FB - Facebook, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Nov. 2019190,00195,06189,76194,46194,4614.865.359
11. Nov. 2019189,93190,08188,54189,61189,618.631.200
08. Nov. 2019190,00192,34189,70190,84190,8410.760.800
07. Nov. 2019191,91193,44189,47190,42190,4213.473.000
06. Nov. 2019194,03194,37191,35191,55191,5510.973.000
05. Nov. 2019195,37195,75193,60194,32194,329.942.000
04. Nov. 2019194,55197,37193,81194,72194,7216.371.300
01. Nov. 2019192,85194,11189,91193,62193,6221.711.800
31. Okt. 2019196,70198,09188,25191,65191,6542.286.500
30. Okt. 2019189,56190,45185,98188,25188,2528.734.600
29. Okt. 2019191,69192,53188,47189,31189,3113.574.900
28. Okt. 2019187,20189,53185,08189,40189,4013.657.900
25. Okt. 2019185,83189,00185,09187,89187,898.061.200
24. Okt. 2019184,62186,73182,80186,38186,3811.413.500
23. Okt. 2019182,01186,38182,00186,15186,1512.300.400
22. Okt. 2019190,00190,65181,50182,34182,3419.537.600
21. Okt. 2019187,04189,91186,75189,76189,768.122.600
18. Okt. 2019190,23191,49183,92185,85185,8516.874.200
17. Okt. 2019190,30190,84188,77190,39190,399.603.000
16. Okt. 2019188,32189,70186,90189,55189,5510.516.900
15. Okt. 2019183,80190,38183,66188,89188,8915.039.100
14. Okt. 2019184,20184,62182,57183,28183,287.006.000
11. Okt. 2019182,15186,49182,14184,19184,1914.930.500
10. Okt. 2019180,32181,61179,17180,03180,038.605.000
09. Okt. 2019179,16180,72177,94179,85179,857.556.900
08. Okt. 2019178,26180,37177,72177,75177,759.466.900
07. Okt. 2019180,00181,18178,09179,68179,689.178.300
04. Okt. 2019179,55180,98178,10180,45180,4510.430.200
03. Okt. 2019175,57179,84173,63179,38179,3816.086.300
02. Okt. 2019174,84176,53173,09174,60174,6016.151.700
01. Okt. 2019179,15179,84174,88175,81175,8117.073.000
30. Sept. 2019177,87178,67176,85178,08178,0810.740.000
27. Sept. 2019180,49180,76175,66177,10177,1014.656.200
26. Sept. 2019181,33181,40177,67180,11180,1116.083.300
25. Sept. 2019181,45183,42177,87182,80182,8018.068.300
24. Sept. 2019187,98188,04180,39181,28181,2818.546.600
23. Sept. 2019189,34190,10185,21186,82186,8213.327.600
20. Sept. 2019190,66193,10188,12189,93189,9319.934.200
19. Sept. 2019188,66191,10188,15190,14190,1410.392.700
18. Sept. 2019188,09189,08186,01188,14188,149.681.900
17. Sept. 2019186,66188,32185,54188,08188,089.671.100
16. Sept. 2019186,93187,79185,77186,22186,228.444.800
13. Sept. 2019187,33187,97186,54187,19187,1911.441.100
12. Sept. 2019189,86190,93187,23187,47187,4711.419.800
11. Sept. 2019186,46189,44186,08188,49188,4911.761.700
10. Sept. 2019187,44188,10184,55186,17186,1715.455.900
09. Sept. 2019187,73188,98185,85188,76188,7614.722.400
06. Sept. 2019190,21190,21186,35187,49187,4915.226.800
05. Sept. 2019188,53191,36187,94190,90190,9013.876.700
04. Sept. 2019184,65187,75183,89187,14187,1411.308.000
03. Sept. 2019184,00185,67182,11182,39182,399.779.400
30. Aug. 2019186,78186,80183,46185,67185,6710.774.500
29. Aug. 2019183,77186,08183,47185,57185,5710.128.700
28. Aug. 2019180,53181,95178,92181,76181,769.386.100
27. Aug. 2019181,93184,04181,01181,30181,3014.399.600
26. Aug. 2019179,40180,50178,24180,36180,368.773.600
23. Aug. 2019180,84183,13176,66177,75177,7517.323.400
22. Aug. 2019183,43184,11179,91182,04182,0410.821.400
21. Aug. 2019185,00185,90183,14183,55183,558.398.200
20. Aug. 2019185,45186,00182,39183,81183,8110.083.400
19. Aug. 2019186,01187,50184,85186,17186,179.691.200
16. Aug. 2019183,75185,10182,36183,70183,7012.654.600
15. Aug. 2019180,95183,20180,03182,59182,5912.925.900
14. Aug. 2019185,80185,99179,31179,71179,7118.903.700
13. Aug. 2019185,52191,38185,37188,45188,4513.577.000
12. Aug. 2019186,85187,59184,46185,37185,3710.936.300
09. Aug. 2019190,00190,98187,12187,85187,8511.058.800
08. Aug. 2019186,62190,34184,05190,16190,1614.828.900
07. Aug. 2019183,60186,37181,22185,15185,1515.833.200
06. Aug. 2019183,69185,79183,09184,51184,5118.035.700
05. Aug. 2019184,69185,67179,34181,73181,7323.086.700
02. Aug. 2019191,10192,62188,07189,02189,0215.297.000
01. Aug. 2019194,17198,47190,88192,73192,7317.777.000
31. Juli 2019196,95198,76192,68194,23194,2314.593.500
30. Juli 2019195,39198,71193,50197,04197,0411.903.600
29. Juli 2019199,00199,63195,30195,94195,9416.530.800
26. Juli 2019200,19202,88196,25199,75199,7524.434.000
25. Juli 2019206,70208,66198,26200,71200,7139.889.900
24. Juli 2019197,63204,81197,22204,66204,6632.532.500
23. Juli 2019202,84204,24200,96202,36202,3614.583.700
22. Juli 2019199,91202,57198,81202,32202,3213.589.000
19. Juli 2019202,18202,33198,07198,36198,3612.098.300
18. Juli 2019200,15202,47199,38200,78200,7811.937.900
17. Juli 2019204,18204,36201,59201,80201,8012.083.700
16. Juli 2019203,89205,47203,10203,84203,8412.132.700
15. Juli 2019204,25205,33201,82203,91203,9116.030.300
12. Juli 2019199,68205,30199,16204,87204,8715.366.300
11. Juli 2019203,26203,80200,21201,23201,2313.678.500
10. Juli 2019200,00202,96199,67202,73202,7320.571.700
09. Juli 2019194,97199,46194,89199,21199,2114.698.600
08. Juli 2019195,19196,68193,64195,76195,769.723.900
05. Juli 2019196,18197,07194,17196,40196,4011.164.100
03. Juli 2019194,16197,40194,16197,20197,2010.246.100
02. Juli 2019193,00195,00192,71195,00195,009.050.000
01. Juli 2019195,21195,28191,93193,00193,0014.181.800
28. Juni 2019190,55193,20189,94193,00193,0016.378.900
27. Juni 2019189,88198,88188,27189,50189,5011.159.000
26. Juni 2019189,54190,76187,31187,66187,6612.808.600
25. Juni 2019192,88193,14188,13188,84188,8416.750.300
24. Juni 2019192,42193,98191,57192,60192,6015.509.000
*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