720,120$
7,51%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 674,50 | 677,68 | 666,10 | 668,73 | -0,63% | 25.709.600,00 |
| 27.01.2026 | 674,59 | 676,82 | 664,66 | 672,97 | 0,09% | 13.139.687,00 |
| 26.01.2026 | 665,13 | 675,28 | 661,29 | 672,36 | 2,06% | 16.073.048,00 |
| 23.01.2026 | 644,77 | 666,49 | 644,45 | 658,76 | 1,72% | 22.797.723,00 |
| 22.01.2026 | 629,35 | 660,57 | 626,55 | 647,63 | 5,66% | 21.255.414,00 |
| 21.01.2026 | 606,74 | 618,27 | 600,08 | 612,96 | 1,46% | 14.239.434,00 |
| 20.01.2026 | 607,88 | 611,40 | 600,00 | 604,12 | -2,60% | 14.986.965,00 |
| 16.01.2026 | 624,18 | 629,08 | 620,08 | 620,25 | -0,09% | 17.012.516,00 |
| 15.01.2026 | 618,48 | 624,17 | 614,23 | 620,80 | 0,86% | 13.076.058,00 |
| 14.01.2026 | 626,50 | 628,45 | 614,82 | 615,52 | -2,47% | 15.527.875,00 |
| 13.01.2026 | 642,27 | 642,27 | 624,10 | 631,09 | -1,69% | 18.030.395,00 |
| 12.01.2026 | 652,53 | 653,97 | 641,22 | 641,97 | -1,70% | 14.797.197,00 |
| 09.01.2026 | 645,44 | 654,95 | 642,85 | 653,06 | 1,08% | 11.634.944,00 |
| 08.01.2026 | 645,88 | 647,10 | 635,72 | 646,06 | -0,41% | 11.921.708,00 |
| 07.01.2026 | 655,64 | 659,15 | 644,81 | 648,69 | -1,81% | 12.846.273,00 |
| 06.01.2026 | 659,57 | 665,52 | 651,90 | 660,62 | 0,28% | 11.074.419,00 |
| 05.01.2026 | 651,01 | 664,54 | 647,75 | 658,79 | 1,29% | 12.213.745,00 |
| 02.01.2026 | 662,72 | 664,39 | 643,50 | 650,41 | -1,47% | 13.726.517,00 |
| 31.12.2025 | 664,75 | 665,00 | 659,44 | 660,09 | -0,88% | 7.940.359,00 |
| 30.12.2025 | 658,69 | 672,22 | 657,84 | 665,95 | 1,10% | 9.187.483,00 |
| 29.12.2025 | 658,01 | 660,25 | 654,39 | 658,69 | -0,69% | 8.506.477,00 |
| 26.12.2025 | 668,06 | 668,95 | 661,32 | 663,29 | -0,64% | 7.133.813,00 |
| 24.12.2025 | 662,53 | 668,18 | 662,20 | 667,55 | 0,39% | 5.627.512,00 |
| 23.12.2025 | 660,05 | 666,00 | 658,25 | 664,94 | 0,52% | 8.486.847,00 |
| 22.12.2025 | 661,65 | 673,58 | 656,65 | 661,50 | 0,41% | 15.659.385,00 |
| 19.12.2025 | 666,42 | 671,00 | 658,18 | 658,77 | -0,85% | 49.977.051,00 |
| 18.12.2025 | 657,03 | 670,56 | 656,46 | 664,45 | 2,30% | 20.260.295,00 |
| 17.12.2025 | 655,61 | 661,23 | 649,20 | 649,50 | -1,16% | 15.598.548,00 |
| 16.12.2025 | 643,50 | 662,54 | 643,20 | 657,15 | 1,49% | 14.309.136,00 |
| 15.12.2025 | 645,70 | 653,00 | 638,70 | 647,51 | 0,51% | 15.549.088,00 |
| 12.12.2025 | 649,80 | 711,00 | 638,61 | 644,23 | -1,30% | 14.016.915,00 |
| 11.12.2025 | 643,29 | 655,28 | 640,79 | 652,71 | 0,40% | 13.056.726,00 |
| 10.12.2025 | 649,95 | 654,51 | 643,40 | 650,13 | -1,04% | 16.910.883,00 |
