1,450$
-4,61%
Echtzeit-Aktienkurs fuboTV
Bid:
Ask:
Aktienkurse zur fuboTV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,50 | 1,51 | 1,42 | 1,45 | -4,61% | 11.756.196,00 |
| 01.11.2024 | 1,75 | 1,75 | 1,50 | 1,52 | -12,64% | 20.977.060,00 |
| 31.10.2024 | 1,84 | 1,85 | 1,72 | 1,74 | -3,87% | 17.488.862,00 |
| 30.10.2024 | 1,82 | 1,87 | 1,77 | 1,81 | 1,12% | 8.995.214,00 |
| 29.10.2024 | 1,81 | 1,83 | 1,74 | 1,79 | 0,00% | 8.170.124,00 |
| 28.10.2024 | 1,61 | 1,80 | 1,57 | 1,79 | 14,74% | 10.318.399,00 |
| 25.10.2024 | 1,60 | 1,62 | 1,53 | 1,56 | -2,50% | 6.135.205,00 |
| 24.10.2024 | 1,59 | 1,67 | 1,56 | 1,60 | 1,91% | 5.333.840,00 |
| 23.10.2024 | 1,65 | 1,66 | 1,54 | 1,57 | -5,42% | 6.225.276,00 |
| 22.10.2024 | 1,61 | 1,69 | 1,60 | 1,66 | 3,11% | 5.136.590,00 |
| 21.10.2024 | 1,62 | 1,64 | 1,56 | 1,61 | -1,23% | 4.132.378,00 |
| 18.10.2024 | 1,59 | 1,65 | 1,59 | 1,63 | 3,82% | 5.773.761,00 |
| 17.10.2024 | 1,58 | 1,59 | 1,53 | 1,57 | -1,26% | 4.173.725,00 |
| 16.10.2024 | 1,67 | 1,69 | 1,56 | 1,59 | -3,05% | 7.183.980,00 |
| 15.10.2024 | 1,58 | 1,67 | 1,56 | 1,64 | 3,80% | 12.275.001,00 |
| 14.10.2024 | 1,60 | 1,65 | 1,55 | 1,58 | -2,47% | 10.541.907,00 |
| 11.10.2024 | 1,53 | 1,65 | 1,53 | 1,62 | 5,88% | 13.757.872,00 |
| 10.10.2024 | 1,43 | 1,54 | 1,39 | 1,53 | 8,51% | 6.652.921,00 |
| 09.10.2024 | 1,40 | 1,43 | 1,39 | 1,41 | 0,00% | 3.993.216,00 |
| 08.10.2024 | 1,43 | 1,46 | 1,39 | 1,41 | -1,40% | 4.260.496,00 |
| 07.10.2024 | 1,50 | 1,53 | 1,42 | 1,43 | -4,67% | 4.591.100,00 |
| 04.10.2024 | 1,49 | 1,51 | 1,43 | 1,50 | 3,45% | 5.681.056,00 |
| 03.10.2024 | 1,44 | 1,46 | 1,42 | 1,45 | 0,69% | 3.792.501,00 |
| 02.10.2024 | 1,36 | 1,45 | 1,36 | 1,44 | 4,35% | 6.123.719,00 |
| 01.10.2024 | 1,40 | 1,42 | 1,36 | 1,38 | -2,82% | 7.435.428,00 |
| 30.09.2024 | 1,46 | 1,55 | 1,41 | 1,42 | -2,74% | 9.863.050,00 |
| 27.09.2024 | 1,44 | 1,49 | 1,43 | 1,46 | 2,82% | 7.336.134,00 |
| 26.09.2024 | 1,42 | 1,44 | 1,39 | 1,42 | 3,65% | 6.170.977,00 |
| 25.09.2024 | 1,42 | 1,42 | 1,36 | 1,37 | -4,20% | 6.516.293,00 |
| 24.09.2024 | 1,39 | 1,44 | 1,37 | 1,43 | 3,62% | 7.691.123,00 |
| 23.09.2024 | 1,49 | 1,49 | 1,38 | 1,38 | -6,76% | 12.821.777,00 |
| 20.09.2024 | 1,56 | 1,56 | 1,47 | 1,48 | -5,13% | 14.452.572,00 |
