Börse:
187,107$
-0,19%
Echtzeit-Aktienkurs Facebook
Bid:
186,979$
Ask:
187,234$
Aktienkurse zur Facebook Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2019 | 187,33 | 187,97 | 186,54 | 187,19 | -0,15% | 11.214.137,00 |
| 12.09.2019 | 189,86 | 190,93 | 187,23 | 187,47 | -0,54% | 11.165.204,00 |
| 11.09.2019 | 186,46 | 189,44 | 186,08 | 188,49 | 1,25% | 11.535.293,00 |
| 10.09.2019 | 187,44 | 188,10 | 184,55 | 186,17 | -1,37% | 14.595.204,00 |
| 09.09.2019 | 187,73 | 188,98 | 185,85 | 188,76 | 0,68% | 13.789.502,00 |
| 06.09.2019 | 190,21 | 190,21 | 186,35 | 187,49 | -1,79% | 15.133.633,00 |
| 05.09.2019 | 188,53 | 191,36 | 187,94 | 190,90 | 2,01% | 13.691.349,00 |
| 04.09.2019 | 184,65 | 187,75 | 183,89 | 187,14 | 2,60% | 11.192.930,00 |
| 03.09.2019 | 184,00 | 185,67 | 182,11 | 182,39 | -1,05% | 9.792.187,00 |
| 02.09.2019 | 184,86 | 184,96 | 183,96 | 184,32 | -0,73% | - |
| 30.08.2019 | 186,78 | 186,80 | 183,46 | 185,67 | 0,05% | 10.785.722,00 |
| 29.08.2019 | 183,77 | 186,08 | 183,47 | 185,57 | 2,10% | 10.135.033,00 |
| 28.08.2019 | 180,53 | 181,95 | 178,92 | 181,76 | 0,25% | 9.392.060,00 |
| 27.08.2019 | 181,93 | 184,04 | 181,01 | 181,30 | 0,52% | 14.408.946,00 |
| 26.08.2019 | 179,40 | 180,50 | 178,24 | 180,36 | 1,47% | 8.780.477,00 |
| 23.08.2019 | 180,84 | 183,13 | 176,66 | 177,75 | -2,36% | 16.764.858,00 |
| 22.08.2019 | 183,43 | 184,11 | 179,91 | 182,04 | -0,82% | 10.446.836,00 |
| 21.08.2019 | 185,00 | 185,90 | 183,14 | 183,55 | -0,14% | 8.248.927,00 |
| 20.08.2019 | 185,45 | 186,00 | 182,39 | 183,81 | -1,27% | 9.995.999,00 |
| 19.08.2019 | 186,01 | 187,50 | 184,85 | 186,17 | 1,34% | 9.559.381,00 |
| 16.08.2019 | 183,75 | 185,10 | 182,36 | 183,70 | 0,61% | 12.539.455,00 |
| 15.08.2019 | 180,95 | 183,20 | 180,03 | 182,59 | 1,60% | 12.568.765,00 |
| 14.08.2019 | 185,80 | 185,99 | 179,31 | 179,71 | -4,64% | 18.438.558,00 |
| 13.08.2019 | 185,52 | 191,38 | 185,37 | 188,45 | 1,66% | 13.102.562,00 |
| 12.08.2019 | 186,85 | 187,59 | 184,46 | 185,37 | -1,32% | 10.221.623,00 |
| 09.08.2019 | 190,00 | 190,98 | 187,12 | 187,85 | -1,21% | 10.502.471,00 |
| 08.08.2019 | 186,62 | 190,34 | 184,05 | 190,16 | 2,71% | 14.828.916,00 |
| 07.08.2019 | 183,60 | 186,37 | 181,22 | 185,15 | 0,35% | 15.833.197,00 |
| 06.08.2019 | 183,69 | 185,79 | 183,09 | 184,51 | 1,53% | 18.035.686,00 |
| 05.08.2019 | 184,69 | 185,67 | 179,34 | 181,73 | -3,86% | 23.086.655,00 |
| 02.08.2019 | 191,10 | 192,62 | 188,07 | 189,02 | -1,92% | 15.296.975,00 |
| 01.08.2019 | 194,17 | 198,47 | 190,88 | 192,73 | -0,77% | 17.777.013,00 |
