Börse:
217,910$
-0,84%
Echtzeit-Aktienkurs Facebook
Bid:
217,260$
Ask:
218,561$
Aktienkurse zur Facebook Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2020 | 220,80 | 221,78 | 216,11 | 217,94 | -0,83% | 12.003.675,00 |
| 23.01.2020 | 220,75 | 221,49 | 219,27 | 219,76 | -0,70% | 10.198.623,00 |
| 22.01.2020 | 222,31 | 222,75 | 221,28 | 221,32 | -0,05% | 12.082.880,00 |
| 21.01.2020 | 222,16 | 222,37 | 219,12 | 221,44 | -0,32% | 13.841.134,00 |
| 17.01.2020 | 222,03 | 222,29 | 220,53 | 222,14 | 0,17% | 15.905.944,00 |
| 16.01.2020 | 222,57 | 222,63 | 220,39 | 221,77 | 0,28% | 9.913.969,00 |
| 15.01.2020 | 220,61 | 221,68 | 220,14 | 221,15 | 0,95% | 9.687.151,00 |
| 14.01.2020 | 221,61 | 222,38 | 218,63 | 219,06 | -1,28% | 12.527.572,00 |
| 13.01.2020 | 219,60 | 221,97 | 219,21 | 221,91 | 1,77% | 14.281.118,00 |
| 10.01.2020 | 219,20 | 219,88 | 217,42 | 218,06 | -0,11% | 11.979.026,00 |
| 09.01.2020 | 217,54 | 218,38 | 216,28 | 218,30 | 1,43% | 12.154.339,00 |
| 08.01.2020 | 213,00 | 216,24 | 212,61 | 215,22 | 1,01% | 12.753.131,00 |
| 07.01.2020 | 212,82 | 214,58 | 211,75 | 213,06 | 0,22% | 14.608.100,00 |
| 06.01.2020 | 206,70 | 212,78 | 206,52 | 212,60 | 1,88% | 16.516.565,00 |
| 03.01.2020 | 207,21 | 210,40 | 206,95 | 208,67 | -0,53% | 11.143.129,00 |
| 02.01.2020 | 206,75 | 209,79 | 206,27 | 209,78 | 2,21% | 12.029.427,00 |
| 31.12.2019 | 204,00 | 205,56 | 203,60 | 205,25 | -1,26% | 8.962.756,00 |
| 30.12.2019 | 207,90 | 207,90 | 207,88 | 207,88 | -0,11% | 10.484.694,00 |
| 27.12.2019 | 208,67 | 208,93 | 206,59 | 208,10 | 0,15% | 10.214.560,00 |
| 26.12.2019 | 205,57 | 207,82 | 205,31 | 207,79 | 1,30% | 9.167.398,00 |
| 24.12.2019 | 206,30 | 206,79 | 205,00 | 205,12 | -0,51% | 6.046.273,00 |
| 23.12.2019 | 206,70 | 208,59 | 205,68 | 206,18 | -0,06% | 12.229.977,00 |
| 20.12.2019 | 207,48 | 207,71 | 203,43 | 206,30 | 0,12% | 25.566.938,00 |
| 19.12.2019 | 202,78 | 206,30 | 202,51 | 206,06 | 1,76% | 16.141.692,00 |
| 18.12.2019 | 200,09 | 204,30 | 200,09 | 202,50 | 2,07% | 21.581.532,00 |
| 17.12.2019 | 198,84 | 199,00 | 196,13 | 198,39 | 0,24% | 10.133.069,00 |
| 16.12.2019 | 195,27 | 199,12 | 194,81 | 197,92 | 1,96% | 13.747.545,00 |
| 13.12.2019 | 196,40 | 196,80 | 193,17 | 194,11 | -1,34% | 18.541.208,00 |
| 12.12.2019 | 202,35 | 203,66 | 194,10 | 196,75 | -2,72% | 23.405.882,00 |
| 11.12.2019 | 200,28 | 202,63 | 200,28 | 202,26 | 0,69% | 7.748.284,00 |
| 10.12.2019 | 201,66 | 202,05 | 200,15 | 200,87 | -0,23% | 9.277.272,00 |
| 09.12.2019 | 200,65 | 203,14 | 200,21 | 201,34 | 0,14% | 11.576.626,00 |
