Börse:
372,488$
0,73%
Echtzeit-Aktienkurs Facebook Inc.
Bid:
372,309$
Ask:
372,668$
Aktienkurse zur Facebook Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 369,42 | 373,76 | 368,56 | 372,87 | 0,83% | - |
| 23.07.2021 | 360,91 | 375,33 | 357,19 | 369,79 | 5,30% | 33.694.328,00 |
| 22.07.2021 | 346,68 | 351,54 | 345,21 | 351,19 | 1,43% | 12.385.441,00 |
| 21.07.2021 | 341,50 | 346,52 | 341,25 | 346,23 | 1,34% | 9.279.657,00 |
| 20.07.2021 | 338,80 | 343,45 | 334,50 | 341,66 | 1,40% | 11.024.277,00 |
| 19.07.2021 | 337,57 | 339,79 | 334,54 | 336,95 | -1,23% | 14.372.345,00 |
| 16.07.2021 | 344,91 | 345,99 | 340,14 | 341,16 | -0,96% | 11.026.093,00 |
| 15.07.2021 | 349,23 | 349,23 | 340,22 | 344,46 | -0,91% | 14.781.594,00 |
| 14.07.2021 | 354,56 | 355,20 | 346,73 | 347,63 | -1,27% | 13.894.221,00 |
| 13.07.2021 | 351,50 | 358,49 | 348,80 | 352,09 | -0,30% | 11.455.963,00 |
| 12.07.2021 | 351,23 | 354,19 | 349,64 | 353,16 | 0,78% | 10.018.624,00 |
| 09.07.2021 | 345,32 | 350,71 | 345,27 | 350,42 | 1,38% | 13.018.694,00 |
| 08.07.2021 | 345,73 | 348,33 | 342,56 | 345,65 | -1,38% | 14.406.457,00 |
| 07.07.2021 | 355,26 | 356,49 | 350,00 | 350,49 | -0,65% | 14.218.866,00 |
| 06.07.2021 | 356,50 | 358,79 | 349,18 | 352,78 | -0,54% | 13.488.455,00 |
| 02.07.2021 | 355,10 | 356,44 | 352,62 | 354,70 | 0,09% | 11.524.614,00 |
| 01.07.2021 | 346,82 | 354,67 | 346,50 | 354,39 | 1,92% | 17.137.021,00 |
| 30.06.2021 | 352,17 | 352,92 | 347,17 | 347,71 | -1,19% | 15.107.514,00 |
| 29.06.2021 | 356,27 | 356,74 | 349,05 | 351,89 | -1,05% | 21.327.957,00 |
| 28.06.2021 | 342,46 | 358,14 | 341,77 | 355,64 | 4,18% | 29.156.132,00 |
| 25.06.2021 | 342,59 | 344,12 | 339,68 | 341,37 | -0,53% | 14.594.444,00 |
| 24.06.2021 | 341,85 | 344,90 | 341,79 | 343,18 | 0,76% | 12.329.096,00 |
| 23.06.2021 | 339,35 | 343,42 | 338,20 | 340,59 | 0,46% | 14.817.824,00 |
| 22.06.2021 | 332,69 | 339,92 | 332,60 | 339,03 | 2,03% | 15.345.299,00 |
| 21.06.2021 | 331,09 | 332,92 | 327,65 | 332,29 | 0,80% | 11.337.522,00 |
| 18.06.2021 | 334,53 | 336,15 | 329,00 | 329,66 | -2,04% | 23.039.457,00 |
| 17.06.2021 | 330,49 | 337,98 | 330,15 | 336,51 | 1,64% | 17.794.080,00 |
| 16.06.2021 | 336,70 | 337,55 | 328,72 | 331,08 | -1,68% | 17.232.157,00 |
| 15.06.2021 | 336,99 | 339,92 | 335,03 | 336,75 | -0,01% | 15.795.226,00 |
| 14.06.2021 | 331,90 | 336,82 | 329,81 | 336,77 | 1,66% | 12.250.799,00 |
| 11.06.2021 | 332,58 | 332,83 | 328,93 | 331,26 | -0,36% | 13.587.916,00 |
| 10.06.2021 | 330,79 | 333,94 | 328,55 | 332,46 | 0,67% | 13.240.229,00 |
