Börse:
156,362$
-4,27%
Echtzeit-Aktienkurs Facebook
Bid:
156,048$
Ask:
156,677$
Aktienkurse zur Facebook Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 158,20 | 160,09 | 154,75 | 156,79 | -4,01% | 24.626.324,00 |
| 26.03.2020 | 158,25 | 164,00 | 157,02 | 163,34 | 4,56% | 25.785.878,00 |
| 25.03.2020 | 158,92 | 162,99 | 153,06 | 156,21 | -2,96% | 34.437.660,00 |
| 24.03.2020 | 155,21 | 161,31 | 152,57 | 160,98 | 8,70% | 28.780.306,00 |
| 23.03.2020 | 149,66 | 152,31 | 142,25 | 148,10 | -1,09% | 28.855.124,00 |
| 20.03.2020 | 156,02 | 159,27 | 148,00 | 149,73 | -2,22% | 31.554.536,00 |
| 19.03.2020 | 146,62 | 159,93 | 144,80 | 153,13 | 4,20% | 38.087.173,00 |
| 18.03.2020 | 139,75 | 148,18 | 137,10 | 146,96 | -1,65% | 36.775.363,00 |
| 17.03.2020 | 150,74 | 153,94 | 140,00 | 149,42 | 2,34% | 32.844.171,00 |
| 16.03.2020 | 152,32 | 159,13 | 143,10 | 146,01 | -14,25% | 38.811.316,00 |
| 13.03.2020 | 163,53 | 170,79 | 157,60 | 170,28 | 10,23% | 32.585.822,00 |
| 12.03.2020 | 159,54 | 166,60 | 154,34 | 154,47 | -9,26% | 41.676.285,00 |
| 11.03.2020 | 174,01 | 175,87 | 167,66 | 170,24 | -4,47% | 17.331.119,00 |
| 10.03.2020 | 174,67 | 178,29 | 169,50 | 178,20 | 5,13% | 21.423.164,00 |
| 09.03.2020 | 169,60 | 175,00 | 165,19 | 169,50 | -6,40% | 29.697.383,00 |
| 06.03.2020 | 178,33 | 183,78 | 176,26 | 181,09 | -2,20% | 23.257.601,00 |
| 05.03.2020 | 186,78 | 188,98 | 183,89 | 185,17 | -3,44% | 18.647.717,00 |
| 04.03.2020 | 189,17 | 191,83 | 186,39 | 191,76 | 3,16% | 21.829.809,00 |
| 03.03.2020 | 196,22 | 197,24 | 183,97 | 185,89 | -5,39% | 25.779.522,00 |
| 02.03.2020 | 194,03 | 196,57 | 188,85 | 196,49 | 2,09% | 21.136.123,00 |
| 28.02.2020 | 182,70 | 192,74 | 181,82 | 192,47 | 1,43% | 28.409.644,00 |
| 27.02.2020 | 191,82 | 195,88 | 189,50 | 189,75 | -3,78% | 21.682.626,00 |
| 26.02.2020 | 197,19 | 201,21 | 195,49 | 197,20 | 0,22% | 16.555.210,00 |
| 25.02.2020 | 202,25 | 203,50 | 195,95 | 196,77 | -1,97% | 21.433.487,00 |
| 24.02.2020 | 201,80 | 203,65 | 198,17 | 200,72 | -4,50% | 23.080.057,00 |
| 21.02.2020 | 213,48 | 214,24 | 208,83 | 210,18 | -2,05% | 14.098.432,00 |
| 20.02.2020 | 216,52 | 218,77 | 212,95 | 214,58 | -1,34% | 13.109.213,00 |
| 19.02.2020 | 217,99 | 218,32 | 216,11 | 217,49 | -0,14% | 12.135.114,00 |
| 18.02.2020 | 213,55 | 217,98 | 213,40 | 217,80 | 1,69% | 15.630.026,00 |
| 14.02.2020 | 214,00 | 214,93 | 212,65 | 214,18 | 0,49% | 10.741.747,00 |
| 13.02.2020 | 209,52 | 214,33 | 209,18 | 213,14 | 1,13% | 15.396.625,00 |
