785,058$
0,37%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 784,15 | 796,25 | 780,82 | 785,23 | 0,40% | 13.375.361,00 |
| 14.08.2025 | 777,88 | 787,81 | 772,51 | 782,13 | 0,26% | 8.116.193,00 |
| 13.08.2025 | 791,15 | 795,46 | 778,23 | 780,08 | -1,26% | 8.811.750,00 |
| 12.08.2025 | 773,00 | 793,67 | 772,43 | 790,00 | 3,15% | 14.579.765,00 |
| 11.08.2025 | 770,08 | 773,46 | 764,67 | 765,87 | -0,45% | 7.611.964,00 |
| 08.08.2025 | 762,75 | 769,90 | 758,58 | 769,30 | 0,98% | 7.320.755,00 |
| 07.08.2025 | 773,49 | 775,00 | 759,55 | 761,83 | -1,32% | 9.019.691,00 |
| 06.08.2025 | 770,00 | 773,64 | 760,46 | 771,99 | 1,12% | 9.733.910,00 |
| 05.08.2025 | 776,45 | 783,13 | 763,00 | 763,46 | -1,66% | 11.640.294,00 |
| 04.08.2025 | 760,00 | 776,85 | 758,41 | 776,37 | 3,51% | 15.801.727,00 |
| 01.08.2025 | 760,73 | 766,00 | 745,31 | 750,01 | -3,03% | 19.028.710,00 |
| 31.07.2025 | 775,20 | 784,75 | 765,51 | 773,44 | 11,25% | 38.831.098,00 |
| 30.07.2025 | 708,09 | 708,50 | 691,20 | 695,21 | -0,68% | 27.077.286,00 |
| 29.07.2025 | 720,00 | 724,47 | 699,91 | 700,00 | -2,46% | 13.267.032,00 |
| 28.07.2025 | 715,20 | 724,74 | 712,68 | 717,63 | 0,69% | 8.715.743,00 |
| 25.07.2025 | 716,91 | 720,65 | 711,90 | 712,68 | -0,30% | 8.271.698,00 |
| 24.07.2025 | 717,05 | 723,62 | 714,00 | 714,80 | 0,17% | 10.920.836,00 |
| 23.07.2025 | 706,36 | 714,63 | 704,93 | 713,58 | 1,24% | 8.771.615,00 |
| 22.07.2025 | 716,19 | 716,60 | 701,41 | 704,81 | -1,14% | 8.921.064,00 |
| 21.07.2025 | 706,80 | 717,00 | 705,76 | 712,97 | 1,23% | 9.404.391,00 |
| 18.07.2025 | 702,19 | 704,71 | 691,65 | 704,28 | 0,41% | 12.779.752,00 |
| 17.07.2025 | 704,39 | 705,90 | 697,10 | 701,41 | -0,21% | 11.803.264,00 |
| 16.07.2025 | 713,37 | 713,97 | 699,27 | 702,91 | -1,05% | 13.067.627,00 |
| 15.07.2025 | 723,90 | 724,47 | 709,82 | 710,39 | -1,46% | 11.529.511,00 |
| 14.07.2025 | 717,60 | 728,00 | 716,55 | 720,92 | 0,48% | 8.939.399,00 |
| 11.07.2025 | 722,50 | 725,16 | 709,70 | 717,51 | -1,34% | 10.873.880,00 |
| 10.07.2025 | 731,55 | 735,80 | 719,60 | 727,24 | -0,76% | 9.922.249,00 |
| 09.07.2025 | 722,72 | 737,53 | 722,72 | 732,78 | 1,68% | 11.417.963,00 |
| 08.07.2025 | 721,57 | 722,91 | 714,81 | 720,67 | 0,32% | 7.770.693,00 |
| 07.07.2025 | 717,60 | 727,00 | 713,51 | 718,35 | -0,09% | 9.457.080,00 |
| 03.07.2025 | 726,61 | 729,03 | 714,42 | 719,01 | 0,76% | 8.601.653,00 |
| 02.07.2025 | 715,33 | 720,30 | 712,80 | 713,57 | -0,79% | 9.336.740,00 |