| 09.12.2025 | 663,77 | 664,48 | 653,34 | 656,96 | -1,48% | 12.997.116,00 |
| 08.12.2025 | 669,34 | 676,71 | 665,07 | 666,80 | -0,98% | 13.160.976,00 |
| 05.12.2025 | 664,00 | 674,69 | 662,39 | 673,42 | 1,80% | 21.207.861,00 |
| 04.12.2025 | 676,00 | 676,10 | 660,05 | 661,53 | 3,43% | 29.874.622,00 |
| 03.12.2025 | 644,41 | 648,85 | 637,55 | 639,60 | -1,16% | 11.134.305,00 |
| 02.12.2025 | 642,34 | 647,87 | 638,07 | 647,10 | 0,97% | 11.640.869,00 |
| 01.12.2025 | 639,55 | 645,32 | 637,76 | 640,87 | -1,09% | 13.029.922,00 |
| 28.11.2025 | 636,08 | 648,05 | 635,50 | 647,95 | 2,26% | 11.033.198,00 |
| 26.11.2025 | 637,69 | 638,36 | 631,63 | 633,61 | -0,41% | 15.209.481,00 |
| 25.11.2025 | 624,00 | 637,04 | 618,30 | 636,22 | 3,78% | 25.212.978,00 |
| 24.11.2025 | 598,72 | 616,70 | 597,63 | 613,05 | 3,16% | 23.554.932,00 |
| 21.11.2025 | 588,50 | 598,12 | 581,86 | 594,25 | 0,87% | 21.052.624,00 |
| 20.11.2025 | 603,50 | 606,72 | 583,35 | 589,15 | -0,20% | 20.603.024,00 |
| 19.11.2025 | 593,72 | 595,33 | 581,25 | 590,32 | -1,23% | 24.744.703,00 |
| 18.11.2025 | 591,60 | 603,66 | 583,78 | 597,69 | -0,72% | 25.500.647,00 |
| 17.11.2025 | 609,03 | 611,69 | 595,40 | 602,01 | -1,22% | 16.501.331,00 |
| 14.11.2025 | 601,79 | 613,68 | 595,20 | 609,46 | -0,07% | 20.724.146,00 |
| 13.11.2025 | 613,07 | 617,65 | 603,00 | 609,89 | 0,14% | 20.973.845,00 |
| 12.11.2025 | 628,13 | 628,99 | 607,77 | 609,01 | -2,88% | 24.493.272,00 |
| 11.11.2025 | 628,00 | 629,56 | 619,39 | 627,08 | -0,74% | 13.302.187,00 |
| 10.11.2025 | 631,09 | 635,00 | 618,10 | 631,76 | 1,62% | 19.245.000,00 |
| 07.11.2025 | 616,48 | 622,13 | 601,20 | 621,71 | 0,45% | 29.946.826,00 |
| 06.11.2025 | 635,85 | 636,00 | 618,00 | 618,94 | -2,67% | 23.628.750,00 |
| 05.11.2025 | 632,31 | 642,23 | 626,54 | 635,95 | 1,38% | 20.219.855,00 |
| 04.11.2025 | 628,03 | 641,74 | 626,01 | 627,32 | -1,63% | 27.356.553,00 |
| 03.11.2025 | 656,00 | 659,33 | 636,18 | 637,71 | -1,64% | 33.003.599,00 |
| 31.10.2025 | 674,51 | 674,89 | 645,57 | 648,35 | -2,72% | 56.953.169,00 |
| 30.10.2025 | 669,15 | 680,96 | 650,17 | 666,47 | -11,33% | 88.440.094,00 |
| 29.10.2025 | 754,75 | 759,16 | 742,51 | 751,67 | 0,03% | 26.818.592,00 |
| 28.10.2025 | 752,63 | 758,40 | 745,52 | 751,44 | 0,08% | 12.193.818,00 |
| 27.10.2025 | 749,73 | 755,75 | 748,01 | 750,82 | 1,69% | 11.321.080,00 |
| 24.10.2025 | 736,79 | 741,21 | 731,15 | 738,36 | 0,59% | 9.151.267,00 |
| 23.10.2025 | 734,70 | 742,41 | 733,10 | 734,00 | 0,08% | 9.855.974,00 |