| 31.07.2019 | 196,95 | 198,76 | 192,68 | 194,23 | -1,43% | 14.436.615,00 |
| 30.07.2019 | 195,39 | 198,71 | 193,50 | 197,04 | 0,56% | 11.829.164,00 |
| 29.07.2019 | 199,00 | 199,63 | 195,30 | 195,94 | -1,91% | 15.332.458,00 |
| 26.07.2019 | 200,19 | 202,88 | 196,25 | 199,75 | -0,48% | 23.599.676,00 |
| 25.07.2019 | 206,70 | 208,66 | 198,26 | 200,71 | -1,93% | 39.609.780,00 |
| 24.07.2019 | 197,63 | 204,81 | 197,22 | 204,66 | 1,14% | 26.977.396,00 |
| 23.07.2019 | 202,84 | 204,24 | 200,96 | 202,36 | 0,02% | 13.945.733,00 |
| 22.07.2019 | 199,91 | 202,57 | 198,81 | 202,32 | 2,00% | 13.476.728,00 |
| 19.07.2019 | 202,18 | 202,33 | 198,07 | 198,36 | -1,21% | 11.512.163,00 |
| 18.07.2019 | 200,15 | 202,47 | 199,38 | 200,78 | -0,51% | 11.270.384,00 |
| 17.07.2019 | 204,18 | 204,36 | 201,59 | 201,80 | -1,00% | 11.877.820,00 |
| 16.07.2019 | 203,89 | 205,47 | 203,10 | 203,84 | -0,03% | 11.841.302,00 |
| 15.07.2019 | 204,25 | 205,33 | 201,82 | 203,91 | -0,47% | 15.887.742,00 |
| 12.07.2019 | 199,68 | 205,30 | 199,16 | 204,87 | 1,81% | 15.129.486,00 |
| 11.07.2019 | 203,26 | 203,80 | 200,21 | 201,23 | -0,74% | 13.543.885,00 |
| 10.07.2019 | 200,00 | 202,96 | 199,67 | 202,73 | 1,77% | 20.571.702,00 |
| 09.07.2019 | 194,97 | 199,46 | 194,89 | 199,21 | 1,76% | 14.698.611,00 |
| 08.07.2019 | 195,19 | 196,68 | 193,64 | 195,76 | -0,33% | 9.723.858,00 |
| 05.07.2019 | 196,18 | 197,07 | 194,17 | 196,40 | -0,41% | 11.164.107,00 |
| 03.07.2019 | 194,16 | 197,40 | 194,16 | 197,20 | 1,13% | 10.246.119,00 |
| 02.07.2019 | 193,00 | 195,00 | 192,71 | 195,00 | 1,04% | 9.049.979,00 |
| 01.07.2019 | 195,21 | 195,28 | 191,93 | 193,00 | 0,00% | 14.204.690,00 |
| 28.06.2019 | 190,55 | 193,20 | 189,94 | 193,00 | 1,85% | 16.378.878,00 |
| 27.06.2019 | 189,88 | 189,95 | 188,27 | 189,50 | 0,98% | 11.158.983,00 |
| 26.06.2019 | 189,54 | 190,76 | 187,31 | 187,66 | -0,62% | 12.808.604,00 |
| 25.06.2019 | 192,88 | 193,14 | 188,13 | 188,84 | -1,95% | 16.750.309,00 |
| 24.06.2019 | 192,42 | 193,98 | 191,57 | 192,60 | 0,76% | 15.508.955,00 |
| 21.06.2019 | 188,75 | 192,00 | 188,75 | 191,14 | 0,85% | 22.751.159,00 |
| 20.06.2019 | 190,95 | 191,16 | 187,64 | 189,53 | 1,09% | 14.635.740,00 |
| 19.06.2019 | 187,00 | 188,10 | 184,55 | 187,48 | -0,53% | 21.417.092,00 |
| 18.06.2019 | 194,00 | 194,53 | 187,28 | 188,47 | -0,29% | 37.571.352,00 |
| 17.06.2019 | 185,01 | 189,50 | 184,41 | 189,01 | 4,24% | 29.459.881,00 |
| 14.06.2019 | 180,51 | 181,84 | 180,00 | 181,33 | 2,18% | 16.773.691,00 |
| 13.06.2019 | 175,53 | 178,03 | 174,61 | 177,47 | 1,39% | 12.253.569,00 |
| 12.06.2019 | 178,38 | 179,27 | 172,88 | 175,04 | -1,72% | 17.699.806,00 |
