Börse:
272,971$
2,05%
Echtzeit-Aktienkurs Facebook Inc.
Bid:
272,869$
Ask:
273,073$
Aktienkurse zur Facebook Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 269,47 | 273,37 | 267,77 | 273,03 | 2,07% | - |
| 20.01.2021 | 268,93 | 270,32 | 263,60 | 267,48 | 2,44% | 24.583.648,00 |
| 19.01.2021 | 256,90 | 262,20 | 252,72 | 261,10 | 3,87% | 27.498.117,00 |
| 15.01.2021 | 247,90 | 253,86 | 247,16 | 251,36 | 2,33% | 24.942.930,00 |
| 14.01.2021 | 253,40 | 255,03 | 244,61 | 245,64 | -2,38% | 29.419.176,00 |
| 13.01.2021 | 251,55 | 253,95 | 249,20 | 251,64 | 0,22% | 19.528.938,00 |
| 12.01.2021 | 256,63 | 259,72 | 250,30 | 251,09 | -2,24% | 26.449.943,00 |
| 11.01.2021 | 260,48 | 263,47 | 255,90 | 256,84 | -4,01% | 30.412.286,00 |
| 08.01.2021 | 268,31 | 268,95 | 263,18 | 267,57 | -0,44% | 18.528.251,00 |
| 07.01.2021 | 265,90 | 271,61 | 264,78 | 268,74 | 2,06% | 15.789.756,00 |
| 06.01.2021 | 262,00 | 267,75 | 260,01 | 263,31 | -2,83% | 24.354.149,00 |
| 05.01.2021 | 268,29 | 272,40 | 268,21 | 270,97 | 0,75% | 9.871.557,00 |
| 04.01.2021 | 274,78 | 275,00 | 265,20 | 268,94 | -1,54% | 15.106.113,00 |
| 31.12.2020 | 272,00 | 277,09 | 269,81 | 273,16 | 0,47% | 12.900.408,00 |
| 30.12.2020 | 277,95 | 278,08 | 271,71 | 271,87 | -1,77% | 11.803.795,00 |
| 29.12.2020 | 276,95 | 280,51 | 276,28 | 276,78 | -0,08% | 16.382.995,00 |
| 28.12.2020 | 268,74 | 277,30 | 265,66 | 277,00 | 3,59% | 23.299.707,00 |
| 24.12.2020 | 268,88 | 270,40 | 266,20 | 267,40 | -0,26% | 6.702.033,00 |
| 23.12.2020 | 266,89 | 272,17 | 266,23 | 268,11 | 0,38% | 14.329.038,00 |
| 22.12.2020 | 271,50 | 271,50 | 264,63 | 267,09 | -2,09% | 17.334.999,00 |
| 21.12.2020 | 272,98 | 274,67 | 267,79 | 272,79 | -1,31% | 16.553.740,00 |
| 18.12.2020 | 275,77 | 278,00 | 271,14 | 276,40 | 0,70% | 26.693.249,00 |
| 17.12.2020 | 277,07 | 280,44 | 273,61 | 274,48 | -0,43% | 16.377.844,00 |
| 16.12.2020 | 274,76 | 277,86 | 272,51 | 275,67 | 0,04% | 15.884.999,00 |
| 15.12.2020 | 274,83 | 276,08 | 267,47 | 275,55 | 0,50% | 23.979.461,00 |
| 14.12.2020 | 273,37 | 277,22 | 271,56 | 274,19 | 0,23% | 16.376.880,00 |
| 11.12.2020 | 274,53 | 276,48 | 270,25 | 273,55 | -1,29% | 14.391.401,00 |
| 10.12.2020 | 275,54 | 278,73 | 271,86 | 277,12 | -0,29% | 20.065.091,00 |
| 09.12.2020 | 283,66 | 287,63 | 271,75 | 277,92 | -1,93% | 25.189.707,00 |
| 08.12.2020 | 286,01 | 286,43 | 281,55 | 283,40 | -0,76% | 10.747.650,00 |
| 07.12.2020 | 279,19 | 288,49 | 278,20 | 285,58 | 2,10% | 13.007.665,00 |
| 04.12.2020 | 280,30 | 283,46 | 279,30 | 279,70 | -0,76% | 10.880.299,00 |