| 06.12.2019 | 200,50 | 201,57 | 200,06 | 201,05 | 0,85% | 12.032.662,00 |
| 05.12.2019 | 199,86 | 201,29 | 198,21 | 199,36 | 0,33% | 9.304.264,00 |
| 04.12.2019 | 200,00 | 200,03 | 198,05 | 198,71 | -0,06% | 8.252.655,00 |
| 03.12.2019 | 197,60 | 198,93 | 195,08 | 198,82 | -0,44% | 11.303.805,00 |
| 02.12.2019 | 202,13 | 202,18 | 198,05 | 199,70 | -0,96% | 11.118.961,00 |
| 29.11.2019 | 201,60 | 203,80 | 201,21 | 201,64 | -0,18% | 7.984.360,00 |
| 27.11.2019 | 199,90 | 203,14 | 199,42 | 202,00 | 1,52% | 12.760.568,00 |
| 26.11.2019 | 200,00 | 200,15 | 198,04 | 198,97 | -0,41% | 11.150.580,00 |
| 25.11.2019 | 199,52 | 200,97 | 199,25 | 199,79 | 0,49% | 14.895.041,00 |
| 22.11.2019 | 198,38 | 199,30 | 197,62 | 198,82 | 0,45% | 9.165.831,00 |
| 21.11.2019 | 197,42 | 199,09 | 196,86 | 197,93 | 0,21% | 11.750.720,00 |
| 20.11.2019 | 198,58 | 199,59 | 195,43 | 197,51 | -0,91% | 11.851.933,00 |
| 19.11.2019 | 197,40 | 200,00 | 196,86 | 199,32 | 0,97% | 18.631.430,00 |
| 18.11.2019 | 194,56 | 198,63 | 193,05 | 197,40 | 1,18% | 15.631.961,00 |
| 15.11.2019 | 194,26 | 195,30 | 193,38 | 195,10 | 1,01% | 10.960.120,00 |
| 14.11.2019 | 192,93 | 194,03 | 191,45 | 193,15 | -0,02% | 8.512.989,00 |
| 13.11.2019 | 194,70 | 195,70 | 192,74 | 193,19 | -0,66% | 10.828.796,00 |
| 12.11.2019 | 190,00 | 195,06 | 189,74 | 194,47 | 2,56% | 17.194.175,00 |
| 11.11.2019 | 189,93 | 190,08 | 188,54 | 189,61 | -0,64% | 8.294.993,00 |
| 08.11.2019 | 190,00 | 192,34 | 189,70 | 190,84 | 0,22% | 10.689.307,00 |
| 07.11.2019 | 191,91 | 193,44 | 189,47 | 190,42 | -0,59% | 12.703.173,00 |
| 06.11.2019 | 194,03 | 194,37 | 191,35 | 191,55 | -1,43% | 10.548.470,00 |
| 05.11.2019 | 195,37 | 195,75 | 193,60 | 194,32 | -0,21% | 9.384.104,00 |
| 04.11.2019 | 194,55 | 197,37 | 193,81 | 194,72 | 0,57% | 16.255.072,00 |
| 01.11.2019 | 192,85 | 194,11 | 189,91 | 193,62 | 1,03% | 21.360.685,00 |
| 31.10.2019 | 196,70 | 198,09 | 191,05 | 191,65 | 1,81% | 41.702.493,00 |
| 30.10.2019 | 189,56 | 190,45 | 185,98 | 188,25 | -0,56% | 22.886.832,00 |
| 29.10.2019 | 191,69 | 192,53 | 188,47 | 189,31 | -0,05% | 12.955.360,00 |
| 28.10.2019 | 187,20 | 189,53 | 185,08 | 189,40 | 0,80% | 13.374.875,00 |
| 25.10.2019 | 185,83 | 189,00 | 185,09 | 187,89 | 0,81% | 7.891.264,00 |
| 24.10.2019 | 184,62 | 186,73 | 182,80 | 186,38 | 0,12% | 11.284.547,00 |
| 23.10.2019 | 182,01 | 186,38 | 182,00 | 186,15 | 2,09% | 12.114.086,00 |
| 22.10.2019 | 190,00 | 190,65 | 181,50 | 182,34 | -3,91% | 19.512.250,00 |
| 21.10.2019 | 187,04 | 189,91 | 186,75 | 189,76 | 2,10% | 8.067.936,00 |