| 19.09.2024 | 1,67 | 1,68 | 1,55 | 1,56 | -3,11% | 11.586.304,00 |
| 18.09.2024 | 1,63 | 1,73 | 1,59 | 1,61 | -1,23% | 10.655.576,00 |
| 17.09.2024 | 1,69 | 1,70 | 1,62 | 1,63 | -3,55% | 7.973.197,00 |
| 16.09.2024 | 1,77 | 1,77 | 1,65 | 1,69 | -5,06% | 8.857.695,00 |
| 13.09.2024 | 1,85 | 1,86 | 1,75 | 1,78 | -1,11% | 10.526.012,00 |
| 12.09.2024 | 1,77 | 1,86 | 1,71 | 1,80 | 4,05% | 13.546.658,00 |
| 11.09.2024 | 1,70 | 1,74 | 1,65 | 1,73 | 1,17% | 7.970.883,00 |
| 10.09.2024 | 1,68 | 1,73 | 1,61 | 1,71 | 3,01% | 9.342.051,00 |
| 09.09.2024 | 1,68 | 1,75 | 1,65 | 1,66 | 0,61% | 10.422.032,00 |
| 06.09.2024 | 1,65 | 1,76 | 1,63 | 1,65 | 0,00% | 11.329.953,00 |
| 05.09.2024 | 1,72 | 1,73 | 1,63 | 1,65 | -4,62% | 8.634.352,00 |
| 04.09.2024 | 1,69 | 1,77 | 1,66 | 1,73 | 4,85% | 9.725.391,00 |
| 03.09.2024 | 1,65 | 1,71 | 1,63 | 1,65 | -1,79% | 7.157.039,00 |
| 30.08.2024 | 1,67 | 1,74 | 1,63 | 1,68 | 0,60% | 8.581.235,00 |
| 29.08.2024 | 1,72 | 1,77 | 1,65 | 1,67 | 0,00% | 8.280.026,00 |
| 28.08.2024 | 1,75 | 1,78 | 1,63 | 1,67 | -7,22% | 17.521.107,00 |
| 27.08.2024 | 1,90 | 1,94 | 1,80 | 1,80 | -8,16% | 14.253.590,00 |
| 26.08.2024 | 2,09 | 2,09 | 1,90 | 1,96 | -5,31% | 15.672.873,00 |
| 23.08.2024 | 2,03 | 2,15 | 1,99 | 2,07 | 4,55% | 24.364.251,00 |
| 22.08.2024 | 2,05 | 2,11 | 1,97 | 1,98 | -1,98% | 18.482.441,00 |
| 21.08.2024 | 1,96 | 2,11 | 1,93 | 2,02 | 4,12% | 34.882.662,00 |
| 20.08.2024 | 1,79 | 2,01 | 1,66 | 1,94 | 7,78% | 32.295.137,00 |
| 19.08.2024 | 1,74 | 2,18 | 1,73 | 1,80 | 17,65% | 99.858.765,00 |
| 16.08.2024 | 1,30 | 1,63 | 1,30 | 1,53 | 16,79% | 44.414.344,00 |
| 15.08.2024 | 1,32 | 1,32 | 1,27 | 1,31 | 1,55% | 6.559.677,00 |
| 14.08.2024 | 1,29 | 1,35 | 1,25 | 1,29 | 2,38% | 9.498.782,00 |
| 13.08.2024 | 1,19 | 1,28 | 1,18 | 1,26 | 8,62% | 9.809.045,00 |
| 12.08.2024 | 1,24 | 1,25 | 1,15 | 1,16 | -7,94% | 13.508.139,00 |
| 09.08.2024 | 1,29 | 1,29 | 1,22 | 1,26 | 0,00% | 7.837.196,00 |
| 08.08.2024 | 1,25 | 1,29 | 1,24 | 1,26 | 1,61% | 6.633.577,00 |
| 07.08.2024 | 1,34 | 1,37 | 1,24 | 1,24 | -6,77% | 9.733.830,00 |
| 06.08.2024 | 1,45 | 1,51 | 1,23 | 1,33 | 1,53% | 16.439.533,00 |
| 05.08.2024 | 1,20 | 1,35 | 1,19 | 1,31 | -1,50% | 8.621.524,00 |
| 02.08.2024 | 1,31 | 1,36 | 1,28 | 1,33 | -3,62% | 8.845.784,00 |