| 03.12.2020 | 286,25 | 286,65 | 281,07 | 281,85 | -1,97% | 12.921.694,00 |
| 02.12.2020 | 285,36 | 291,78 | 280,83 | 287,52 | 0,34% | 17.361.624,00 |
| 01.12.2020 | 279,16 | 289,30 | 278,96 | 286,55 | 3,46% | 20.777.906,00 |
| 30.11.2020 | 276,03 | 277,70 | 271,01 | 276,97 | -0,30% | 16.693.336,00 |
| 27.11.2020 | 277,39 | 279,13 | 274,82 | 277,81 | 0,81% | 7.808.426,00 |
| 25.11.2020 | 278,14 | 280,18 | 272,65 | 275,59 | -0,48% | 12.467.009,00 |
| 24.11.2020 | 268,49 | 277,82 | 267,87 | 276,92 | 3,16% | 16.930.424,00 |
| 23.11.2020 | 270,89 | 270,95 | 264,53 | 268,43 | -0,47% | 20.990.786,00 |
| 20.11.2020 | 272,56 | 273,00 | 269,41 | 269,70 | -1,19% | 18.122.412,00 |
| 19.11.2020 | 271,02 | 273,47 | 269,19 | 272,94 | 0,36% | 12.963.658,00 |
| 18.11.2020 | 274,52 | 277,39 | 271,84 | 271,97 | -1,10% | 12.152.945,00 |
| 17.11.2020 | 277,68 | 277,68 | 273,29 | 275,00 | -1,42% | 15.040.297,00 |
| 16.11.2020 | 275,05 | 279,41 | 274,63 | 278,96 | 0,73% | 12.970.352,00 |
| 13.11.2020 | 277,72 | 277,76 | 273,10 | 276,95 | 0,68% | 10.400.101,00 |
| 12.11.2020 | 277,18 | 279,75 | 274,43 | 275,08 | -0,51% | 12.914.206,00 |
| 11.11.2020 | 273,47 | 278,40 | 272,48 | 276,48 | 1,49% | 14.956.950,00 |
| 10.11.2020 | 273,10 | 274,00 | 264,00 | 272,43 | -2,27% | 29.067.691,00 |
| 09.11.2020 | 289,87 | 292,58 | 278,53 | 278,77 | -4,99% | 25.117.650,00 |
| 06.11.2020 | 293,95 | 294,60 | 288,06 | 293,41 | -0,43% | 13.890.974,00 |
| 05.11.2020 | 291,90 | 297,38 | 288,95 | 294,68 | 2,54% | 23.823.633,00 |
| 04.11.2020 | 281,00 | 288,94 | 278,62 | 287,38 | 8,32% | 35.364.424,00 |
| 03.11.2020 | 263,16 | 270,05 | 260,88 | 265,30 | 1,51% | 17.961.859,00 |
| 02.11.2020 | 264,60 | 270,47 | 257,34 | 261,36 | -0,67% | 27.165.679,00 |
| 30.10.2020 | 274,50 | 276,70 | 259,10 | 263,11 | -6,31% | 47.299.002,00 |
| 29.10.2020 | 276,55 | 283,60 | 273,78 | 280,83 | 4,92% | 32.368.118,00 |
| 28.10.2020 | 278,79 | 278,79 | 267,26 | 267,67 | -5,51% | 23.121.808,00 |
| 27.10.2020 | 278,76 | 284,51 | 276,31 | 283,29 | 2,23% | 16.287.249,00 |
| 26.10.2020 | 283,16 | 285,23 | 274,26 | 277,11 | -2,70% | 21.322.925,00 |
| 23.10.2020 | 278,80 | 285,24 | 276,82 | 284,79 | 2,40% | 17.535.155,00 |
| 22.10.2020 | 279,87 | 282,45 | 275,04 | 278,12 | -0,22% | 16.720.026,00 |
| 21.10.2020 | 279,56 | 283,05 | 276,37 | 278,73 | 4,17% | 28.998.638,00 |
| 20.10.2020 | 263,06 | 269,70 | 262,88 | 267,56 | 2,36% | 18.763.246,00 |
| 19.10.2020 | 265,53 | 268,55 | 259,88 | 261,40 | -1,70% | 13.586.955,00 |
| 16.10.2020 | 267,38 | 271,37 | 265,30 | 265,93 | -0,30% | 16.622.702,00 |