| 11.06.2019 | 178,48 | 179,98 | 176,79 | 178,10 | 1,88% | 15.266.644,00 |
| 10.06.2019 | 174,75 | 177,86 | 173,80 | 174,82 | 0,85% | 14.767.918,00 |
| 07.06.2019 | 170,17 | 173,87 | 168,84 | 173,35 | 2,98% | 16.917.343,00 |
| 06.06.2019 | 168,30 | 169,70 | 167,23 | 168,33 | 0,10% | 12.446.354,00 |
| 05.06.2019 | 167,48 | 168,72 | 164,63 | 168,17 | 0,40% | 19.758.317,00 |
| 04.06.2019 | 163,71 | 168,28 | 160,84 | 167,50 | 2,04% | 46.044.256,00 |
| 03.06.2019 | 175,00 | 175,05 | 161,01 | 164,15 | -7,51% | 56.059.609,00 |
| 31.05.2019 | 180,28 | 180,54 | 177,16 | 177,47 | -3,03% | 15.226.536,00 |
| 30.05.2019 | 183,08 | 183,48 | 180,89 | 183,01 | 0,45% | 8.581.544,00 |
| 29.05.2019 | 183,50 | 184,56 | 181,35 | 182,19 | -1,15% | 12.797.685,00 |
| 28.05.2019 | 181,54 | 184,71 | 181,45 | 184,31 | 1,79% | 14.843.308,00 |
| 24.05.2019 | 182,33 | 183,63 | 180,83 | 181,06 | 0,11% | 8.807.701,00 |
| 23.05.2019 | 182,42 | 183,90 | 179,67 | 180,87 | -2,40% | 12.768.835,00 |
| 22.05.2019 | 184,73 | 186,74 | 183,61 | 185,32 | 0,27% | 9.213.801,00 |
| 21.05.2019 | 184,57 | 185,70 | 183,88 | 184,82 | 1,15% | 7.502.820,00 |
| 20.05.2019 | 181,88 | 184,23 | 181,37 | 182,72 | -1,39% | 10.351.981,00 |
| 17.05.2019 | 184,84 | 187,58 | 184,28 | 185,30 | -0,90% | 10.485.370,00 |
| 16.05.2019 | 185,05 | 188,58 | 185,05 | 186,99 | 0,39% | 12.953.111,00 |
| 15.05.2019 | 180,42 | 187,28 | 180,02 | 186,27 | 3,07% | 16.746.904,00 |
| 14.05.2019 | 182,52 | 183,49 | 178,10 | 180,73 | -0,45% | 17.628.142,00 |
| 13.05.2019 | 183,50 | 185,43 | 180,84 | 181,54 | -3,61% | 16.833.347,00 |
| 10.05.2019 | 188,25 | 190,00 | 184,59 | 188,34 | -0,16% | 12.578.508,00 |
| 09.05.2019 | 187,20 | 189,77 | 186,26 | 188,65 | -0,47% | 12.967.033,00 |
| 08.05.2019 | 189,39 | 190,72 | 188,55 | 189,54 | -0,12% | 12.505.737,00 |
| 07.05.2019 | 192,54 | 192,90 | 187,85 | 189,77 | -2,12% | 16.253.001,00 |
| 06.05.2019 | 191,24 | 194,28 | 190,55 | 193,88 | -0,81% | 13.994.932,00 |
| 03.05.2019 | 194,38 | 196,16 | 193,71 | 195,47 | 1,53% | 14.575.434,00 |
| 02.05.2019 | 193,00 | 194,00 | 189,75 | 192,53 | -0,26% | 13.209.452,00 |
| 01.05.2019 | 194,78 | 196,18 | 193,01 | 193,03 | -0,19% | 15.996.646,00 |
| 30.04.2019 | 194,19 | 197,39 | 192,28 | 193,40 | -0,71% | 23.494.689,00 |
| 29.04.2019 | 190,95 | 195,41 | 190,65 | 194,78 | 1,72% | 19.641.310,00 |
| 26.04.2019 | 192,50 | 192,90 | 189,09 | 191,49 | -0,92% | 22.075.002,00 |
| 25.04.2019 | 196,98 | 198,48 | 192,12 | 193,26 | 5,85% | 54.148.789,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen