Börse:
249,337$
0,13%
Echtzeit-Aktienkurs Facebook
Bid:
249,215$
Ask:
249,459$
Aktienkurse zur Facebook Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2020 | 246,50 | 252,24 | 245,62 | 249,53 | 0,20% | 19.946.671,00 |
| 23.09.2020 | 255,26 | 257,99 | 248,15 | 249,02 | -2,25% | 19.477.262,00 |
| 22.09.2020 | 253,31 | 255,32 | 248,22 | 254,75 | 2,66% | 30.147.356,00 |
| 21.09.2020 | 247,54 | 249,95 | 244,13 | 248,15 | -1,73% | 24.355.708,00 |
| 18.09.2020 | 258,41 | 259,20 | 250,05 | 252,53 | -0,90% | 27.971.473,00 |
| 17.09.2020 | 258,28 | 261,50 | 250,19 | 254,82 | -3,47% | 31.281.441,00 |
| 16.09.2020 | 267,43 | 272,24 | 261,94 | 263,99 | -3,09% | - |
| 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% | 19.124.436,00 |
| 10.09.2020 | 275,51 | 279,16 | 267,03 | 268,09 | -2,06% | 23.982.635,00 |
| 09.09.2020 | 275,77 | 278,48 | 271,35 | 273,72 | 0,94% | 22.474.710,00 |
| 08.09.2020 | 271,28 | 279,30 | 269,42 | 271,16 | -4,09% | 24.139.437,00 |
| 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% | 30.427.880,00 |
| 02.09.2020 | 298,88 | 303,60 | 293,05 | 302,50 | 2,39% | 23.951.916,00 |
| 01.09.2020 | 294,71 | 301,49 | 292,71 | 295,44 | 0,76% | 17.081.891,00 |
| 31.08.2020 | 293,95 | 296,88 | 291,55 | 293,20 | -0,16% | 17.199.151,00 |
| 28.08.2020 | 295,00 | 297,23 | 290,98 | 293,66 | 0,15% | 16.975.297,00 |
| 27.08.2020 | 300,16 | 301,23 | 292,02 | 293,22 | -3,52% | 29.376.220,00 |
| 26.08.2020 | 284,00 | 304,67 | 284,00 | 303,91 | 8,22% | 67.982.255,00 |
| 25.08.2020 | 272,41 | 283,09 | 270,26 | 280,82 | 3,47% | 41.169.192,00 |
| 24.08.2020 | 271,07 | 277,25 | 268,77 | 271,39 | 1,64% | 23.856.232,00 |
| 21.08.2020 | 268,69 | 270,49 | 266,42 | 267,01 | -0,74% | 15.323.926,00 |
| 20.08.2020 | 261,50 | 269,63 | 261,46 | 269,01 | 2,44% | 20.183.785,00 |
| 19.08.2020 | 261,39 | 267,91 | 261,35 | 262,59 | 0,10% | 23.196.207,00 |
| 18.08.2020 | 260,95 | 265,15 | 259,26 | 262,34 | 0,45% | 18.589.250,00 |
| 17.08.2020 | 262,50 | 264,10 | 259,40 | 261,16 | -0,03% | 13.274.843,00 |
| 14.08.2020 | 262,30 | 262,65 | 258,68 | 261,24 | -0,02% | 14.695.141,00 |
| 13.08.2020 | 261,55 | 265,16 | 259,57 | 261,30 | 0,54% | 17.172.541,00 |
| 12.08.2020 | 258,97 | 263,90 | 258,11 | 259,89 | 1,47% | 21.355.597,00 |
| 11.08.2020 | 260,19 | 265,92 | 255,13 | 256,13 | -2,61% | 27.897.345,00 |
| 10.08.2020 | 268,04 | 273,86 | 259,69 | 263,00 | -2,03% | 30.003.280,00 |
| 07.08.2020 | 264,08 | 278,89 | 263,43 | 268,44 | 1,19% | 72.646.909,00 |