| 01.08.2024 | 1,44 | 1,49 | 1,36 | 1,38 | -5,48% | 8.043.560,00 |
| 31.07.2024 | 1,44 | 1,54 | 1,41 | 1,46 | 0,69% | 7.689.138,00 |
| 30.07.2024 | 1,45 | 1,46 | 1,40 | 1,45 | 0,69% | 4.674.350,00 |
| 29.07.2024 | 1,49 | 1,51 | 1,42 | 1,44 | -2,70% | 5.162.822,00 |
| 26.07.2024 | 1,48 | 1,50 | 1,44 | 1,48 | 2,07% | 5.948.469,00 |
| 25.07.2024 | 1,35 | 1,49 | 1,35 | 1,45 | 5,07% | 6.757.138,00 |
| 24.07.2024 | 1,43 | 1,46 | 1,36 | 1,38 | -5,48% | 10.468.163,00 |
| 23.07.2024 | 1,43 | 1,49 | 1,42 | 1,46 | 0,69% | 6.340.694,00 |
| 22.07.2024 | 1,45 | 1,46 | 1,33 | 1,45 | 0,69% | 9.601.010,00 |
| 19.07.2024 | 1,47 | 1,52 | 1,43 | 1,44 | -2,04% | 6.576.772,00 |
| 18.07.2024 | 1,45 | 1,57 | 1,43 | 1,47 | 1,38% | 14.352.948,00 |
| 17.07.2024 | 1,44 | 1,58 | 1,41 | 1,45 | 1,40% | 20.663.880,00 |
| 16.07.2024 | 1,33 | 1,47 | 1,31 | 1,43 | 7,52% | 13.058.879,00 |
| 15.07.2024 | 1,34 | 1,35 | 1,30 | 1,33 | -0,75% | 5.819.415,00 |
| 12.07.2024 | 1,29 | 1,36 | 1,28 | 1,34 | 5,51% | 9.595.226,00 |
| 11.07.2024 | 1,24 | 1,28 | 1,22 | 1,27 | 5,83% | 8.070.864,00 |
| 10.07.2024 | 1,23 | 1,24 | 1,17 | 1,20 | -3,23% | 7.051.222,00 |
| 09.07.2024 | 1,25 | 1,27 | 1,21 | 1,24 | -0,80% | 3.872.807,00 |
| 08.07.2024 | 1,24 | 1,28 | 1,24 | 1,25 | 0,00% | 3.077.587,00 |
| 05.07.2024 | 1,29 | 1,30 | 1,22 | 1,25 | -4,58% | 6.190.803,00 |
| 03.07.2024 | 1,32 | 1,35 | 1,30 | 1,31 | 0,00% | 4.519.819,00 |
| 02.07.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 3,97% | 6.413.891,00 |
| 01.07.2024 | 1,24 | 1,32 | 1,22 | 1,26 | 1,61% | 8.802.977,00 |
| 28.06.2024 | 1,23 | 1,26 | 1,20 | 1,24 | 0,00% | 7.709.728,00 |
| 27.06.2024 | 1,17 | 1,25 | 1,17 | 1,24 | 5,08% | 6.793.732,00 |
| 26.06.2024 | 1,14 | 1,21 | 1,13 | 1,18 | 3,51% | 7.817.156,00 |
| 25.06.2024 | 1,15 | 1,15 | 1,11 | 1,14 | -0,87% | 5.326.274,00 |
| 24.06.2024 | 1,14 | 1,17 | 1,12 | 1,15 | 0,00% | 4.421.048,00 |
| 21.06.2024 | 1,12 | 1,17 | 1,10 | 1,15 | 2,68% | 12.050.529,00 |
| 20.06.2024 | 1,17 | 1,18 | 1,12 | 1,12 | -5,08% | 7.499.800,00 |
| 18.06.2024 | 1,18 | 1,21 | 1,16 | 1,18 | -0,84% | 7.179.243,00 |
| 17.06.2024 | 1,16 | 1,22 | 1,16 | 1,19 | 0,85% | 6.457.177,00 |
| 14.06.2024 | 1,21 | 1,21 | 1,16 | 1,18 | -1,67% | 9.528.100,00 |
| 13.06.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -4,00% | 6.619.919,00 |