586,684$
-0,55%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 586,95 | 595,31 | 586,00 | 589,90 | 0,19% | 11.811.461,00 |
| 05.08.2026 | 600,46 | 601,00 | 580,12 | 588,77 | 0,14% | 14.897.162,00 |
| 04.08.2026 | 581,50 | 592,79 | 578,25 | 587,94 | -0,39% | 17.959.238,00 |
| 03.08.2026 | 562,24 | 597,52 | 559,36 | 590,24 | 6,02% | 25.938.067,00 |
| 31.07.2026 | 543,60 | 558,33 | 540,22 | 556,71 | 3,28% | 24.261.457,00 |
| 30.07.2026 | 526,00 | 539,88 | 524,49 | 539,03 | -7,95% | 42.271.465,00 |
| 29.07.2026 | 593,25 | 599,97 | 582,22 | 585,61 | -1,31% | 22.371.067,00 |
| 28.07.2026 | 596,82 | 601,00 | 587,00 | 593,41 | -0,08% | 12.009.255,00 |
| 27.07.2026 | 607,22 | 611,26 | 593,13 | 593,87 | -0,22% | 11.195.251,00 |
| 24.07.2026 | 605,30 | 609,98 | 594,45 | 595,19 | -1,80% | 11.503.473,00 |
| 23.07.2026 | 608,41 | 614,65 | 597,22 | 606,10 | -3,36% | 15.494.842,00 |
| 22.07.2026 | 647,70 | 649,00 | 624,00 | 627,17 | -2,58% | 11.019.559,00 |
| 21.07.2026 | 654,18 | 655,88 | 643,20 | 643,81 | -0,32% | 9.140.455,00 |
| 20.07.2026 | 646,70 | 653,30 | 636,01 | 645,85 | -0,02% | 10.225.186,00 |
| 17.07.2026 | 647,70 | 652,20 | 626,00 | 646,01 | -2,79% | 22.267.862,00 |
| 16.07.2026 | 677,28 | 681,90 | 660,16 | 664,54 | -2,46% | 15.815.978,00 |
| 15.07.2026 | 663,60 | 686,08 | 656,66 | 681,31 | 3,07% | 19.003.379,00 |
| 14.07.2026 | 652,00 | 666,50 | 649,05 | 661,04 | 0,66% | 16.748.239,00 |
| 13.07.2026 | 661,38 | 676,62 | 654,20 | 656,73 | -1,86% | 19.840.702,00 |
| 10.07.2026 | 660,34 | 677,86 | 658,01 | 669,21 | 5,97% | 40.608.860,00 |
| 09.07.2026 | 583,99 | 633,27 | 577,07 | 631,48 | 4,70% | 26.579.689,00 |
| 08.07.2026 | 614,39 | 616,00 | 598,01 | 603,12 | -2,02% | 13.606.507,00 |
| 07.07.2026 | 607,59 | 625,37 | 603,66 | 615,58 | 2,55% | 18.560.849,00 |
| 06.07.2026 | 594,84 | 603,58 | 581,76 | 600,29 | 2,98% | 17.674.068,00 |
| 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% | 45.536.306,00 |
| 30.06.2026 | 560,94 | 565,53 | 551,43 | 563,29 | 0,12% | 18.111.082,00 |
| 29.06.2026 | 560,00 | 570,90 | 558,00 | 562,60 | 2,24% | 15.011.399,00 |
| 26.06.2026 | 543,34 | 556,85 | 540,40 | 550,25 | 1,36% | 18.867.706,00 |
| 25.06.2026 | 555,55 | 556,34 | 540,18 | 542,87 | -2,65% | 16.968.639,00 |
| 24.06.2026 | 561,89 | 569,04 | 555,55 | 557,67 | -0,81% | 13.963.570,00 |
| 23.06.2026 | 562,25 | 572,20 | 561,02 | 562,20 | -0,29% | 13.103.316,00 |