| 01.07.2025 | 736,88 | 737,75 | 715,37 | 719,22 | -2,56% | 13.431.248,00 |
| 30.06.2025 | 744,55 | 747,90 | 734,25 | 738,09 | 0,61% | 15.402.105,00 |
| 27.06.2025 | 726,52 | 735,43 | 725,86 | 733,63 | 1,04% | 18.775.735,00 |
| 26.06.2025 | 714,35 | 728,22 | 711,05 | 726,09 | 2,46% | 13.964.793,00 |
| 25.06.2025 | 713,32 | 716,58 | 705,38 | 708,68 | -0,49% | 9.320.436,00 |
| 24.06.2025 | 704,89 | 713,19 | 702,11 | 712,20 | 1,96% | 13.823.180,00 |
| 23.06.2025 | 683,69 | 699,05 | 678,75 | 698,53 | 2,37% | 11.080.055,00 |
| 20.06.2025 | 700,75 | 701,82 | 678,67 | 682,35 | -1,93% | 22.538.640,00 |
| 18.06.2025 | 698,18 | 701,59 | 694,90 | 695,77 | -0,21% | 10.068.255,00 |
| 17.06.2025 | 702,00 | 705,97 | 696,06 | 697,23 | -0,70% | 10.066.110,00 |
| 16.06.2025 | 699,33 | 707,15 | 693,51 | 702,12 | 2,82% | 13.720.288,00 |
| 13.06.2025 | 687,95 | 694,57 | 681,01 | 682,87 | -1,51% | 9.274.441,00 |
| 12.06.2025 | 693,30 | 695,38 | 687,00 | 693,36 | -0,11% | 7.322.730,00 |
| 11.06.2025 | 703,71 | 708,87 | 691,99 | 694,14 | -1,18% | 9.582.508,00 |
| 10.06.2025 | 701,34 | 703,23 | 691,56 | 702,40 | 1,20% | 10.850.146,00 |
| 09.06.2025 | 698,46 | 705,19 | 693,94 | 694,06 | -0,52% | 12.773.221,00 |
| 06.06.2025 | 696,17 | 702,81 | 691,87 | 697,71 | 1,91% | 11.727.961,00 |
| 05.06.2025 | 691,66 | 694,38 | 682,25 | 684,62 | -0,48% | 13.120.335,00 |
| 04.06.2025 | 669,32 | 689,00 | 668,57 | 687,95 | 3,16% | 14.031.931,00 |
| 03.06.2025 | 671,45 | 675,58 | 665,03 | 666,85 | -0,60% | 11.585.031,00 |
| 02.06.2025 | 644,39 | 673,26 | 644,26 | 670,90 | 3,62% | 15.766.258,00 |
| 30.05.2025 | 642,50 | 649,41 | 632,78 | 647,49 | 0,38% | 16.240.951,00 |
| 29.05.2025 | 651,65 | 653,32 | 639,50 | 645,05 | 0,23% | 8.883.436,00 |
| 28.05.2025 | 642,60 | 650,88 | 642,55 | 643,58 | 0,20% | 9.042.874,00 |
| 27.05.2025 | 635,41 | 643,08 | 632,75 | 642,32 | 2,43% | 9.508.367,00 |
| 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% | 8.228.443,00 |
| 21.05.2025 | 631,79 | 646,61 | 630,17 | 635,50 | -0,25% | 11.464.569,00 |
| 20.05.2025 | 636,01 | 639,35 | 632,26 | 637,10 | -0,52% | 6.743.473,00 |
| 19.05.2025 | 628,25 | 643,00 | 627,80 | 640,43 | 0,01% | 9.592.374,00 |
| 16.05.2025 | 637,96 | 640,44 | 626,15 | 640,34 | -0,55% | 18.518.972,00 |
| 15.05.2025 | 654,28 | 657,31 | 638,58 | 643,88 | -2,35% | 14.341.835,00 |
| 14.05.2025 | 661,21 | 662,67 | 654,31 | 659,36 | 0,51% | 12.348.179,00 |
| 13.05.2025 | 645,54 | 660,92 | 642,83 | 656,03 | 2,60% | 18.570.821,00 |
