501,723$
-0,12%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 614,97 | 622,54 | 612,20 | 618,85 | 3,79% | 15.741.274,00 |
| 21.03.2025 | 583,42 | 597,54 | 580,95 | 596,25 | 1,75% | 25.015.864,00 |
| 20.03.2025 | 582,76 | 610,20 | 579,51 | 586,00 | 0,33% | 24.336.505,00 |
| 19.03.2025 | 584,28 | 592,32 | 574,77 | 584,06 | 0,29% | 20.537.498,00 |
| 18.03.2025 | 600,05 | 600,25 | 574,66 | 582,36 | -3,73% | 20.297.708,00 |
| 17.03.2025 | 607,46 | 613,10 | 598,00 | 604,90 | -0,44% | 15.473.909,00 |
| 14.03.2025 | 602,80 | 608,86 | 594,78 | 607,60 | 2,87% | 12.364.505,00 |
| 13.03.2025 | 620,25 | 620,50 | 586,51 | 590,64 | -4,67% | 16.480.324,00 |
| 12.03.2025 | 629,90 | 633,33 | 609,35 | 619,56 | 2,29% | 15.746.966,00 |
| 11.03.2025 | 595,05 | 614,93 | 593,33 | 605,71 | 1,29% | 17.401.469,00 |
| 10.03.2025 | 608,07 | 610,11 | 586,87 | 597,99 | -4,42% | 21.999.943,00 |
| 07.03.2025 | 625,37 | 634,79 | 600,61 | 625,66 | -0,36% | 21.375.671,00 |
| 06.03.2025 | 648,00 | 650,56 | 624,11 | 627,93 | -4,35% | 13.446.454,00 |
| 05.03.2025 | 641,00 | 659,50 | 637,66 | 656,47 | 2,57% | 13.770.026,00 |
| 04.03.2025 | 645,51 | 649,75 | 623,65 | 640,00 | -2,30% | 21.495.208,00 |
| 03.03.2025 | 673,67 | 681,25 | 650,84 | 655,05 | -1,97% | 10.843.763,00 |
| 28.02.2025 | 658,04 | 669,63 | 642,60 | 668,20 | 1,51% | 17.534.168,00 |
| 27.02.2025 | 682,45 | 688,65 | 657,57 | 658,24 | -2,29% | 12.500.013,00 |
| 26.02.2025 | 659,65 | 683,01 | 658,00 | 673,70 | 2,46% | 14.488.705,00 |
| 25.02.2025 | 665,97 | 668,00 | 641,86 | 657,50 | -1,59% | 20.579.662,00 |
| 24.02.2025 | 686,28 | 687,27 | 662,45 | 668,13 | -2,26% | 15.676.994,00 |
| 21.02.2025 | 696,58 | 703,87 | 682,36 | 683,55 | -1,62% | 15.660.355,00 |
| 20.02.2025 | 697,28 | 705,63 | 693,64 | 694,84 | -1,27% | 12.587.408,00 |
| 19.02.2025 | 704,09 | 707,00 | 695,39 | 703,77 | -1,76% | 17.535.480,00 |
| 18.02.2025 | 736,00 | 737,00 | 706,44 | 716,37 | -3,59% | 21.938.703,00 |
| 17.02.2025 | 739,44 | 744,42 | 737,32 | 743,04 | 0,86% | - |
| 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% | 12.569.064,00 |
| 12.02.2025 | 715,30 | 727,10 | 712,60 | 725,38 | 0,78% | 12.016.517,00 |
| 11.02.2025 | 713,32 | 723,66 | 710,04 | 719,80 | 0,33% | 12.997.959,00 |
| 10.02.2025 | 718,56 | 721,20 | 711,33 | 717,40 | 0,40% | 12.904.317,00 |
| 07.02.2025 | 716,79 | 725,01 | 711,75 | 714,52 | 0,36% | 16.427.067,00 |
| 06.02.2025 | 705,88 | 718,90 | 703,50 | 711,99 | 1,01% | 13.080.690,00 |
| 05.02.2025 | 703,55 | 718,14 | 699,01 | 704,87 | 0,10% | 17.793.766,00 |
| 04.02.2025 | 702,50 | 707,71 | 691,61 | 704,19 | 0,96% | 13.826.270,00 |
| 03.02.2025 | 675,91 | 704,00 | 675,25 | 697,46 | 1,20% | 21.415.739,00 |
| 31.01.2025 | 691,00 | 705,30 | 685,58 | 689,18 | 0,32% | 19.331.660,00 |
| 30.01.2025 | 696,82 | 710,79 | 676,10 | 687,00 | 1,55% | 29.322.898,00 |
| 29.01.2025 | 675,00 | 681,05 | 665,67 | 676,49 | 0,32% | 21.377.820,00 |
| 28.01.2025 | 666,00 | 682,58 | 659,47 | 674,33 | 2,19% | 20.950.107,00 |
| 27.01.2025 | 626,61 | 663,87 | 625,10 | 659,88 | 1,91% | 28.399.190,00 |