| 06.08.2020 | 249,04 | 266,60 | 248,66 | 265,28 | 6,49% | 45.075.941,00 |
| 05.08.2020 | 250,19 | 252,27 | 247,77 | 249,12 | -0,28% | 12.995.559,00 |
| 04.08.2020 | 251,56 | 252,80 | 247,43 | 249,83 | -0,85% | 16.830.243,00 |
| 03.08.2020 | 252,65 | 255,40 | 250,33 | 251,96 | -0,67% | 22.844.890,00 |
| 31.07.2020 | 255,82 | 255,85 | 249,00 | 253,67 | 8,17% | 52.599.872,00 |
| 30.07.2020 | 230,22 | 234,89 | 229,00 | 234,50 | 0,52% | 17.030.608,00 |
| 29.07.2020 | 231,14 | 233,70 | 230,31 | 233,29 | 1,38% | 13.281.203,00 |
| 28.07.2020 | 234,63 | 234,96 | 229,83 | 230,12 | -1,45% | 14.072.740,00 |
| 27.07.2020 | 231,46 | 234,95 | 230,83 | 233,50 | 1,21% | 12.417.495,00 |
| 24.07.2020 | 230,19 | 233,49 | 226,90 | 230,71 | -0,81% | 18.191.106,00 |
| 23.07.2020 | 239,63 | 242,42 | 231,75 | 232,60 | -3,03% | 21.616.583,00 |
| 22.07.2020 | 240,26 | 241,90 | 238,12 | 239,87 | -0,78% | 15.263.166,00 |
| 21.07.2020 | 246,22 | 246,91 | 240,08 | 241,75 | -1,50% | 18.959.729,00 |
| 20.07.2020 | 240,06 | 246,05 | 235,63 | 245,42 | 1,40% | 20.782.862,00 |
| 17.07.2020 | 241,00 | 244,16 | 237,86 | 242,03 | 0,46% | 18.087.624,00 |
| 16.07.2020 | 238,00 | 241,76 | 236,33 | 240,93 | 0,27% | 18.807.260,00 |
| 15.07.2020 | 241,55 | 244,82 | 238,05 | 240,28 | 0,23% | 18.956.737,00 |
| 14.07.2020 | 236,76 | 240,33 | 232,03 | 239,73 | 0,31% | 22.062.692,00 |
| 13.07.2020 | 247,01 | 250,15 | 238,42 | 239,00 | -2,48% | 24.400.975,00 |
| 10.07.2020 | 243,69 | 245,49 | 239,32 | 245,07 | 0,23% | 22.862.069,00 |
| 09.07.2020 | 245,00 | 246,52 | 239,24 | 244,50 | 0,38% | 22.068.172,00 |
| 08.07.2020 | 238,11 | 246,99 | 236,59 | 243,58 | 1,13% | 29.701.227,00 |
| 07.07.2020 | 239,41 | 247,65 | 238,82 | 240,86 | 0,24% | 27.490.963,00 |
| 06.07.2020 | 233,76 | 240,40 | 232,27 | 240,28 | 2,94% | 25.878.232,00 |
| 02.07.2020 | 239,00 | 240,00 | 232,61 | 233,42 | -1,74% | 30.633.620,00 |
| 01.07.2020 | 228,50 | 239,00 | 227,56 | 237,55 | 4,62% | 43.183.437,00 |
| 30.06.2020 | 220,59 | 227,50 | 218,47 | 227,07 | 2,91% | 33.789.481,00 |
| 29.06.2020 | 209,75 | 220,75 | 207,11 | 220,64 | 2,11% | 58.158.992,00 |
| 26.06.2020 | 232,64 | 233,09 | 215,40 | 216,08 | -8,32% | 75.001.156,00 |
| 25.06.2020 | 234,62 | 237,30 | 232,74 | 235,68 | 0,71% | 18.356.311,00 |
| 24.06.2020 | 241,20 | 243,22 | 232,68 | 234,02 | -3,39% | 20.647.148,00 |
| 23.06.2020 | 241,28 | 245,19 | 239,86 | 242,24 | 1,26% | 23.918.876,00 |
| 22.06.2020 | 238,56 | 240,70 | 236,91 | 239,22 | 0,18% | 18.753.922,00 |
