Börse:
306,141$
-0,55%
Echtzeit-Aktienkurs Facebook
Bid:
306,011$
Ask:
306,271$
Aktienkurse zur Facebook Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2021 | 260,29 | 260,99 | 255,10 | 255,41 | -1,39% | 15.015.808,00 |
| 02.03.2021 | 265,78 | 266,71 | 258,65 | 259,00 | -2,23% | 14.171.086,00 |
| 01.03.2021 | 260,82 | 266,65 | 257,90 | 264,91 | 2,83% | 21.651.763,00 |
| 26.02.2021 | 256,47 | 265,55 | 256,47 | 257,62 | 1,15% | 24.319.893,00 |
| 25.02.2021 | 262,30 | 266,94 | 254,04 | 254,69 | -3,64% | 19.053.142,00 |
| 24.02.2021 | 262,33 | 266,38 | 258,39 | 264,31 | -0,58% | 15.736.123,00 |
| 23.02.2021 | 259,50 | 267,46 | 254,96 | 265,86 | 2,12% | 21.924.557,00 |
| 22.02.2021 | 257,95 | 263,07 | 257,53 | 260,33 | -0,47% | 17.434.873,00 |
| 19.02.2021 | 269,86 | 270,27 | 260,15 | 261,56 | -2,91% | 25.622.587,00 |
| 18.02.2021 | 269,57 | 271,95 | 266,03 | 269,39 | -1,53% | 15.249.134,00 |
| 17.02.2021 | 271,24 | 273,97 | 269,58 | 273,57 | -0,15% | 12.763.240,00 |
| 16.02.2021 | 270,80 | 276,60 | 270,05 | 273,97 | 1,28% | 15.417.243,00 |
| 12.02.2021 | 270,52 | 271,18 | 268,34 | 270,50 | 0,04% | 9.097.597,00 |
| 11.02.2021 | 271,89 | 273,58 | 268,49 | 270,39 | -0,54% | 12.828.572,00 |
| 10.02.2021 | 272,45 | 273,80 | 267,72 | 271,87 | 0,90% | 14.687.152,00 |
| 09.02.2021 | 266,44 | 273,39 | 265,75 | 269,45 | 1,08% | 14.613.375,00 |
| 08.02.2021 | 268,75 | 269,86 | 265,00 | 266,58 | -0,57% | 13.755.191,00 |
| 05.02.2021 | 266,80 | 269,17 | 265,67 | 268,10 | 0,60% | 11.921.019,00 |
| 04.02.2021 | 267,01 | 268,16 | 264,00 | 266,49 | -0,06% | 15.932.687,00 |
| 03.02.2021 | 265,62 | 269,20 | 263,84 | 266,65 | -0,16% | 14.223.377,00 |
| 02.02.2021 | 264,00 | 268,85 | 263,27 | 267,08 | 1,94% | 17.320.788,00 |
| 01.02.2021 | 259,52 | 264,17 | 254,91 | 262,01 | 1,42% | 22.914.255,00 |
| 29.01.2021 | 265,30 | 266,56 | 254,85 | 258,33 | -2,52% | 29.654.073,00 |
| 28.01.2021 | 277,18 | 286,79 | 264,70 | 265,00 | -2,62% | 36.949.720,00 |
| 27.01.2021 | 282,53 | 283,45 | 268,12 | 272,14 | -3,51% | 35.346.194,00 |
| 26.01.2021 | 278,14 | 285,39 | 277,81 | 282,05 | 1,45% | 19.373.636,00 |
| 25.01.2021 | 278,14 | 280,10 | 271,51 | 278,01 | 1,28% | 19.086.990,00 |
| 22.01.2021 | 272,01 | 278,47 | 272,00 | 274,50 | 0,60% | 21.954.042,00 |
| 21.01.2021 | 269,26 | 273,60 | 267,49 | 272,87 | 2,02% | 20.838.687,00 |
| 20.01.2021 | 268,93 | 270,32 | 263,60 | 267,48 | 2,44% | 25.199.919,00 |
| 19.01.2021 | 256,90 | 262,20 | 252,72 | 261,10 | 3,87% | 28.028.546,00 |
| 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% | 29.739.404,00 |
| 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 |