2,755$
2,04%
Echtzeit-Aktienkurs fuboTV
Bid:
Ask:
Aktienkurse zur fuboTV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,72 | 2,87 | 2,72 | 2,76 | 2,04% | 732.372,00 |
| 08.05.2025 | 2,63 | 2,73 | 2,59 | 2,70 | 3,45% | 17.644.059,00 |
| 07.05.2025 | 2,61 | 2,70 | 2,56 | 2,61 | 0,00% | 25.742.087,00 |
| 06.05.2025 | 2,44 | 2,62 | 2,42 | 2,61 | 3,57% | 27.962.199,00 |
| 05.05.2025 | 2,39 | 2,52 | 2,28 | 2,52 | 4,13% | 31.029.871,00 |
| 02.05.2025 | 2,64 | 2,71 | 2,40 | 2,42 | -17,41% | 45.289.367,00 |
| 01.05.2025 | 3,08 | 3,08 | 2,90 | 2,93 | -2,33% | 15.450.367,00 |
| 30.04.2025 | 3,00 | 3,03 | 2,91 | 3,00 | -3,23% | 12.400.605,00 |
| 29.04.2025 | 3,13 | 3,25 | 3,08 | 3,10 | -0,96% | 17.359.694,00 |
| 28.04.2025 | 3,04 | 3,15 | 3,02 | 3,13 | 3,64% | 14.571.016,00 |
| 25.04.2025 | 3,00 | 3,05 | 2,95 | 3,02 | 1,00% | 10.117.935,00 |
| 24.04.2025 | 2,93 | 3,03 | 2,91 | 2,99 | 2,40% | 10.821.046,00 |
| 23.04.2025 | 3,05 | 3,11 | 2,82 | 2,92 | -2,67% | 26.012.490,00 |
| 22.04.2025 | 2,89 | 3,02 | 2,88 | 3,00 | 5,26% | 11.083.959,00 |
| 21.04.2025 | 2,94 | 2,97 | 2,76 | 2,85 | -4,68% | 9.745.842,00 |
| 17.04.2025 | 2,88 | 2,99 | 2,83 | 2,99 | 4,18% | 13.479.916,00 |
| 16.04.2025 | 2,91 | 2,95 | 2,78 | 2,87 | -4,01% | 14.104.422,00 |
| 15.04.2025 | 2,91 | 3,05 | 2,87 | 2,99 | 3,82% | 12.941.390,00 |
| 14.04.2025 | 2,94 | 2,98 | 2,86 | 2,88 | 1,05% | 13.997.422,00 |
| 11.04.2025 | 2,76 | 2,86 | 2,72 | 2,85 | 3,26% | 14.139.255,00 |
| 10.04.2025 | 2,88 | 2,89 | 2,68 | 2,76 | -5,48% | 15.936.128,00 |
| 09.04.2025 | 2,64 | 2,98 | 2,53 | 2,92 | 11,88% | 24.479.740,00 |
| 08.04.2025 | 2,88 | 2,89 | 2,52 | 2,61 | -4,74% | 12.418.280,00 |
| 07.04.2025 | 2,58 | 3,00 | 2,50 | 2,74 | -2,14% | 20.712.841,00 |
| 04.04.2025 | 2,88 | 2,90 | 2,62 | 2,80 | -7,28% | 19.112.222,00 |
| 03.04.2025 | 2,93 | 3,06 | 2,91 | 3,02 | -4,13% | 12.780.181,00 |
| 02.04.2025 | 2,91 | 3,15 | 2,87 | 3,15 | 6,42% | 11.557.794,00 |
| 01.04.2025 | 2,92 | 2,98 | 2,86 | 2,96 | 1,37% | 10.701.108,00 |
| 31.03.2025 | 2,86 | 2,99 | 2,78 | 2,92 | 0,69% | 13.190.351,00 |
| 28.03.2025 | 2,99 | 3,02 | 2,87 | 2,90 | -3,97% | 14.230.706,00 |
| 27.03.2025 | 3,06 | 3,11 | 2,99 | 3,02 | -1,95% | 11.263.142,00 |
| 26.03.2025 | 3,31 | 3,35 | 3,06 | 3,08 | -6,95% | 11.511.087,00 |