| 18.10.2019 | 190,23 | 191,49 | 183,92 | 185,85 | -2,38% | 16.583.939,00 |
| 17.10.2019 | 190,30 | 190,84 | 188,77 | 190,39 | 0,44% | 9.551.857,00 |
| 16.10.2019 | 188,32 | 189,70 | 186,90 | 189,55 | 0,35% | 10.444.210,00 |
| 15.10.2019 | 183,80 | 190,38 | 183,66 | 188,89 | 3,06% | 15.005.966,00 |
| 14.10.2019 | 184,20 | 184,62 | 182,57 | 183,28 | -0,49% | 7.002.661,00 |
| 11.10.2019 | 182,15 | 186,49 | 182,14 | 184,19 | 2,31% | 14.892.085,00 |
| 10.10.2019 | 180,32 | 181,61 | 179,17 | 180,03 | 0,10% | 8.542.495,00 |
| 09.10.2019 | 179,16 | 180,72 | 177,94 | 179,85 | 1,18% | 7.541.261,00 |
| 08.10.2019 | 178,26 | 180,37 | 177,72 | 177,75 | -1,07% | 9.397.854,00 |
| 07.10.2019 | 180,00 | 181,18 | 178,09 | 179,68 | -0,43% | 9.176.366,00 |
| 04.10.2019 | 179,55 | 180,98 | 178,10 | 180,45 | 0,60% | 10.363.894,00 |
| 03.10.2019 | 175,57 | 179,84 | 173,63 | 179,38 | 2,74% | 16.016.477,00 |
| 02.10.2019 | 174,84 | 176,53 | 173,09 | 174,60 | -0,69% | 16.146.724,00 |
| 01.10.2019 | 179,15 | 179,84 | 174,88 | 175,81 | -1,27% | 16.989.916,00 |
| 30.09.2019 | 177,87 | 178,67 | 176,85 | 178,08 | 0,55% | 10.805.823,00 |
| 27.09.2019 | 180,49 | 180,76 | 175,66 | 177,10 | -1,67% | 14.269.252,00 |
| 26.09.2019 | 181,33 | 181,40 | 177,67 | 180,11 | -1,47% | 16.072.153,00 |
| 25.09.2019 | 181,45 | 183,42 | 177,87 | 182,80 | 0,84% | 17.447.411,00 |
| 24.09.2019 | 187,98 | 188,04 | 180,39 | 181,28 | -2,97% | 18.504.632,00 |
| 23.09.2019 | 189,34 | 190,10 | 185,21 | 186,82 | -1,64% | 13.303.962,00 |
| 20.09.2019 | 190,66 | 193,10 | 188,12 | 189,93 | -0,11% | 19.677.641,00 |
| 19.09.2019 | 188,66 | 191,10 | 188,15 | 190,14 | 1,06% | 10.568.823,00 |
| 18.09.2019 | 188,09 | 189,08 | 186,01 | 188,14 | 0,03% | 9.675.606,00 |
| 17.09.2019 | 186,66 | 188,32 | 185,54 | 188,08 | 1,00% | 9.627.073,00 |
| 16.09.2019 | 186,93 | 187,79 | 185,77 | 186,22 | -0,52% | 8.321.290,00 |
| 13.09.2019 | 187,33 | 187,97 | 186,54 | 187,19 | -0,15% | 11.214.137,00 |
| 12.09.2019 | 189,86 | 190,93 | 187,23 | 187,47 | -0,54% | 11.165.204,00 |
| 11.09.2019 | 186,46 | 189,44 | 186,08 | 188,49 | 1,25% | 11.535.293,00 |
| 10.09.2019 | 187,44 | 188,10 | 184,55 | 186,17 | -1,37% | 14.595.204,00 |
| 09.09.2019 | 187,73 | 188,98 | 185,85 | 188,76 | 0,68% | 13.789.502,00 |
| 06.09.2019 | 190,21 | 190,21 | 186,35 | 187,49 | -1,79% | 15.133.633,00 |
| 05.09.2019 | 188,53 | 191,36 | 187,94 | 190,90 | 2,01% | 13.691.349,00 |
| 04.09.2019 | 184,65 | 187,75 | 183,89 | 187,14 | 2,60% | 11.192.930,00 |
| 03.09.2019 | 184,00 | 185,67 | 182,11 | 182,39 | -1,05% | 9.792.187,00 |