Deutsche Märkte öffnen in 6 Stunden 38 Minuten

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
252,53-2,29 (-0,90%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 2020258,40259,20250,05252,53252,5328.117.000
17. Sept. 2020258,28261,50250,19254,82254,8231.281.400
16. Sept. 2020267,29272,44261,79263,52263,5229.183.400
15. Sept. 2020270,67274,52269,30272,42272,4218.478.500
14. Sept. 2020270,95276,64265,70266,15266,1524.093.800
11. Sept. 2020270,06271,39262,64266,61266,6118.913.900
10. Sept. 2020275,51279,16267,03268,09268,0924.814.700
09. Sept. 2020275,77278,48271,35273,72273,7222.918.800
08. Sept. 2020271,28279,30269,42271,16271,1624.864.000
04. Sept. 2020287,25289,00271,14282,73282,7330.333.700
03. Sept. 2020295,99297,60283,63291,12291,1232.294.100
02. Sept. 2020298,88303,60293,05302,50302,5024.341.400
01. Sept. 2020294,71301,49292,71295,44295,4417.320.900
31. Aug. 2020293,95296,88291,55293,20293,2017.345.100
28. Aug. 2020295,00297,23290,98293,66293,6617.172.400
27. Aug. 2020300,16301,23292,02293,22293,2230.301.300
26. Aug. 2020284,00304,67284,00303,91303,9169.015.200
25. Aug. 2020272,41283,09270,26280,82280,8242.127.200
24. Aug. 2020271,07277,25268,77271,39271,3923.685.600
21. Aug. 2020268,69270,49266,42267,01267,0115.538.600
20. Aug. 2020261,50269,63261,46269,01269,0120.299.700
19. Aug. 2020261,39267,91261,35262,59262,5923.291.500
18. Aug. 2020260,95265,15259,26262,34262,3418.690.400
17. Aug. 2020262,50264,10259,40261,16261,1613.351.100
14. Aug. 2020262,31262,65258,68261,24261,2414.792.700
13. Aug. 2020261,55265,16259,57261,30261,3017.374.000
12. Aug. 2020258,97263,90258,11259,89259,8921.428.300
11. Aug. 2020260,19265,92255,13256,13256,1328.238.300
10. Aug. 2020268,04273,86259,69263,00263,0030.248.800
07. Aug. 2020264,08278,89263,43268,44268,4472.735.500
06. Aug. 2020249,04266,60248,67265,28265,2845.241.600
05. Aug. 2020250,19252,27247,77249,12249,1213.088.400
04. Aug. 2020251,56252,80247,43249,83249,8317.183.500
03. Aug. 2020252,65255,40250,33251,96251,9623.124.900
31. Juli 2020255,82255,85249,00253,67253,6753.030.000
30. Juli 2020230,22234,89229,00234,50234,5020.615.300
29. Juli 2020231,14233,70230,31233,29233,2913.588.300
28. Juli 2020234,63234,96229,83230,12230,1214.170.100
27. Juli 2020231,46234,95230,83233,50233,5013.163.100
24. Juli 2020230,19233,49226,90230,71230,7118.325.800
23. Juli 2020239,63242,42231,75232,60232,6021.771.800
22. Juli 2020240,26241,90238,12239,87239,8715.427.900
21. Juli 2020246,22246,91240,08241,75241,7519.409.700
20. Juli 2020240,06246,05235,64245,42245,4220.872.200
17. Juli 2020241,00244,16237,86242,03242,0318.152.400
16. Juli 2020238,00241,76236,33240,93240,9318.880.700
15. Juli 2020241,55244,82238,05240,28240,2819.133.600
14. Juli 2020236,76240,33232,03239,73239,7323.378.100
13. Juli 2020247,01250,15238,42239,00239,0024.674.900
10. Juli 2020243,69245,49239,32245,07245,0722.982.700
09. Juli 2020245,00246,53239,24244,50244,5022.174.900
08. Juli 2020238,11246,99236,59243,58243,5829.791.300
07. Juli 2020239,41247,65238,82240,86240,8627.887.800
06. Juli 2020233,76240,40232,27240,28240,2826.206.200
02. Juli 2020239,00240,00232,61233,42233,4230.633.600
01. Juli 2020228,50239,00227,56237,55237,5543.399.700
30. Juni 2020220,59227,50218,47227,07227,0733.927.100
29. Juni 2020209,75220,75207,11220,64220,6458.514.300
26. Juni 2020232,64233,09215,40216,08216,0876.343.900
25. Juni 2020234,62237,30232,74235,68235,6818.704.300
24. Juni 2020241,20243,22232,68234,02234,0220.834.900
23. Juni 2020241,28245,19239,86242,24242,2424.017.900
22. Juni 2020238,56240,70236,91239,22239,2218.917.800
19. Juni 2020237,79240,83235,55238,79238,7930.081.300
18. Juni 2020234,99236,14232,15235,94235,9415.782.500
17. Juni 2020235,00237,59231,73235,53235,5319.552.800
16. Juni 2020237,14238,46233,00235,65235,6515.236.700
15. Juni 2020225,09233,77224,80232,50232,5015.340.300
12. Juni 2020229,90231,66224,50228,58228,5822.071.700
11. Juni 2020229,94232,89223,55224,43224,4326.708.200
10. Juni 2020240,96241,21235,28236,73236,7320.720.700
09. Juni 2020231,52239,77230,41238,67238,6727.462.900
08. Juni 2020229,03231,55227,41231,40231,4015.466.500
05. Juni 2020226,71231,35225,31230,77230,7716.750.400
04. Juni 2020229,56231,63224,61226,29226,2917.041.500
03. Juni 2020232,11232,65228,53230,16230,1615.380.300
02. Juni 2020230,94233,00226,56232,72232,7220.919.000
01. Juni 2020224,59232,44223,50231,91231,9118.223.800
29. Mai 2020225,20227,49222,88225,09225,0923.322.500
28. Mai 2020224,30231,63224,00225,46225,4629.377.200
27. Mai 2020229,07230,56221,13229,14229,1434.697.600
26. Mai 2020239,77240,90231,67232,20232,2033.178.300
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. 2020206,92209,69201,57204,71204,7146.173.300
29. Apr. 2020190,93196,91190,00194,19194,1945.954.500
*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