707,980$
-1,08%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 705,32 | 715,61 | 699,35 | 709,16 | -0,91% | 762.422,00 |
| 13.10.2025 | 713,01 | 719,94 | 707,64 | 715,70 | 1,47% | 9.208.744,00 |
| 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% | 12.345.193,00 |
| 08.10.2025 | 713,45 | 719,65 | 707,81 | 717,84 | 0,67% | 10.712.573,00 |
| 07.10.2025 | 717,72 | 718,50 | 705,75 | 713,08 | -0,36% | 11.797.397,00 |
| 06.10.2025 | 705,19 | 716,88 | 690,51 | 715,66 | 0,75% | 21.357.773,00 |
| 03.10.2025 | 729,34 | 731,26 | 710,20 | 710,30 | -2,30% | 1.942.501,00 |
| 02.10.2025 | 722,58 | 727,77 | 718,14 | 727,05 | 1,35% | 11.345.577,00 |
| 01.10.2025 | 721,49 | 721,85 | 710,20 | 717,34 | -2,32% | 20.280.861,00 |
| 30.09.2025 | 742,25 | 742,97 | 726,30 | 734,38 | -1,21% | 15.719.417,00 |
| 29.09.2025 | 748,72 | 750,78 | 739,15 | 743,40 | -0,05% | 9.156.393,00 |
| 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% | 10.517.940,00 |
| 24.09.2025 | 757,50 | 761,11 | 752,53 | 760,66 | 0,70% | 8.787.370,00 |
| 23.09.2025 | 769,25 | 770,60 | 751,07 | 755,40 | -1,28% | 10.455.910,00 |
| 22.09.2025 | 781,84 | 785,73 | 764,47 | 765,16 | -1,70% | 11.539.115,00 |
| 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% | 10.753.549,00 |
| 17.09.2025 | 779,99 | 783,29 | 766,31 | 775,72 | -0,42% | 9.307.934,00 |
| 16.09.2025 | 767,00 | 781,36 | 765,10 | 779,00 | 1,87% | 11.649.143,00 |
| 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 |
| 04.09.2025 | 748,57 | 761,16 | 745,82 | 748,65 | 1,57% | 11.298.431,00 |
| 03.09.2025 | 736,00 | 740,25 | 733,99 | 737,05 | 0,26% | 7.647.925,00 |
| 02.09.2025 | 726,04 | 736,00 | 721,73 | 735,11 | -0,49% | 9.120.503,00 |
| 29.08.2025 | 745,28 | 747,14 | 735,35 | 738,70 | -1,65% | 9.070.546,00 |
| 28.08.2025 | 744,00 | 753,05 | 740,79 | 751,11 | 0,50% | 7.439.423,00 |
| 27.08.2025 | 752,30 | 754,15 | 742,84 | 747,38 | -0,89% | 7.409.544,00 |
| 26.08.2025 | 750,80 | 754,87 | 747,94 | 754,10 | 0,11% | 7.575.233,00 |
| 25.08.2025 | 754,82 | 758,88 | 750,13 | 753,30 | -0,20% | 6.814.964,00 |
| 22.08.2025 | 739,23 | 756,90 | 734,39 | 754,79 | 2,12% | 10.612.667,00 |
| 21.08.2025 | 744,71 | 745,50 | 733,11 | 739,10 | -1,15% | 8.689.610,00 |
| 20.08.2025 | 747,57 | 750,20 | 731,00 | 747,72 | -0,50% | 11.730.797,00 |
| 19.08.2025 | 767,12 | 767,17 | 749,36 | 751,48 | -2,07% | 12.163.213,00 |
| 18.08.2025 | 775,09 | 775,81 | 756,56 | 767,37 | -2,27% | 16.433.352,00 |
| 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% | 8.069.678,00 |
| 13.08.2025 | 791,15 | 795,46 | 778,23 | 780,08 | -1,26% | 8.752.630,00 |
| 12.08.2025 | 773,00 | 793,67 | 772,43 | 790,00 | 3,15% | 14.460.754,00 |
| 11.08.2025 | 770,08 | 773,46 | 764,67 | 765,87 | -0,45% | 7.496.012,00 |
| 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% | 8.947.109,00 |
| 06.08.2025 | 770,00 | 773,64 | 760,46 | 771,99 | 1,12% | 9.628.561,00 |
| 05.08.2025 | 776,45 | 783,13 | 763,00 | 763,46 | -1,66% | 11.557.705,00 |
| 04.08.2025 | 760,00 | 776,85 | 758,41 | 776,37 | 3,51% | 15.622.168,00 |
| 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% | 38.519.520,00 |
| 30.07.2025 | 708,09 | 708,50 | 691,20 | 695,21 | -0,68% | 21.303.404,00 |
| 29.07.2025 | 720,00 | 724,47 | 699,91 | 700,00 | -2,46% | 13.087.496,00 |
| 28.07.2025 | 715,20 | 724,74 | 712,68 | 717,63 | 0,69% | 8.649.935,00 |
| 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% | 10.868.396,00 |
| 23.07.2025 | 706,36 | 714,63 | 704,93 | 713,58 | 1,24% | 8.529.736,00 |
| 22.07.2025 | 716,19 | 716,60 | 701,41 | 704,81 | -1,14% | 8.862.603,00 |
| 21.07.2025 | 706,80 | 717,00 | 705,76 | 712,97 | 1,23% | 9.330.846,00 |
| 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% | 11.741.430,00 |
| 16.07.2025 | 713,37 | 713,97 | 699,27 | 702,91 | -1,05% | 13.015.586,00 |
| 15.07.2025 | 723,90 | 724,47 | 709,82 | 710,39 | -1,46% | 11.432.668,00 |
| 14.07.2025 | 717,60 | 728,00 | 716,55 | 720,92 | 0,48% | 8.913.524,00 |
| 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 |