| 12.02.2020 | 207,85 | 211,22 | 207,40 | 210,76 | 1,72% | 13.813.704,00 |
| 11.02.2020 | 210,19 | 210,86 | 206,51 | 207,19 | -2,76% | 25.030.810,00 |
| 10.02.2020 | 211,52 | 213,80 | 210,66 | 213,06 | 0,34% | 11.856.350,00 |
| 07.02.2020 | 210,30 | 212,82 | 209,93 | 212,33 | 0,70% | 12.242.530,00 |
| 06.02.2020 | 210,47 | 211,19 | 209,34 | 210,85 | 0,35% | 10.567.533,00 |
| 05.02.2020 | 212,51 | 212,73 | 208,71 | 210,11 | 0,13% | 12.538.154,00 |
| 04.02.2020 | 206,62 | 210,60 | 205,20 | 209,83 | 2,76% | 19.628.890,00 |
| 03.02.2020 | 203,44 | 205,14 | 202,50 | 204,19 | 1,13% | 15.510.509,00 |
| 31.01.2020 | 208,43 | 208,69 | 201,06 | 201,91 | -3,64% | 31.359.917,00 |
| 30.01.2020 | 206,53 | 211,43 | 204,75 | 209,53 | -6,14% | 48.775.500,00 |
| 29.01.2020 | 221,44 | 224,20 | 218,45 | 223,23 | 2,50% | 33.610.005,00 |
| 28.01.2020 | 216,14 | 218,74 | 213,52 | 217,79 | 1,36% | 13.413.835,00 |
| 27.01.2020 | 213,10 | 216,06 | 212,50 | 214,87 | -1,41% | 13.810.655,00 |
| 24.01.2020 | 220,80 | 221,78 | 216,11 | 217,94 | -0,83% | 11.905.824,00 |
| 23.01.2020 | 220,75 | 221,49 | 219,27 | 219,76 | -0,70% | 11.195.000,00 |
| 22.01.2020 | 222,31 | 222,75 | 221,28 | 221,32 | -0,05% | 12.212.814,00 |
| 21.01.2020 | 222,16 | 222,37 | 219,12 | 221,44 | -0,32% | 14.275.784,00 |
| 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% | 10.015.288,00 |
| 15.01.2020 | 220,61 | 221,68 | 220,14 | 221,15 | 0,95% | 10.036.475,00 |
| 14.01.2020 | 221,61 | 222,38 | 218,63 | 219,06 | -1,28% | 13.315.361,00 |
| 13.01.2020 | 219,60 | 221,97 | 219,21 | 221,91 | 1,77% | 14.494.517,00 |
| 10.01.2020 | 219,20 | 219,88 | 217,42 | 218,06 | -0,11% | 12.127.432,00 |
| 09.01.2020 | 217,54 | 218,38 | 216,28 | 218,30 | 1,43% | 12.679.579,00 |
| 08.01.2020 | 213,00 | 216,24 | 212,61 | 215,22 | 1,01% | 13.492.703,00 |
| 07.01.2020 | 212,82 | 214,58 | 211,75 | 213,06 | 0,22% | 15.111.857,00 |
| 06.01.2020 | 206,70 | 212,78 | 206,52 | 212,60 | 1,88% | 17.073.861,00 |
| 03.01.2020 | 207,21 | 210,40 | 206,95 | 208,67 | -0,53% | 11.197.416,00 |
| 02.01.2020 | 206,75 | 209,79 | 206,27 | 209,78 | 2,21% | 12.090.707,00 |
| 31.12.2019 | 204,00 | 205,56 | 203,60 | 205,25 | 0,41% | 8.962.756,00 |
| 30.12.2019 | 207,86 | 207,90 | 203,90 | 204,41 | -1,77% | 10.534.441,00 |
| 27.12.2019 | 208,67 | 208,93 | 206,59 | 208,10 | 0,15% | 10.287.634,00 |
| 26.12.2019 | 205,57 | 207,82 | 205,31 | 207,79 | 1,30% | 9.368.273,00 |
| 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% | 13.353.194,00 |