| 25.03.2025 | 3,29 | 3,31 | 3,19 | 3,31 | 1,22% | 8.715.890,00 |
| 24.03.2025 | 3,22 | 3,27 | 3,15 | 3,27 | 2,83% | 11.823.261,00 |
| 21.03.2025 | 3,01 | 3,18 | 3,00 | 3,18 | 3,25% | 11.827.156,00 |
| 20.03.2025 | 3,16 | 3,18 | 3,05 | 3,08 | -3,14% | 11.042.286,00 |
| 19.03.2025 | 3,12 | 3,21 | 3,09 | 3,18 | 2,91% | 10.035.495,00 |
| 18.03.2025 | 3,19 | 3,20 | 3,07 | 3,09 | -3,74% | 12.108.305,00 |
| 17.03.2025 | 3,17 | 3,30 | 3,15 | 3,21 | 0,94% | 10.790.978,00 |
| 14.03.2025 | 2,99 | 3,18 | 2,97 | 3,18 | 7,80% | 13.539.595,00 |
| 13.03.2025 | 3,09 | 3,14 | 2,95 | 2,95 | -4,84% | 15.762.357,00 |
| 12.03.2025 | 3,15 | 3,20 | 3,04 | 3,10 | 0,32% | 20.154.852,00 |
| 11.03.2025 | 3,01 | 3,15 | 2,91 | 3,09 | 2,66% | 20.866.231,00 |
| 10.03.2025 | 3,11 | 3,28 | 2,92 | 3,01 | -5,35% | 27.512.333,00 |
| 07.03.2025 | 2,94 | 3,23 | 2,92 | 3,18 | 6,35% | 20.577.253,00 |
| 06.03.2025 | 3,00 | 3,10 | 2,93 | 2,99 | -2,92% | 21.208.715,00 |
| 05.03.2025 | 3,02 | 3,13 | 2,96 | 3,08 | 2,33% | 16.483.940,00 |
| 04.03.2025 | 2,69 | 3,10 | 2,67 | 3,01 | 5,99% | 29.615.662,00 |
| 03.03.2025 | 3,04 | 3,10 | 2,76 | 2,84 | -6,27% | 31.326.421,00 |
| 28.02.2025 | 2,96 | 3,08 | 2,56 | 3,03 | -13,92% | 68.820.308,00 |
| 27.02.2025 | 3,65 | 3,79 | 3,45 | 3,52 | -2,22% | 35.555.026,00 |
| 26.02.2025 | 3,86 | 3,92 | 3,50 | 3,60 | -6,25% | 27.169.396,00 |
| 25.02.2025 | 4,00 | 4,02 | 3,70 | 3,84 | -4,24% | 23.984.724,00 |
| 24.02.2025 | 3,82 | 4,29 | 3,73 | 4,01 | 6,65% | 41.449.020,00 |
| 21.02.2025 | 4,16 | 4,19 | 3,75 | 3,76 | -2,34% | 25.585.177,00 |
| 20.02.2025 | 3,87 | 3,92 | 3,71 | 3,85 | -0,26% | 11.437.709,00 |
| 19.02.2025 | 4,04 | 4,06 | 3,85 | 3,86 | -4,93% | 14.413.647,00 |
| 18.02.2025 | 4,07 | 4,27 | 3,96 | 4,06 | 0,00% | 17.495.279,00 |
| 14.02.2025 | 3,93 | 4,08 | 3,87 | 4,06 | 4,10% | 13.601.946,00 |
| 13.02.2025 | 3,67 | 3,92 | 3,64 | 3,90 | 6,85% | 16.651.003,00 |
| 12.02.2025 | 3,69 | 3,80 | 3,62 | 3,65 | -1,88% | 19.311.059,00 |
| 11.02.2025 | 3,82 | 4,03 | 3,71 | 3,72 | -3,38% | 18.790.105,00 |
| 10.02.2025 | 4,01 | 4,08 | 3,81 | 3,85 | -2,53% | 16.429.748,00 |
| 07.02.2025 | 4,03 | 4,04 | 3,89 | 3,95 | -2,23% | 15.813.622,00 |
| 06.02.2025 | 4,43 | 4,44 | 4,00 | 4,04 | -9,42% | 23.723.362,00 |
| 05.02.2025 | 4,59 | 4,61 | 4,33 | 4,46 | -2,62% | 23.150.546,00 |