| 12.05.2025 | 630,92 | 640,39 | 621,03 | 639,43 | 7,92% | 21.965.085,00 |
| 09.05.2025 | 603,72 | 606,97 | 591,71 | 592,49 | -0,92% | 10.427.286,00 |
| 08.05.2025 | 606,28 | 611,30 | 596,62 | 598,01 | 0,20% | 14.622.805,00 |
| 07.05.2025 | 590,36 | 603,08 | 586,67 | 596,81 | 1,62% | 13.160.976,00 |
| 06.05.2025 | 592,53 | 596,03 | 586,58 | 587,31 | -2,00% | 10.600.650,00 |
| 05.05.2025 | 591,22 | 603,21 | 588,05 | 599,27 | 0,38% | 13.887.724,00 |
| 02.05.2025 | 583,46 | 604,34 | 578,33 | 597,02 | 4,34% | 24.739.260,00 |
| 01.05.2025 | 592,08 | 592,95 | 570,50 | 572,21 | 4,23% | 31.159.033,00 |
| 30.04.2025 | 538,40 | 549,10 | 529,50 | 549,00 | -0,98% | 29.243.971,00 |
| 29.04.2025 | 546,00 | 556,57 | 544,12 | 554,44 | 0,85% | 11.835.036,00 |
| 28.04.2025 | 555,64 | 558,49 | 540,59 | 549,74 | 0,45% | 15.178.995,00 |
| 25.04.2025 | 546,80 | 549,86 | 536,25 | 547,27 | 2,65% | 17.098.921,00 |
| 24.04.2025 | 518,73 | 533,90 | 517,50 | 533,15 | 2,48% | 13.910.011,00 |
| 23.04.2025 | 528,53 | 535,34 | 516,52 | 520,27 | 4,00% | 18.173.910,00 |
| 22.04.2025 | 491,87 | 506,88 | 486,36 | 500,28 | 3,22% | 17.399.408,00 |
| 21.04.2025 | 491,33 | 493,50 | 479,80 | 484,66 | -3,35% | 16.165.982,00 |
| 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% | 18.735.075,00 |
| 15.04.2025 | 532,10 | 537,94 | 517,50 | 521,52 | -1,87% | 15.558.659,00 |
| 14.04.2025 | 556,17 | 557,77 | 528,28 | 531,48 | -2,22% | 14.130.928,00 |
| 11.04.2025 | 535,51 | 547,40 | 528,59 | 543,57 | -0,50% | 17.642.327,00 |
| 10.04.2025 | 575,49 | 581,30 | 535,30 | 546,29 | -6,74% | 28.173.491,00 |
| 09.04.2025 | 509,27 | 587,89 | 502,11 | 585,77 | 14,76% | 39.216.578,00 |
| 08.04.2025 | 543,25 | 547,43 | 502,86 | 510,45 | -1,12% | 28.034.211,00 |
| 07.04.2025 | 485,10 | 539,37 | 481,90 | 516,25 | 2,28% | 36.606.136,00 |
| 04.04.2025 | 506,62 | 518,00 | 494,20 | 504,73 | -5,06% | 38.589.814,00 |
| 03.04.2025 | 546,22 | 552,56 | 530,30 | 531,62 | -8,96% | 34.777.460,00 |
| 02.04.2025 | 574,91 | 592,66 | 573,36 | 583,93 | -0,35% | 13.470.778,00 |
| 01.04.2025 | 570,84 | 589,91 | 570,00 | 586,00 | 1,67% | 12.836.574,00 |
| 31.03.2025 | 563,50 | 578,70 | 553,30 | 576,36 | -0,07% | 21.124.677,00 |
| 28.03.2025 | 600,31 | 601,75 | 573,92 | 576,74 | -4,29% | 17.602.823,00 |
| 27.03.2025 | 602,00 | 614,25 | 600,10 | 602,58 | -1,37% | 10.436.524,00 |
| 26.03.2025 | 624,89 | 626,75 | 606,61 | 610,98 | -2,45% | 12.661.891,00 |
| 25.03.2025 | 626,76 | 633,88 | 621,18 | 626,31 | 1,21% | 15.312.540,00 |