| 19.06.2020 | 237,79 | 240,83 | 235,55 | 238,79 | 1,21% | 29.357.370,00 |
| 18.06.2020 | 234,99 | 236,14 | 232,15 | 235,94 | 0,17% | 15.567.282,00 |
| 17.06.2020 | 235,00 | 237,59 | 231,73 | 235,53 | -0,05% | 19.352.425,00 |
| 16.06.2020 | 237,14 | 238,46 | 233,00 | 235,65 | 1,35% | 14.729.161,00 |
| 15.06.2020 | 225,09 | 233,77 | 224,80 | 232,50 | 1,71% | 14.677.771,00 |
| 12.06.2020 | 229,90 | 231,65 | 224,50 | 228,58 | 1,85% | 21.320.656,00 |
| 11.06.2020 | 229,94 | 232,89 | 223,55 | 224,43 | -5,20% | 26.161.472,00 |
| 10.06.2020 | 240,96 | 241,21 | 235,28 | 236,73 | -0,81% | 20.652.564,00 |
| 09.06.2020 | 231,52 | 239,77 | 230,41 | 238,67 | 3,14% | 27.217.853,00 |
| 08.06.2020 | 229,03 | 231,55 | 227,41 | 231,40 | 0,27% | 15.357.102,00 |
| 05.06.2020 | 226,71 | 231,35 | 225,31 | 230,77 | 1,98% | 16.003.505,00 |
| 04.06.2020 | 229,56 | 231,63 | 224,61 | 226,29 | -1,68% | 16.873.941,00 |
| 03.06.2020 | 232,11 | 232,65 | 228,53 | 230,16 | -1,10% | 15.294.703,00 |
| 02.06.2020 | 230,94 | 233,00 | 226,56 | 232,72 | 0,35% | 20.761.544,00 |
| 01.06.2020 | 224,59 | 232,44 | 223,50 | 231,91 | 3,03% | 18.082.639,00 |
| 29.05.2020 | 225,20 | 227,49 | 222,88 | 225,09 | -0,16% | 22.941.902,00 |
| 28.05.2020 | 224,30 | 231,63 | 224,00 | 225,46 | -1,61% | 29.193.108,00 |
| 27.05.2020 | 229,07 | 230,56 | 221,13 | 229,14 | -1,32% | 34.014.614,00 |
| 26.05.2020 | 239,77 | 240,90 | 231,67 | 232,20 | -1,15% | 33.068.148,00 |
| 22.05.2020 | 231,51 | 235,99 | 228,74 | 234,91 | 1,52% | 33.925.564,00 |
| 21.05.2020 | 234,72 | 237,20 | 231,20 | 231,39 | 0,62% | 47.562.883,00 |
| 20.05.2020 | 223,50 | 231,34 | 223,19 | 229,97 | 6,04% | 49.512.788,00 |
| 19.05.2020 | 213,27 | 220,49 | 212,83 | 216,88 | 1,73% | 31.411.851,00 |
| 18.05.2020 | 212,15 | 214,64 | 210,94 | 213,19 | 1,10% | 20.116.094,00 |
| 15.05.2020 | 205,27 | 211,34 | 204,12 | 210,88 | 1,97% | 19.019.264,00 |
| 14.05.2020 | 202,56 | 206,93 | 200,69 | 206,81 | 0,83% | 17.015.255,00 |
| 13.05.2020 | 209,43 | 210,78 | 202,11 | 205,10 | -2,38% | 20.436.744,00 |
| 12.05.2020 | 213,29 | 215,27 | 210,00 | 210,10 | -1,44% | 14.544.428,00 |
| 11.05.2020 | 210,89 | 215,00 | 210,40 | 213,18 | 0,39% | 12.816.039,00 |
| 08.05.2020 | 212,24 | 213,21 | 210,85 | 212,35 | 0,52% | 12.279.897,00 |
| 07.05.2020 | 211,16 | 211,60 | 209,04 | 211,26 | 1,34% | 14.961.009,00 |
| 06.05.2020 | 208,12 | 211,60 | 206,66 | 208,47 | 0,68% | 21.666.998,00 |
| 05.05.2020 | 207,02 | 210,38 | 206,50 | 207,07 | 0,88% | 20.874.641,00 |