 | 553,80 | 543,10 | 543,80 | 0,63% | 6.874,00 |
| 13.03.2026 | 551,90 | 553,80 | 538,00 | 540,40 | -2,79% | 7.005,00 |
| 12.03.2026 | 563,70 | 564,60 | 554,60 | 555,90 | -1,40% | 6.109,00 |
| 11.03.2026 | 563,70 | 568,70 | 560,60 | 563,80 | -0,30% | 4.169,00 |
| 10.03.2026 | 556,10 | 566,50 | 556,10 | 565,50 | 2,78% | 12.143,00 |