FB - Facebook, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 2020239,77240,90231,67232,20232,2033.153.100
22. Mai 2020231,51235,99228,74234,91234,9133.925.600
21. Mai 2020234,72237,20231,20231,39231,3947.782.600
20. Mai 2020223,50231,34223,19229,97229,9750.162.900
19. Mai 2020213,27220,49212,83216,88216,8831.843.200
18. Mai 2020212,15214,64210,94213,19213,1920.167.400
15. Mai 2020205,27211,34204,12210,88210,8819.383.200
14. Mai 2020202,56206,93200,69206,81206,8117.178.900
13. Mai 2020209,43210,78202,11205,10205,1020.684.600
12. Mai 2020213,29215,28210,00210,10210,1014.704.600
11. Mai 2020210,89215,00210,37213,18213,1812.893.100
08. Mai 2020212,24213,21210,85212,35212,3512.524.000
07. Mai 2020211,16211,60209,04211,26211,2615.152.000
06. Mai 2020208,12211,60206,66208,47208,4721.857.000
05. Mai 2020207,02210,38206,50207,07207,0721.071.200
04. Mai 2020200,20205,91198,76205,26205,2619.250.700
01. Mai 2020201,60207,28199,05202,27202,2730.415.600
30. Apr. 2020206,92209,69201,57204,71204,7146.230.100
29. Apr. 2020190,93196,91190,00194,19194,1945.954.500
28. Apr. 2020188,66189,20182,56182,91182,9121.731.000
27. Apr. 2020192,66193,75187,41187,50187,5029.197.800
24. Apr. 2020183,23190,41180,83190,07190,0728.868.500
23. Apr. 2020184,08187,05183,15185,13185,1321.426.600
22. Apr. 2020178,45184,78178,14182,28182,2833.369.900
21. Apr. 2020175,25175,38168,34170,80170,8024.850.500
20. Apr. 2020177,41180,50176,77178,24178,2416.110.700
17. Apr. 2020179,20180,28176,66179,24179,2420.974.800
16. Apr. 2020177,95178,05172,51176,25176,2523.593.200
15. Apr. 2020175,19178,19172,82176,97176,9717.423.000
14. Apr. 2020178,98181,23176,62178,17178,1721.011.800
13. Apr. 2020173,67175,00169,45174,79174,7919.355.400
09. Apr. 2020175,90177,08171,57175,19175,1923.534.300
08. Apr. 2020171,25175,00167,74174,28174,2821.664.200
07. Apr. 2020171,79173,39166,01168,83168,8331.411.900
06. Apr. 2020160,15166,20158,51165,55165,5528.453.600
03. Apr. 2020157,15157,91150,83154,18154,1825.983.300
02. Apr. 2020159,10161,35155,92158,19158,1920.886.300
01. Apr. 2020161,62164,15158,04159,60159,6019.507.600
31. März 2020165,48170,93164,20166,80166,8023.676.300
30. März 2020159,18166,75158,06165,95165,9522.515.200
27. März 2020158,20160,09154,75156,79156,7924.879.900
26. März 2020158,25164,00157,02163,34163,3426.556.800
25. März 2020158,92162,99153,06156,21156,2135.184.300
24. März 2020155,21161,31152,57160,98160,9830.440.400
23. März 2020149,66152,31142,25148,10148,1029.830.800
20. März 2020156,02159,27148,00149,73149,7332.568.400
19. März 2020146,62159,93144,80153,13153,1339.862.300
18. März 2020139,75148,18137,10146,96146,9637.553.100
17. März 2020150,74153,94140,00149,42149,4234.255.600
16. März 2020152,32159,13143,10146,01146,0139.120.400
13. März 2020163,53170,79157,60170,28170,2835.028.600
12. März 2020159,54166,60154,34154,47154,4743.266.300
11. März 2020174,01175,88167,66170,24170,2420.373.900
10. März 2020174,67178,29169,50178,19178,1924.517.800
09. März 2020169,60175,00165,19169,50169,5029.949.000
06. März 2020178,33183,78176,26181,09181,0924.559.600
05. März 2020186,78188,99183,89185,17185,1719.333.400
04. März 2020189,17191,83186,39191,76191,7623.062.500
03. März 2020196,22197,24183,97185,89185,8927.984.100
02. März 2020194,03196,57188,85196,44196,4424.949.000
28. Feb. 2020182,70192,74181,82192,47192,4732.583.500
27. Feb. 2020191,82195,88189,50189,75189,7521.682.600
26. Feb. 2020197,19201,21195,49197,20197,2016.524.500
25. Feb. 2020202,25203,50195,95196,77196,7721.433.500
24. Feb. 2020201,80203,65198,17200,72200,7223.080.100
21. Feb. 2020213,48214,24208,83210,18210,1814.092.300
20. Feb. 2020216,52218,77212,95214,58214,5813.109.200
19. Feb. 2020217,99218,32216,11217,49217,4912.135.100
18. Feb. 2020213,55217,98213,40217,80217,8015.609.200
14. Feb. 2020214,00214,93212,65214,18214,1810.741.700
13. Feb. 2020209,52214,33209,18213,14213,1415.396.600
12. Feb. 2020207,85211,22207,40210,76210,7613.813.700
11. Feb. 2020210,19210,86206,51207,19207,1925.030.800
10. Feb. 2020211,52213,80210,66213,06213,0611.856.400
07. Feb. 2020210,30212,82209,93212,33212,3312.242.500
06. Feb. 2020210,47211,19209,34210,85210,8510.567.500
05. Feb. 2020212,51212,73208,71210,11210,1112.538.200
04. Feb. 2020206,62210,60205,20209,83209,8319.628.900
03. Feb. 2020203,44205,14202,50204,19204,1915.510.500
31. Jan. 2020208,43208,69201,06201,91201,9131.359.900
30. Jan. 2020206,53211,43204,75209,53209,5348.775.500
29. Jan. 2020221,44224,20218,45223,23223,2333.181.300
28. Jan. 2020216,14218,74213,52217,79217,7913.413.800
27. Jan. 2020213,10216,06212,50214,87214,8713.810.700
24. Jan. 2020220,80221,78216,11217,94217,9411.905.800
23. Jan. 2020220,75221,49219,27219,76219,7611.195.000
22. Jan. 2020222,31222,75221,28221,32221,3212.212.800
21. Jan. 2020222,16222,37219,12221,44221,4414.275.800
17. Jan. 2020222,03222,29220,53222,14222,1415.905.900
16. Jan. 2020222,57222,63220,39221,77221,7710.015.300
15. Jan. 2020220,61221,68220,14221,15221,1510.036.500
14. Jan. 2020221,61222,38218,63219,06219,0613.288.900
13. Jan. 2020219,60221,97219,21221,91221,9114.463.400
10. Jan. 2020219,20219,88217,42218,06218,0612.119.400
09. Jan. 2020217,54218,38216,28218,30218,3012.642.800
08. Jan. 2020213,00216,24212,61215,22215,2213.475.000
07. Jan. 2020212,82214,58211,75213,06213,0614.912.400
06. Jan. 2020206,70212,78206,52212,60212,6017.058.900
03. Jan. 2020207,21210,40206,95208,67208,6711.188.400
02. Jan. 2020206,75209,79206,27209,78209,7812.077.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen