Börse:
315,940$
3,50%
Echtzeit-Aktienkurs Facebook
Bid:
315,940$
Ask:
315,940$
Aktienkurse zur Facebook Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 313,55 | 315,68 | 311,58 | 315,46 | -0,13% | 14.483.058,00 |
| 14.05.2021 | 309,70 | 316,81 | 309,08 | 315,87 | 3,50% | 247.499,00 |
| 13.05.2021 | 306,08 | 308,85 | 302,76 | 305,20 | 0,87% | 270.232,00 |
| 12.05.2021 | 301,02 | 304,93 | 298,25 | 302,58 | -1,26% | 281.512,00 |
| 11.05.2021 | 300,95 | 306,84 | 300,00 | 306,45 | 0,13% | 235.835,00 |
| 10.05.2021 | 314,46 | 314,46 | 304,89 | 306,04 | -4,07% | 341.544,00 |
| 07.05.2021 | 322,62 | 322,80 | 318,75 | 319,04 | -0,31% | 211.528,00 |
| 06.05.2021 | 314,49 | 320,23 | 313,33 | 320,02 | 1,65% | 266.963,00 |
| 05.05.2021 | 319,86 | 321,00 | 314,54 | 314,82 | -1,16% | 291.274,00 |
| 04.05.2021 | 320,03 | 322,19 | 313,22 | 318,52 | -1,26% | 296.775,00 |
| 03.05.2021 | 325,99 | 328,46 | 321,89 | 322,60 | -0,77% | 265.895,00 |
| 30.04.2021 | 326,22 | 329,75 | 324,55 | 325,10 | -1,34% | 423.160,00 |
| 29.04.2021 | 330,20 | 331,68 | 321,63 | 329,52 | 7,40% | 799.402,00 |
| 28.04.2021 | 307,28 | 310,70 | 305,43 | 306,81 | 1,13% | 458.586,00 |
| 27.04.2021 | 304,40 | 305,32 | 301,42 | 303,38 | 0,14% | 284.260,00 |
| 26.04.2021 | 303,14 | 305,71 | 301,63 | 302,97 | 0,61% | 332.989,00 |
| 23.04.2021 | 298,89 | 302,59 | 297,26 | 301,13 | 1,59% | 380.676,00 |
| 22.04.2021 | 301,57 | 302,90 | 296,05 | 296,41 | -1,66% | 332.571,00 |
| 21.04.2021 | 301,21 | 301,94 | 297,41 | 301,41 | -0,31% | 382.365,00 |
| 20.04.2021 | 302,02 | 305,09 | 297,25 | 302,36 | 0,01% | 393.358,00 |
| 19.04.2021 | 305,03 | 307,64 | 300,58 | 302,32 | -1,24% | 276.796,00 |
| 16.04.2021 | 307,88 | 308,81 | 304,67 | 306,13 | -0,55% | 231.226,00 |
| 15.04.2021 | 305,92 | 310,13 | 304,16 | 307,82 | 1,65% | 311.239,00 |
| 14.04.2021 | 307,37 | 307,90 | 302,07 | 302,82 | -2,25% | 293.923,00 |
| 13.04.2021 | 311,90 | 314,42 | 309,36 | 309,79 | -0,67% | 300.909,00 |
| 12.04.2021 | 310,55 | 311,92 | 308,03 | 311,86 | -0,15% | 273.291,00 |
| 09.04.2021 | 311,50 | 314,70 | 310,33 | 312,34 | -0,24% | 310.487,00 |
| 08.04.2021 | 314,99 | 315,81 | 310,11 | 313,08 | -0,02% | 374.416,00 |
| 07.04.2021 | 306,47 | 314,23 | 305,52 | 313,15 | 2,24% | 481.639,00 |
| 06.04.2021 | 308,69 | 311,32 | 305,27 | 306,28 | -0,85% | 209.475,00 |
| 05.04.2021 | 300,70 | 310,73 | 300,70 | 308,91 | 3,41% | 361.920,00 |
| 01.04.2021 | 298,69 | 302,28 | 296,63 | 298,72 | 1,40% | 244.084,00 |
| 31.03.2021 | 289,99 | 296,48 | 288,66 | 294,59 | 2,29% | 449.873,00 |
| 30.03.2021 | 289,70 | 292,47 | 286,72 | 288,00 | -1,00% | 260.350,00 |
| 29.03.2021 | 285,93 | 293,13 | 284,83 | 290,90 | 2,80% | 244.845,00 |
| 26.03.2021 | 278,09 | 284,48 | 277,81 | 282,97 | 1,53% | 172.942,00 |
| 25.03.2021 | 280,99 | 288,00 | 277,83 | 278,70 | -1,19% | 202.015,00 |
| 24.03.2021 | 291,18 | 291,65 | 281,29 | 282,06 | -2,85% | 214.327,00 |
| 23.03.2021 | 293,12 | 297,92 | 289,82 | 290,34 | -1,02% | 270.833,00 |
| 22.03.2021 | 290,34 | 299,70 | 286,93 | 293,33 | 1,16% | 369.600,00 |
| 19.03.2021 | 283,44 | 292,74 | 282,26 | 289,96 | 4,10% | 368.238,00 |
| 18.03.2021 | 279,68 | 285,17 | 278,38 | 278,54 | 0,10% | 141.109,00 |
| 17.03.2021 | 275,92 | 281,91 | 275,60 | 278,27 | -0,28% | 73.527,00 |
| 16.03.2021 | 276,00 | 282,14 | 275,08 | 279,05 | 1,94% | 267.489,00 |
| 15.03.2021 | 269,15 | 275,95 | 268,40 | 273,74 | 1,98% | 220.319,00 |
| 12.03.2021 | 268,90 | 269,66 | 264,08 | 268,43 | -1,96% | 310.314,00 |
| 11.03.2021 | 268,11 | 277,89 | 267,67 | 273,80 | 3,39% | 302.639,00 |
| 10.03.2021 | 268,50 | 268,70 | 262,91 | 264,83 | -0,34% | 160.143,00 |
| 09.03.2021 | 261,16 | 268,52 | 259,84 | 265,74 | 4,09% | 283.447,00 |
| 08.03.2021 | 265,57 | 265,57 | 255,20 | 255,29 | -3,40% | 229.965,00 |
| 05.03.2021 | 260,73 | 265,40 | 255,75 | 264,28 | 2,54% | 304.279,00 |
| 04.03.2021 | 256,49 | 266,43 | 253,50 | 257,74 | 0,94% | 212.872,00 |
| 03.03.2021 | 260,30 | 260,89 | 255,13 | 255,34 | -1,41% | 166.291,00 |
| 02.03.2021 | 265,61 | 266,63 | 258,67 | 258,99 | -2,04% | 322.965,00 |
| 01.03.2021 | 261,00 | 266,64 | 258,02 | 264,39 | 2,86% | 332.223,00 |
| 26.02.2021 | 256,47 | 265,52 | 256,47 | 257,04 | 0,93% | 187.135,00 |
| 25.02.2021 | 263,35 | 285,23 | 254,09 | 254,67 | -3,68% | 179.777,00 |
| 24.02.2021 | 262,38 | 266,36 | 258,44 | 264,40 | -0,49% | 238.594,00 |
| 23.02.2021 | 259,38 | 267,45 | 255,05 | 265,69 | 2,06% | 263.413,00 |
| 22.02.2021 | 257,57 | 263,04 | 257,57 | 260,34 | -0,49% | 336.254,00 |
| 19.02.2021 | 270,21 | 270,23 | 260,20 | 261,61 | -2,80% | 409.313,00 |
| 18.02.2021 | 269,30 | 273,16 | 266,06 | 269,14 | -1,60% | 219.002,00 |
| 17.02.2021 | 271,14 | 273,92 | 269,63 | 273,51 | -0,15% | 210.259,00 |
| 16.02.2021 | 270,27 | 276,58 | 270,24 | 273,92 | 1,24% | 251.836,00 |
| 12.02.2021 | 270,65 | 270,88 | 268,35 | 270,56 | 0,04% | 273.927,00 |
| 11.02.2021 | 271,51 | 273,57 | 268,53 | 270,44 | -0,55% | 432.127,00 |
| 10.02.2021 | 272,44 | 273,80 | 267,83 | 271,93 | 0,93% | 332.041,00 |
| 09.02.2021 | 265,75 | 273,29 | 265,75 | 269,42 | 1,06% | 393.867,00 |
| 08.02.2021 | 268,78 | 269,86 | 265,02 | 266,60 | -0,56% | 1.910.055,00 |
| 05.02.2021 | 266,80 | 269,17 | 265,67 | 268,10 | 0,60% | 12.454.367,00 |
| 04.02.2021 | 266,84 | 268,16 | 264,00 | 266,49 | -0,06% | 5.278.955,00 |
| 03.02.2021 | 265,79 | 269,19 | 263,84 | 266,65 | -0,16% | 4.321.081,00 |
| 02.02.2021 | 264,11 | 268,85 | 263,31 | 267,08 | 1,94% | 5.637.627,00 |
| 01.02.2021 | 260,00 | 264,17 | 254,91 | 262,01 | 1,42% | 6.414.557,00 |
| 29.01.2021 | 265,37 | 266,56 | 254,85 | 258,33 | -2,52% | 8.978.329,00 |
| 28.01.2021 | 277,46 | 286,68 | 264,70 | 265,00 | -2,62% | 9.924.613,00 |
| 27.01.2021 | 282,03 | 283,44 | 268,14 | 272,14 | -3,51% | 9.270.657,00 |
| 26.01.2021 | 278,08 | 285,39 | 277,81 | 282,05 | 1,45% | 5.279.368,00 |
| 25.01.2021 | 278,00 | 280,06 | 271,70 | 278,01 | 1,28% | 5.531.063,00 |
| 22.01.2021 | 272,10 | 278,47 | 272,10 | 274,50 | 0,60% | 6.234.518,00 |
| 21.01.2021 | 269,57 | 273,56 | 267,50 | 272,87 | 2,02% | 5.719.363,00 |
| 20.01.2021 | 269,00 | 270,30 | 263,60 | 267,48 | 2,44% | 6.732.600,00 |
| 19.01.2021 | 256,75 | 262,20 | 252,75 | 261,10 | 3,87% | 7.905.671,00 |
| 15.01.2021 | 248,54 | 253,85 | 247,19 | 251,36 | 2,33% | 7.278.915,00 |
| 14.01.2021 | 253,34 | 255,03 | 244,62 | 245,64 | -2,38% | 7.466.672,00 |
| 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 |