| 09.06.2021 | 335,74 | 336,80 | 330,00 | 330,25 | -1,03% | 13.727.946,00 |
| 08.06.2021 | 336,70 | 338,30 | 332,24 | 333,68 | -0,86% | 14.580.464,00 |
| 07.06.2021 | 329,48 | 337,69 | 328,93 | 336,58 | 1,89% | 20.136.707,00 |
| 04.06.2021 | 325,90 | 332,45 | 325,18 | 330,35 | 1,32% | 13.289.383,00 |
| 03.06.2021 | 325,78 | 327,38 | 323,48 | 326,04 | -0,94% | 12.610.788,00 |
| 02.06.2021 | 330,38 | 331,87 | 327,12 | 329,15 | 0,01% | 11.654.275,00 |
| 01.06.2021 | 330,15 | 331,42 | 326,64 | 329,13 | 0,12% | 11.765.906,00 |
| 28.05.2021 | 331,00 | 332,87 | 328,33 | 328,73 | -1,21% | 12.037.430,00 |
| 27.05.2021 | 328,00 | 333,78 | 326,76 | 332,75 | 1,55% | 20.477.726,00 |
| 26.05.2021 | 328,35 | 329,83 | 325,82 | 327,66 | -0,04% | 9.686.917,00 |
| 25.05.2021 | 327,08 | 329,18 | 324,80 | 327,79 | 0,97% | 16.436.965,00 |
| 24.05.2021 | 318,21 | 325,95 | 318,03 | 324,63 | 2,66% | 16.445.356,00 |
| 21.05.2021 | 319,29 | 319,93 | 315,81 | 316,23 | -0,75% | 13.600.901,00 |
| 20.05.2021 | 313,58 | 319,25 | 313,16 | 318,61 | 1,60% | 17.320.241,00 |
| 19.05.2021 | 304,19 | 314,66 | 303,57 | 313,59 | 1,17% | 19.106.244,00 |
| 18.05.2021 | 315,59 | 316,50 | 309,81 | 309,96 | -1,74% | 14.380.509,00 |
| 17.05.2021 | 313,55 | 315,68 | 311,58 | 315,46 | -0,15% | 14.483.052,00 |
| 14.05.2021 | 309,54 | 316,85 | 309,08 | 315,94 | 3,50% | 19.036.424,00 |
| 13.05.2021 | 306,08 | 308,86 | 302,77 | 305,26 | 0,90% | 17.765.518,00 |
| 12.05.2021 | 301,13 | 304,96 | 298,19 | 302,55 | -1,30% | 24.322.562,00 |
| 11.05.2021 | 300,75 | 306,84 | 299,69 | 306,53 | 0,18% | 18.605.384,00 |
| 10.05.2021 | 314,35 | 314,58 | 304,83 | 305,97 | -4,11% | 24.043.245,00 |
| 07.05.2021 | 322,38 | 322,94 | 318,75 | 319,08 | -0,29% | 15.568.775,00 |
| 06.05.2021 | 314,52 | 320,24 | 313,27 | 320,02 | 1,59% | 18.879.475,00 |
| 05.05.2021 | 318,19 | 321,06 | 314,49 | 315,02 | -1,05% | 15.141.590,00 |
| 04.05.2021 | 320,02 | 322,19 | 313,12 | 318,36 | -1,31% | 23.667.285,00 |
| 03.05.2021 | 326,17 | 328,55 | 321,84 | 322,58 | -0,77% | 18.655.942,00 |
| 30.04.2021 | 326,14 | 329,82 | 324,50 | 325,08 | -1,34% | 26.230.331,00 |
| 29.04.2021 | 330,12 | 331,81 | 321,61 | 329,51 | 7,30% | 56.052.466,00 |
| 28.04.2021 | 307,36 | 310,92 | 305,37 | 307,10 | 1,16% | 30.319.813,00 |
| 27.04.2021 | 304,28 | 305,34 | 301,11 | 303,57 | 0,17% | 14.901.407,00 |
| 26.04.2021 | 303,34 | 305,80 | 301,56 | 303,04 | 0,63% | 16.067.304,00 |
| 23.04.2021 | 298,76 | 302,59 | 297,15 | 301,13 | 1,55% | 17.063.991,00 |
| 22.04.2021 | 301,33 | 302,92 | 296,04 | 296,52 | -1,64% | 16.192.252,00 |