| 04.02.2025 | 4,17 | 4,71 | 4,13 | 4,58 | 10,10% | 37.890.412,00 |
| 03.02.2025 | 3,89 | 4,16 | 3,81 | 4,16 | 2,97% | 19.976.311,00 |
| 31.01.2025 | 4,15 | 4,27 | 3,91 | 4,04 | -1,94% | 20.905.643,00 |
| 30.01.2025 | 4,18 | 4,30 | 3,95 | 4,12 | 0,98% | 23.629.316,00 |
| 29.01.2025 | 3,98 | 4,25 | 3,93 | 4,08 | 3,29% | 30.819.390,00 |
| 28.01.2025 | 3,73 | 4,01 | 3,71 | 3,95 | 7,05% | 15.275.946,00 |
| 27.01.2025 | 3,93 | 3,99 | 3,66 | 3,69 | -8,66% | 18.905.135,00 |
| 24.01.2025 | 3,93 | 4,15 | 3,86 | 4,04 | 1,25% | 25.950.167,00 |
| 23.01.2025 | 3,59 | 4,09 | 3,58 | 3,99 | 10,22% | 38.916.019,00 |
| 22.01.2025 | 3,64 | 3,74 | 3,51 | 3,62 | -1,36% | 21.930.455,00 |
| 21.01.2025 | 3,82 | 3,93 | 3,63 | 3,67 | -3,93% | 25.093.891,00 |
| 17.01.2025 | 4,07 | 4,30 | 3,78 | 3,82 | -4,26% | 34.892.262,00 |
| 16.01.2025 | 4,01 | 4,13 | 3,86 | 3,99 | 1,53% | 33.148.435,00 |
| 15.01.2025 | 4,05 | 4,27 | 3,91 | 3,93 | 3,15% | 40.607.605,00 |
| 14.01.2025 | 4,31 | 4,59 | 3,78 | 3,81 | -14,38% | 64.590.978,00 |
| 13.01.2025 | 4,88 | 4,90 | 4,30 | 4,45 | -12,92% | 58.175.538,00 |
| 10.01.2025 | 5,70 | 5,99 | 4,99 | 5,11 | -4,49% | 100.456.121,00 |
| 08.01.2025 | 4,63 | 6,10 | 4,55 | 5,35 | -2,01% | 176.972.214,00 |
| 07.01.2025 | 5,43 | 6,45 | 5,06 | 5,46 | 7,91% | 377.634.031,00 |
| 06.01.2025 | 3,97 | 5,30 | 3,05 | 5,06 | 251,39% | 644.173.988,00 |
| 03.01.2025 | 1,42 | 1,48 | 1,40 | 1,44 | 2,13% | 14.107.374,00 |
| 02.01.2025 | 1,30 | 1,43 | 1,29 | 1,41 | 11,90% | 12.521.623,00 |
| 31.12.2024 | 1,25 | 1,27 | 1,21 | 1,26 | 0,80% | 14.246.272,00 |
| 30.12.2024 | 1,33 | 1,33 | 1,23 | 1,25 | -7,41% | 16.041.834,00 |
| 27.12.2024 | 1,35 | 1,37 | 1,31 | 1,35 | 0,00% | 12.348.183,00 |
| 26.12.2024 | 1,34 | 1,39 | 1,33 | 1,35 | -0,74% | 7.406.809,00 |
| 24.12.2024 | 1,35 | 1,38 | 1,33 | 1,36 | -0,73% | 5.644.445,00 |
| 23.12.2024 | 1,40 | 1,41 | 1,36 | 1,37 | -1,44% | 9.080.974,00 |
| 20.12.2024 | 1,30 | 1,44 | 1,28 | 1,39 | 5,30% | 24.087.791,00 |
| 19.12.2024 | 1,42 | 1,42 | 1,31 | 1,32 | -5,71% | 17.048.214,00 |
| 18.12.2024 | 1,46 | 1,48 | 1,36 | 1,40 | -4,76% | 16.783.383,00 |
| 17.12.2024 | 1,46 | 1,52 | 1,42 | 1,47 | 0,00% | 10.640.918,00 |
| 16.12.2024 | 1,56 | 1,56 | 1,47 | 1,47 | -4,55% | 11.546.205,00 |
| 13.12.2024 | 1,57 | 1,60 | 1,51 | 1,54 | -3,75% | 10.374.596,00 |