| 20.12.2019 | 207,48 | 207,71 | 203,43 | 206,30 | 0,12% | 27.315.226,00 |
| 19.12.2019 | 202,78 | 206,30 | 202,51 | 206,06 | 1,76% | 16.808.184,00 |
| 18.12.2019 | 200,09 | 204,30 | 200,09 | 202,50 | 2,07% | 23.284.746,00 |
| 17.12.2019 | 198,84 | 199,00 | 196,13 | 198,39 | 0,24% | 10.177.605,00 |
| 16.12.2019 | 195,27 | 199,12 | 194,81 | 197,92 | 1,96% | 14.922.733,00 |
| 13.12.2019 | 196,40 | 196,80 | 193,17 | 194,11 | -1,34% | 18.806.020,00 |
| 12.12.2019 | 202,35 | 203,66 | 194,10 | 196,75 | -2,72% | 23.766.986,00 |
| 11.12.2019 | 200,28 | 202,63 | 200,28 | 202,26 | 0,69% | 8.041.827,00 |
| 10.12.2019 | 201,66 | 202,05 | 200,15 | 200,87 | -0,23% | 9.485.568,00 |
| 09.12.2019 | 200,65 | 203,14 | 200,21 | 201,34 | 0,14% | 12.013.218,00 |
| 06.12.2019 | 200,50 | 201,57 | 200,06 | 201,05 | 0,85% | 12.279.525,00 |
| 05.12.2019 | 199,86 | 201,29 | 198,21 | 199,36 | 0,33% | 9.755.350,00 |
| 04.12.2019 | 200,00 | 200,03 | 198,05 | 198,71 | -0,06% | 8.459.939,00 |
| 03.12.2019 | 197,60 | 198,93 | 195,08 | 198,82 | -0,44% | 13.014.170,00 |
| 02.12.2019 | 202,13 | 202,18 | 198,05 | 199,70 | -0,96% | 11.542.020,00 |
| 29.11.2019 | 201,60 | 203,80 | 201,21 | 201,64 | -0,18% | 7.985.231,00 |
| 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% | 11.748.664,00 |
| 25.11.2019 | 199,52 | 200,97 | 199,25 | 199,79 | 0,49% | 15.286.442,00 |
| 22.11.2019 | 198,38 | 199,30 | 197,62 | 198,82 | 0,45% | 9.959.817,00 |
| 21.11.2019 | 197,42 | 199,09 | 196,86 | 197,93 | 0,21% | 12.130.985,00 |
| 20.11.2019 | 198,58 | 199,59 | 195,43 | 197,51 | -0,91% | 12.370.240,00 |
| 19.11.2019 | 197,40 | 200,00 | 196,86 | 199,32 | 0,97% | 19.070.291,00 |
| 18.11.2019 | 194,56 | 198,63 | 193,05 | 197,40 | 1,18% | 16.176.107,00 |
| 15.11.2019 | 194,26 | 195,30 | 193,38 | 195,10 | 1,01% | 11.530.232,00 |
| 14.11.2019 | 192,93 | 194,03 | 191,45 | 193,15 | -0,02% | 9.059.897,00 |
| 13.11.2019 | 194,70 | 195,70 | 192,74 | 193,19 | -0,66% | 11.009.800,00 |
| 12.11.2019 | 190,00 | 195,06 | 189,74 | 194,47 | 2,56% | 17.615.454,00 |
| 11.11.2019 | 189,93 | 190,08 | 188,54 | 189,61 | -0,64% | 8.637.768,00 |
| 08.11.2019 | 190,00 | 192,34 | 189,70 | 190,84 | 0,22% | 10.764.784,00 |
| 07.11.2019 | 191,91 | 193,44 | 189,47 | 190,42 | -0,59% | 13.472.998,00 |
| 06.11.2019 | 194,03 | 194,37 | 191,35 | 191,55 | -1,43% | 10.973.019,00 |
| 05.11.2019 | 195,37 | 195,75 | 193,60 | 194,32 | -0,21% | 9.941.954,00 |
| 04.11.2019 | 194,55 | 197,37 | 193,81 | 194,72 | 0,57% | 16.371.292,00 |