675,280$
2,45%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 11.552.609,00 |
| 22.04.2026 | 674,35 | 678,38 | 669,75 | 674,72 | 0,88% | 9.107.394,00 |
| 21.04.2026 | 671,00 | 676,20 | 667,33 | 668,84 | -0,31% | 8.589.029,00 |
| 20.04.2026 | 681,36 | 683,38 | 668,00 | 670,91 | -2,56% | 12.357.310,00 |
| 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% | 9.472.028,00 |
| 15.04.2026 | 667,00 | 678,50 | 664,22 | 671,58 | 1,37% | 14.846.922,00 |
| 14.04.2026 | 643,22 | 666,26 | 639,37 | 662,49 | 4,41% | 17.246.933,00 |
| 13.04.2026 | 629,50 | 635,00 | 624,40 | 634,53 | 0,74% | 9.422.615,00 |
| 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% | 18.903.586,00 |
| 08.04.2026 | 606,00 | 629,95 | 591,83 | 612,42 | 6,50% | 31.754.907,00 |
| 07.04.2026 | 572,48 | 575,22 | 564,76 | 575,05 | 0,35% | 8.986.438,00 |
| 06.04.2026 | 577,69 | 582,79 | 572,00 | 573,02 | -0,25% | 9.398.347,00 |
| 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% | 23.259.132,00 |
| 31.03.2026 | 549,98 | 573,69 | 546,77 | 572,13 | 6,67% | 32.156.714,00 |
| 30.03.2026 | 536,38 | 539,55 | 528,54 | 536,38 | 2,03% | 22.497.316,00 |
| 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% | 35.283.909,00 |
| 25.03.2026 | 598,74 | 603,67 | 593,40 | 594,89 | 0,33% | 12.487.391,00 |
| 24.03.2026 | 599,10 | 601,00 | 591,00 | 592,92 | -1,84% | 10.440.589,00 |
| 23.03.2026 | 605,79 | 608,64 | 599,01 | 604,06 | 1,75% | 13.258.796,00 |
| 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% | 12.896.098,00 |
| 18.03.2026 | 616,34 | 622,65 | 614,61 | 615,68 | -1,12% | 11.622.549,00 |
| 17.03.2026 | 627,98 | 636,55 | 621,70 | 622,66 | -0,76% | 10.269.577,00 |
| 16.03.2026 | 632,00 | 634,75 | 623,10 | 627,45 | 2,24% | 15.134.853,00 |
| 13.03.2026 | 623,89 | 629,17 | 609,55 | 613,71 | -3,83% | 18.957.638,00 |
| 12.03.2026 | 648,75 | 653,50 | 636,90 | 638,18 | -2,55% | 11.617.485,00 |
| 11.03.2026 | 654,76 | 659,12 | 648,36 | 654,86 | 0,12% | 8.977.163,00 |
| 10.03.2026 | 653,56 | 660,30 | 649,00 | 654,07 | 1,03% | 9.810.924,00 |
| 09.03.2026 | 634,78 | 647,75 | 626,78 | 647,39 | 0,39% | 13.396.611,00 |
| 06.03.2026 | 647,90 | 649,47 | 636,11 | 644,86 | -2,38% | 13.005.250,00 |
| 05.03.2026 | 661,93 | 670,70 | 650,31 | 660,57 | -1,07% | 13.253.230,00 |
| 04.03.2026 | 657,96 | 672,77 | 657,67 | 667,73 | 1,93% | 10.716.330,00 |
| 03.03.2026 | 648,29 | 659,04 | 638,84 | 655,08 | 0,23% | 11.433.546,00 |
| 02.03.2026 | 637,16 | 659,94 | 634,50 | 653,56 | 0,83% | 9.732.044,00 |
| 27.02.2026 | 643,45 | 649,44 | 638,12 | 648,18 | -1,34% | 15.624.301,00 |
| 26.02.2026 | 650,55 | 661,00 | 647,50 | 657,01 | 0,51% | 9.967.620,00 |
| 25.02.2026 | 642,53 | 653,88 | 642,14 | 653,69 | 2,25% | 11.185.585,00 |
| 24.02.2026 | 633,08 | 641,11 | 628,98 | 639,30 | 0,32% | 10.092.073,00 |
| 23.02.2026 | 652,54 | 657,70 | 636,00 | 637,25 | -2,81% | 8.543.731,00 |
| 20.02.2026 | 639,69 | 663,35 | 638,78 | 655,66 | 1,69% | 14.183.512,00 |
| 19.02.2026 | 638,57 | 647,19 | 636,72 | 644,78 | 0,24% | 10.035.698,00 |
| 18.02.2026 | 633,80 | 645,00 | 628,15 | 643,22 | 0,61% | 14.649.196,00 |
| 17.02.2026 | 639,50 | 642,60 | 628,80 | 639,29 | -0,08% | 12.674.739,00 |
| 13.02.2026 | 645,10 | 651,43 | 634,57 | 639,77 | -1,55% | 12.336.363,00 |
| 12.02.2026 | 669,97 | 676,00 | 645,28 | 649,81 | -2,82% | 14.960.108,00 |
| 11.02.2026 | 674,00 | 679,27 | 657,10 | 668,69 | -0,30% | 14.323.818,00 |
| 10.02.2026 | 677,60 | 680,65 | 669,79 | 670,72 | -0,96% | 10.455.816,00 |
| 09.02.2026 | 663,18 | 683,31 | 658,78 | 677,22 | 2,38% | 14.837.529,00 |
| 06.02.2026 | 665,49 | 671,99 | 646,50 | 661,46 | -1,31% | 18.159.253,00 |
| 05.02.2026 | 663,58 | 681,50 | 653,50 | 670,21 | 0,18% | 17.131.791,00 |
| 04.02.2026 | 687,73 | 688,83 | 667,46 | 668,99 | -3,28% | 16.882.761,00 |
| 03.02.2026 | 707,37 | 717,00 | 686,41 | 691,70 | -2,08% | 13.760.663,00 |
| 02.02.2026 | 714,60 | 721,30 | 703,52 | 706,41 | -1,41% | 14.365.224,00 |
| 30.01.2026 | 727,50 | 732,17 | 713,59 | 716,50 | -2,95% | 23.744.573,00 |
| 29.01.2026 | 737,43 | 744,00 | 712,55 | 738,31 | 10,40% | 59.852.903,00 |
| 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% | 13.297.350,00 |
| 26.01.2026 | 665,13 | 675,28 | 661,29 | 672,36 | 2,06% | 16.327.378,00 |
| 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% | 21.394.669,00 |
| 21.01.2026 | 606,74 | 618,27 | 600,08 | 612,96 | 1,46% | 14.494.655,00 |
| 20.01.2026 | 607,88 | 611,40 | 600,00 | 604,12 | -2,60% | 15.169.565,00 |
| 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 |