| 24.01.2025 | 636,40 | 652,00 | 634,20 | 647,49 | 1,73% | 19.065.329,00 |
| 23.01.2025 | 627,36 | 636,60 | 621,15 | 636,45 | 2,08% | 9.910.163,00 |
| 22.01.2025 | 623,30 | 633,70 | 619,44 | 623,50 | 1,14% | 12.274.011,00 |
| 21.01.2025 | 617,83 | 621,50 | 609,01 | 616,46 | 0,60% | 11.674.016,00 |
| 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% | 8.355.349,00 |
| 15.01.2025 | 610,21 | 622,46 | 606,50 | 617,12 | 3,85% | 15.524.302,00 |
| 14.01.2025 | 605,07 | 605,49 | 588,55 | 594,25 | -2,31% | 13.597.992,00 |
| 13.01.2025 | 607,10 | 608,97 | 598,45 | 608,33 | -1,22% | 10.785.031,00 |
| 10.01.2025 | 610,03 | 629,91 | 597,34 | 615,86 | 0,84% | 19.256.564,00 |
| 08.01.2025 | 613,40 | 616,44 | 602,79 | 610,72 | -1,16% | 10.085.846,00 |
| 07.01.2025 | 631,70 | 632,10 | 608,23 | 617,89 | -1,95% | 12.071.479,00 |
| 06.01.2025 | 611,83 | 630,99 | 605,62 | 630,20 | 4,23% | 14.560.754,00 |
| 03.01.2025 | 604,76 | 609,50 | 596,41 | 604,63 | 0,90% | 11.436.784,00 |
| 02.01.2025 | 589,72 | 604,91 | 587,82 | 599,24 | 2,34% | 12.682.269,00 |
| 31.12.2024 | 592,27 | 593,97 | 583,85 | 585,51 | -0,97% | 6.019.520,00 |
| 30.12.2024 | 588,75 | 596,94 | 585,58 | 591,24 | -1,43% | 7.025.864,00 |
| 27.12.2024 | 599,41 | 601,85 | 589,80 | 599,81 | -0,59% | 8.084.229,00 |
| 26.12.2024 | 605,48 | 606,30 | 598,94 | 603,35 | -0,72% | 6.091.239,00 |
| 24.12.2024 | 602,72 | 607,99 | 599,28 | 607,75 | 1,32% | 4.726.056,00 |
| 23.12.2024 | 589,60 | 601,09 | 586,25 | 599,85 | 2,49% | 10.205.750,00 |
| 20.12.2024 | 590,58 | 603,11 | 580,00 | 585,25 | -1,73% | 48.989.390,00 |
| 19.12.2024 | 610,39 | 611,52 | 595,00 | 595,57 | -0,27% | 14.958.082,00 |
| 18.12.2024 | 621,00 | 627,36 | 596,32 | 597,19 | -3,59% | 17.075.480,00 |
| 17.12.2024 | 626,17 | 632,37 | 616,54 | 619,44 | -0,77% | 12.897.842,00 |
| 16.12.2024 | 629,97 | 631,15 | 618,58 | 624,24 | 0,63% | 10.885.625,00 |
| 13.12.2024 | 627,22 | 631,08 | 616,89 | 620,35 | -1,66% | 8.453.349,00 |
| 12.12.2024 | 631,50 | 636,66 | 627,21 | 630,79 | -0,30% | 7.474.717,00 |
| 11.12.2024 | 623,37 | 638,40 | 621,53 | 632,68 | 2,16% | 10.837.228,00 |
| 10.12.2024 | 617,56 | 625,59 | 612,74 | 619,32 | 0,94% | 10.938.854,00 |
| 09.12.2024 | 623,92 | 626,40 | 606,17 | 613,57 | -1,64% | 11.426.015,00 |
| 06.12.2024 | 610,10 | 629,79 | 608,53 | 623,77 | 2,44% | 16.935.503,00 |
| 05.12.2024 | 617,08 | 619,90 | 607,05 | 608,93 | -0,79% | 8.081.212,00 |
| 04.12.2024 | 612,96 | 617,78 | 605,10 | 613,78 | 0,02% | 14.697.006,00 |
| 03.12.2024 | 595,00 | 614,20 | 591,25 | 613,65 | 3,51% | 14.907.164,00 |
| 02.12.2024 | 577,50 | 594,50 | 575,57 | 592,83 | 3,22% | 12.522.371,00 |
| 29.11.2024 | 569,00 | 578,46 | 566,90 | 574,32 | 0,90% | 7.130.519,00 |
| 27.11.2024 | 574,89 | 574,98 | 564,10 | 569,20 | -0,76% | 7.200.228,00 |
| 26.11.2024 | 566,00 | 577,50 | 565,20 | 573,54 | 1,49% | 10.356.550,00 |
| 25.11.2024 | 562,10 | 572,59 | 556,39 | 565,11 | 1,07% | 13.599.830,00 |
| 22.11.2024 | 563,55 | 563,83 | 554,59 | 559,14 | -0,70% | 9.164.004,00 |