| 22.10.2025 | 733,83 | 740,60 | 724,03 | 733,41 | 0,02% | 8.734.491,00 |
| 21.10.2025 | 736,02 | 738,50 | 728,75 | 733,27 | 0,15% | 7.647.269,00 |
| 20.10.2025 | 721,19 | 733,77 | 720,18 | 732,17 | 2,13% | 8.900.204,00 |
| 17.10.2025 | 707,08 | 718,54 | 706,12 | 716,91 | 0,68% | 12.232.441,00 |
| 16.10.2025 | 717,55 | 725,49 | 703,88 | 712,07 | -0,76% | 9.017.010,00 |
| 15.10.2025 | 717,06 | 723,90 | 709,51 | 717,55 | 1,26% | 10.246.766,00 |
| 14.10.2025 | 707,78 | 715,55 | 699,33 | 708,65 | -0,99% | 8.829.757,00 |
| 13.10.2025 | 713,01 | 719,94 | 707,64 | 715,70 | 1,47% | 9.251.796,00 |
| 10.10.2025 | 730,92 | 735,27 | 704,51 | 705,30 | -3,85% | 16.980.091,00 |
| 09.10.2025 | 718,28 | 733,51 | 712,44 | 733,51 | 2,18% | 12.717.172,00 |
| 08.10.2025 | 713,45 | 719,65 | 707,81 | 717,84 | 0,67% | 10.790.571,00 |
| 07.10.2025 | 717,72 | 718,50 | 705,75 | 713,08 | -0,36% | 12.062.928,00 |
| 06.10.2025 | 705,19 | 716,88 | 690,51 | 715,66 | 0,72% | 21.654.738,00 |
| 03.10.2025 | 729,63 | 731,00 | 710,18 | 710,56 | -2,27% | 16.154.305,00 |
| 02.10.2025 | 722,58 | 727,77 | 718,14 | 727,05 | 1,35% | 11.415.271,00 |
| 01.10.2025 | 721,49 | 721,85 | 710,20 | 717,34 | -2,32% | 20.419.633,00 |
| 30.09.2025 | 742,25 | 742,97 | 726,30 | 734,38 | -1,21% | 16.226.750,00 |
| 29.09.2025 | 748,72 | 750,78 | 739,15 | 743,40 | -0,05% | 9.246.768,00 |
| 26.09.2025 | 750,00 | 751,93 | 737,35 | 743,75 | -0,69% | 9.696.338,00 |
| 25.09.2025 | 753,45 | 756,77 | 744,55 | 748,91 | -1,54% | 10.591.065,00 |
| 24.09.2025 | 757,50 | 761,11 | 752,53 | 760,66 | 0,70% | 8.828.227,00 |
| 23.09.2025 | 769,25 | 770,60 | 751,07 | 755,40 | -1,28% | 10.872.592,00 |
| 22.09.2025 | 781,84 | 785,73 | 764,47 | 765,16 | -1,70% | 11.706.946,00 |
| 19.09.2025 | 786,42 | 790,80 | 769,19 | 778,38 | -0,24% | 23.696.824,00 |
| 18.09.2025 | 780,75 | 788,78 | 773,36 | 780,25 | 0,58% | 10.954.950,00 |
| 17.09.2025 | 779,99 | 783,29 | 766,31 | 775,72 | -0,42% | 9.400.867,00 |
| 16.09.2025 | 767,00 | 781,36 | 765,10 | 779,00 | 1,87% | 11.782.482,00 |
| 15.09.2025 | 757,47 | 774,07 | 751,98 | 764,70 | 1,21% | 10.533.780,00 |
| 12.09.2025 | 748,72 | 757,57 | 743,76 | 755,59 | 0,62% | 8.248.557,00 |
| 11.09.2025 | 754,65 | 757,10 | 748,37 | 750,90 | -0,14% | 7.923.284,00 |
| 10.09.2025 | 765,13 | 765,70 | 751,00 | 751,98 | -1,79% | 12.478.276,00 |
| 09.09.2025 | 757,49 | 766,30 | 753,43 | 765,70 | 1,78% | 10.999.026,00 |
| 08.09.2025 | 756,00 | 766,51 | 752,02 | 752,30 | -0,02% | 13.087.816,00 |
| 05.09.2025 | 752,61 | 757,95 | 745,03 | 752,45 | 0,51% | 9.663.441,00 |