| 22.06.2026 | 572,02 | 575,81 | 559,81 | 563,85 | -1,70% | 15.405.511,00 |
| 19.06.2026 | 574,00 | 575,54 | 573,24 | 573,60 | -0,63% | - |
| 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% | 20.478.308,00 |
| 16.06.2026 | 593,65 | 605,81 | 592,00 | 600,21 | 1,13% | 11.344.421,00 |
| 15.06.2026 | 579,90 | 601,27 | 579,30 | 593,48 | 4,67% | 17.653.258,00 |
| 12.06.2026 | 572,95 | 576,07 | 560,90 | 566,98 | -0,26% | 14.347.769,00 |
| 11.06.2026 | 565,83 | 572,17 | 557,01 | 568,43 | -0,45% | 17.627.966,00 |
| 10.06.2026 | 580,73 | 591,32 | 570,60 | 570,98 | -2,33% | 17.064.048,00 |
| 09.06.2026 | 591,00 | 597,63 | 581,01 | 584,59 | -0,14% | 16.977.383,00 |
| 08.06.2026 | 592,00 | 592,00 | 579,22 | 585,39 | -1,28% | 19.512.436,00 |
| 05.06.2026 | 623,46 | 629,15 | 582,91 | 593,00 | -5,51% | 30.091.610,00 |
| 04.06.2026 | 623,67 | 642,40 | 622,43 | 627,57 | 0,74% | 21.469.248,00 |
| 03.06.2026 | 603,00 | 624,15 | 600,27 | 622,98 | 4,24% | 23.020.056,00 |
| 02.06.2026 | 603,24 | 608,88 | 596,68 | 597,63 | -0,47% | 18.251.964,00 |
| 01.06.2026 | 630,40 | 635,75 | 599,53 | 600,47 | -5,07% | 29.138.805,00 |
| 29.05.2026 | 633,50 | 634,50 | 623,35 | 632,51 | -0,44% | 19.806.536,00 |
| 28.05.2026 | 639,50 | 643,00 | 629,31 | 635,29 | 0,01% | 16.772.379,00 |
| 27.05.2026 | 609,40 | 638,50 | 609,00 | 635,26 | 3,74% | 23.143.594,00 |
| 26.05.2026 | 608,89 | 614,47 | 605,30 | 612,34 | 0,34% | 12.234.166,00 |
| 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% | 13.476.078,00 |
| 20.05.2026 | 600,76 | 608,00 | 597,81 | 605,06 | 0,41% | 11.329.709,00 |
| 19.05.2026 | 608,92 | 613,93 | 600,55 | 602,61 | -1,41% | 11.749.947,00 |
| 18.05.2026 | 609,10 | 615,59 | 603,69 | 611,21 | -0,49% | 13.772.443,00 |
| 15.05.2026 | 614,17 | 621,20 | 609,31 | 614,23 | -0,68% | 13.272.567,00 |
| 14.05.2026 | 616,00 | 623,73 | 615,00 | 618,43 | 0,29% | 10.651.173,00 |
| 13.05.2026 | 598,83 | 619,90 | 596,66 | 616,63 | 2,26% | 14.634.394,00 |
| 12.05.2026 | 594,82 | 603,75 | 592,60 | 603,00 | 0,69% | 11.351.559,00 |
| 11.05.2026 | 604,57 | 604,91 | 598,08 | 598,86 | -1,77% | 15.940.622,00 |
| 08.05.2026 | 615,20 | 616,77 | 606,06 | 609,63 | -1,16% | 13.556.963,00 |
| 07.05.2026 | 614,72 | 624,98 | 613,54 | 616,81 | 0,64% | 12.307.372,00 |
| 06.05.2026 | 601,05 | 619,95 | 598,10 | 612,88 | 1,31% | 19.915.460,00 |
| 05.05.2026 | 613,31 | 614,35 | 600,36 | 604,96 | -0,89% | 17.171.301,00 |
| 04.05.2026 | 607,94 | 614,00 | 602,75 | 610,41 | 0,27% | 16.203.902,00 |