| 21.04.2021 | 301,95 | 301,98 | 297,39 | 301,47 | -0,39% | 14.681.040,00 |
| 20.04.2021 | 301,99 | 305,10 | 297,21 | 302,65 | 0,14% | 16.757.254,00 |
| 19.04.2021 | 305,01 | 307,70 | 300,56 | 302,24 | -1,29% | 13.774.466,00 |
| 16.04.2021 | 308,17 | 308,95 | 304,61 | 306,18 | -0,53% | 12.754.804,00 |
| 15.04.2021 | 306,34 | 310,14 | 304,10 | 307,82 | 1,65% | 14.530.982,00 |
| 14.04.2021 | 307,30 | 308,03 | 301,95 | 302,82 | -2,24% | 16.067.069,00 |
| 13.04.2021 | 312,21 | 314,43 | 309,32 | 309,76 | -0,57% | 12.977.288,00 |
| 12.04.2021 | 311,05 | 312,15 | 307,93 | 311,54 | -0,29% | 10.794.638,00 |
| 09.04.2021 | 311,40 | 314,74 | 310,33 | 312,46 | -0,18% | 15.963.068,00 |
| 08.04.2021 | 314,85 | 315,88 | 310,05 | 313,02 | -0,02% | 20.775.540,00 |
| 07.04.2021 | 306,34 | 314,25 | 305,50 | 313,09 | 2,23% | 22.389.310,00 |
| 06.04.2021 | 308,84 | 311,35 | 305,25 | 306,26 | -0,86% | 17.188.404,00 |
| 05.04.2021 | 300,89 | 310,77 | 300,68 | 308,91 | 3,43% | 27.971.228,00 |
| 01.04.2021 | 298,40 | 302,40 | 296,60 | 298,66 | 1,40% | 17.615.980,00 |
| 31.03.2021 | 289,99 | 296,50 | 288,61 | 294,53 | 2,27% | 19.348.911,00 |
| 30.03.2021 | 289,83 | 292,47 | 286,70 | 288,00 | -0,97% | 17.259.631,00 |
| 29.03.2021 | 285,77 | 293,18 | 284,70 | 290,82 | 2,76% | 21.539.797,00 |
| 26.03.2021 | 278,30 | 284,50 | 277,77 | 283,02 | 1,54% | 17.629.185,00 |
| 25.03.2021 | 280,98 | 288,06 | 277,75 | 278,74 | -1,21% | 24.505.648,00 |
| 24.03.2021 | 291,00 | 291,72 | 281,16 | 282,14 | -2,92% | 18.675.046,00 |
| 23.03.2021 | 293,15 | 298,00 | 289,81 | 290,63 | -0,99% | 23.000.929,00 |
| 22.03.2021 | 290,45 | 299,70 | 286,75 | 293,54 | 1,18% | 28.273.073,00 |
| 19.03.2021 | 281,22 | 292,80 | 281,20 | 290,11 | 4,12% | 38.930.536,00 |
| 18.03.2021 | 279,87 | 285,19 | 278,28 | 278,62 | -1,90% | 18.754.853,00 |
| 17.03.2021 | 275,70 | 286,23 | 275,41 | 284,01 | 1,69% | 21.315.044,00 |
| 16.03.2021 | 276,08 | 282,14 | 274,80 | 279,28 | 2,02% | 22.437.665,00 |
| 15.03.2021 | 269,08 | 275,96 | 268,50 | 273,75 | 1,99% | 16.856.746,00 |
| 12.03.2021 | 269,14 | 269,74 | 264,02 | 268,40 | -2,00% | 20.600.198,00 |
| 11.03.2021 | 268,11 | 277,90 | 267,82 | 273,88 | 3,39% | 21.386.658,00 |
| 10.03.2021 | 268,64 | 268,97 | 262,87 | 264,90 | -0,32% | 13.875.462,00 |
| 09.03.2021 | 261,17 | 268,53 | 259,81 | 265,74 | 4,09% | 21.271.868,00 |
| 08.03.2021 | 265,55 | 265,58 | 255,05 | 255,31 | -3,39% | 18.060.916,00 |
| 05.03.2021 | 260,67 | 265,45 | 255,61 | 264,28 | 2,58% | 24.169.371,00 |
| 04.03.2021 | 256,47 | 266,49 | 253,50 | 257,64 | 0,87% | 29.721.889,00 |