| 15.10.2020 | 267,60 | 269,04 | 263,67 | 266,72 | -1,88% | 15.416.064,00 |
| 14.10.2020 | 277,62 | 278,75 | 271,50 | 271,82 | -1,56% | 15.601.154,00 |
| 13.10.2020 | 277,58 | 279,10 | 273,39 | 276,14 | 0,14% | 18.063.343,00 |
| 12.10.2020 | 270,20 | 280,18 | 267,87 | 275,75 | 4,27% | 31.019.256,00 |
| 09.10.2020 | 264,52 | 264,75 | 262,17 | 264,45 | 0,26% | 14.107.803,00 |
| 08.10.2020 | 259,75 | 264,62 | 259,15 | 263,76 | 2,19% | 16.312.762,00 |
| 07.10.2020 | 259,21 | 260,18 | 254,82 | 258,12 | -0,21% | 23.133.417,00 |
| 06.10.2020 | 261,78 | 265,69 | 258,24 | 258,66 | -2,26% | 18.696.917,00 |
| 05.10.2020 | 262,20 | 264,86 | 260,84 | 264,65 | 1,81% | 12.822.252,00 |
| 02.10.2020 | 261,21 | 265,15 | 259,18 | 259,94 | -2,51% | 16.367.597,00 |
| 01.10.2020 | 265,35 | 268,33 | 264,80 | 266,63 | 1,81% | 20.009.801,00 |
| 30.09.2020 | 261,98 | 266,08 | 260,10 | 261,90 | 0,04% | 20.142.546,00 |
| 29.09.2020 | 257,81 | 263,33 | 256,90 | 261,79 | 1,94% | 20.215.504,00 |
| 28.09.2020 | 259,40 | 259,60 | 254,82 | 256,82 | 0,78% | 18.826.254,00 |
| 25.09.2020 | 249,40 | 255,75 | 246,61 | 254,82 | 2,12% | 18.351.311,00 |
| 24.09.2020 | 246,50 | 252,24 | 245,62 | 249,53 | 0,20% | 20.006.750,00 |
| 23.09.2020 | 255,26 | 257,99 | 248,15 | 249,02 | -2,25% | 19.641.266,00 |
| 22.09.2020 | 253,31 | 255,32 | 248,22 | 254,75 | 2,66% | 30.293.103,00 |
| 21.09.2020 | 247,54 | 249,95 | 244,13 | 248,15 | -1,73% | 24.709.378,00 |
| 18.09.2020 | 258,41 | 259,20 | 250,05 | 252,53 | -0,90% | 28.130.767,00 |
| 17.09.2020 | 258,28 | 261,50 | 250,19 | 254,82 | -3,30% | 31.281.441,00 |
| 16.09.2020 | 267,29 | 272,44 | 261,79 | 263,52 | -3,27% | 29.207.594,00 |
| 15.09.2020 | 270,67 | 274,52 | 269,30 | 272,42 | 2,36% | 18.478.530,00 |
| 14.09.2020 | 270,95 | 276,64 | 265,70 | 266,15 | -0,17% | 24.093.830,00 |
| 11.09.2020 | 270,06 | 271,39 | 262,64 | 266,61 | -0,55% | 18.913.883,00 |
| 10.09.2020 | 275,51 | 279,16 | 267,03 | 268,09 | -2,06% | 24.814.669,00 |
| 09.09.2020 | 275,77 | 278,48 | 271,35 | 273,72 | 0,94% | 22.918.769,00 |
| 08.09.2020 | 271,28 | 279,30 | 269,42 | 271,16 | -4,09% | 24.863.997,00 |
| 04.09.2020 | 287,25 | 289,00 | 271,14 | 282,73 | -2,88% | 30.333.671,00 |
| 03.09.2020 | 295,99 | 297,60 | 283,63 | 291,12 | -3,76% | 32.294.092,00 |
| 02.09.2020 | 298,88 | 303,60 | 293,05 | 302,50 | 2,39% | 24.341.369,00 |
| 01.09.2020 | 294,71 | 301,49 | 292,71 | 295,44 | 0,76% | 17.320.872,00 |
| 31.08.2020 | 293,95 | 296,88 | 291,55 | 293,20 | -0,16% | 17.345.134,00 |
| 28.08.2020 | 295,00 | 297,23 | 290,98 | 293,66 | 0,15% | 17.172.415,00 |