| 01.05.2026 | 614,69 | 618,88 | 606,11 | 608,75 | -0,52% | 21.404.028,00 |
| 30.04.2026 | 619,32 | 620,85 | 600,00 | 611,91 | -8,55% | 52.764.984,00 |
| 29.04.2026 | 668,91 | 674,25 | 663,81 | 669,12 | -0,33% | 18.947.464,00 |
| 28.04.2026 | 674,24 | 678,18 | 665,63 | 671,34 | -1,07% | 10.606.755,00 |
| 27.04.2026 | 671,00 | 682,50 | 670,84 | 678,62 | 0,53% | 12.805.222,00 |
| 24.04.2026 | 660,32 | 680,67 | 653,84 | 675,03 | 2,41% | 13.348.279,00 |
| 23.04.2026 | 663,70 | 669,56 | 653,05 | 659,15 | -2,31% | 11.666.981,00 |
| 22.04.2026 | 674,35 | 678,38 | 669,75 | 674,72 | 0,88% | 9.215.603,00 |
| 21.04.2026 | 671,00 | 676,20 | 667,33 | 668,84 | -0,31% | 8.660.100,00 |
| 20.04.2026 | 681,36 | 683,38 | 668,00 | 670,91 | -2,56% | 12.533.951,00 |
| 17.04.2026 | 678,60 | 691,52 | 675,13 | 688,55 | 1,73% | 16.283.480,00 |
| 16.04.2026 | 675,99 | 677,58 | 667,75 | 676,87 | 0,79% | 9.544.835,00 |
| 15.04.2026 | 667,00 | 678,50 | 664,22 | 671,58 | 1,37% | 14.952.577,00 |
| 14.04.2026 | 643,22 | 666,26 | 639,37 | 662,49 | 4,41% | 17.817.956,00 |
| 13.04.2026 | 629,50 | 635,00 | 624,40 | 634,53 | 0,74% | 9.538.931,00 |
| 10.04.2026 | 634,47 | 638,58 | 624,33 | 629,86 | 0,23% | 13.294.844,00 |
| 09.04.2026 | 626,97 | 637,50 | 623,00 | 628,39 | 2,61% | 19.012.912,00 |
| 08.04.2026 | 606,00 | 629,95 | 591,83 | 612,42 | 6,50% | 32.036.638,00 |
| 07.04.2026 | 572,48 | 575,22 | 564,76 | 575,05 | 0,35% | 9.580.843,00 |
| 06.04.2026 | 577,69 | 582,79 | 572,00 | 573,02 | -0,25% | 9.515.651,00 |
| 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% | 23.608.128,00 |
| 31.03.2026 | 549,98 | 573,69 | 546,77 | 572,13 | 6,67% | 32.898.272,00 |
| 30.03.2026 | 536,38 | 539,55 | 528,54 | 536,38 | 2,03% | 22.795.203,00 |
| 27.03.2026 | 540,10 | 543,60 | 520,26 | 525,72 | -3,99% | 30.133.010,00 |
| 26.03.2026 | 582,49 | 583,00 | 543,35 | 547,54 | -7,96% | 35.780.131,00 |
| 25.03.2026 | 598,74 | 603,67 | 593,40 | 594,89 | 0,33% | 12.585.031,00 |
| 24.03.2026 | 599,10 | 601,00 | 591,00 | 592,92 | -1,84% | 10.739.742,00 |
| 23.03.2026 | 605,79 | 608,64 | 599,01 | 604,06 | 1,75% | 13.637.959,00 |
| 20.03.2026 | 603,53 | 603,96 | 587,25 | 593,66 | -2,15% | 21.214.898,00 |
| 19.03.2026 | 612,15 | 613,00 | 602,26 | 606,70 | -1,46% | 13.247.696,00 |
| 18.03.2026 | 616,34 | 622,65 | 614,61 | 615,68 | -1,12% | 11.726.301,00 |
| 17.03.2026 | 627,98 | 636,55 | 621,70 | 622,66 | -0,76% | 10.348.755,00 |