3,535$
1,58%
Echtzeit-Aktienkurs fuboTV
Bid:
Ask:
Aktienkurse zur fuboTV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,55 | 3,81 | 3,52 | 3,53 | 1,44% | 18.728.413,00 |
| 28.08.2025 | 3,46 | 3,52 | 3,40 | 3,48 | 2,05% | 10.243.126,00 |
| 27.08.2025 | 3,43 | 3,45 | 3,37 | 3,41 | -1,16% | 7.586.467,00 |
| 26.08.2025 | 3,47 | 3,51 | 3,41 | 3,45 | -0,58% | 7.259.818,00 |
| 25.08.2025 | 3,46 | 3,55 | 3,46 | 3,47 | -0,57% | 8.043.968,00 |
| 22.08.2025 | 3,40 | 3,53 | 3,37 | 3,49 | 2,95% | 10.912.910,00 |
| 21.08.2025 | 3,32 | 3,42 | 3,31 | 3,39 | 0,89% | 9.829.475,00 |
| 20.08.2025 | 3,45 | 3,45 | 3,25 | 3,36 | -3,45% | 14.658.922,00 |
| 19.08.2025 | 3,80 | 3,80 | 3,47 | 3,48 | -7,69% | 15.900.255,00 |
| 18.08.2025 | 3,63 | 3,78 | 3,59 | 3,77 | 3,86% | 12.279.565,00 |
| 15.08.2025 | 3,66 | 3,67 | 3,58 | 3,63 | -1,89% | 11.530.452,00 |
| 14.08.2025 | 3,68 | 3,72 | 3,57 | 3,70 | -1,60% | 12.320.128,00 |
| 13.08.2025 | 3,68 | 3,87 | 3,62 | 3,76 | 3,30% | 18.325.527,00 |
| 12.08.2025 | 3,63 | 3,67 | 3,56 | 3,64 | 1,39% | 11.122.628,00 |
| 11.08.2025 | 3,67 | 3,74 | 3,50 | 3,59 | -2,45% | 18.014.024,00 |
| 08.08.2025 | 3,67 | 3,98 | 3,51 | 3,68 | -0,54% | 34.547.376,00 |
| 07.08.2025 | 3,81 | 3,87 | 3,62 | 3,70 | -1,07% | 17.193.586,00 |
| 06.08.2025 | 3,91 | 3,92 | 3,73 | 3,74 | -4,59% | 12.804.435,00 |
| 05.08.2025 | 4,00 | 4,09 | 3,86 | 3,92 | -1,01% | 14.571.111,00 |
| 04.08.2025 | 3,86 | 4,07 | 3,82 | 3,96 | 5,60% | 16.967.492,00 |
| 01.08.2025 | 3,87 | 3,87 | 3,67 | 3,75 | -5,78% | 21.279.964,00 |
| 31.07.2025 | 4,40 | 4,40 | 3,93 | 3,98 | -4,33% | 29.070.378,00 |
| 30.07.2025 | 3,99 | 4,35 | 3,86 | 4,16 | 17,51% | 58.914.599,00 |
| 29.07.2025 | 3,81 | 4,20 | 3,50 | 3,54 | 0,28% | 55.963.029,00 |
| 28.07.2025 | 3,68 | 3,69 | 3,51 | 3,53 | -4,08% | 12.622.152,00 |
| 25.07.2025 | 3,60 | 3,73 | 3,53 | 3,68 | 2,22% | 16.871.375,00 |
| 24.07.2025 | 3,68 | 3,73 | 3,56 | 3,60 | -0,83% | 15.762.745,00 |
| 23.07.2025 | 3,44 | 3,66 | 3,36 | 3,63 | 6,45% | 16.847.928,00 |
| 22.07.2025 | 3,32 | 3,44 | 3,28 | 3,41 | 2,71% | 8.665.262,00 |
| 21.07.2025 | 3,40 | 3,48 | 3,31 | 3,32 | -0,90% | 10.463.902,00 |
| 18.07.2025 | 3,51 | 3,53 | 3,33 | 3,35 | -4,29% | 10.126.799,00 |
| 17.07.2025 | 3,54 | 3,57 | 3,48 | 3,50 | -0,57% | 8.450.477,00 |
| 16.07.2025 | 3,42 | 3,53 | 3,35 | 3,52 | 3,53% | 9.842.141,00 |
| 15.07.2025 | 3,46 | 3,47 | 3,35 | 3,40 | -0,29% | 6.659.583,00 |
| 14.07.2025 | 3,32 | 3,46 | 3,30 | 3,41 | 3,02% | 7.178.589,00 |
| 11.07.2025 | 3,44 | 3,48 | 3,31 | 3,31 | -4,61% | 11.456.147,00 |
| 10.07.2025 | 3,48 | 3,50 | 3,40 | 3,47 | -0,57% | 10.259.324,00 |
| 09.07.2025 | 3,63 | 3,68 | 3,41 | 3,49 | -3,32% | 12.101.996,00 |
| 08.07.2025 | 3,72 | 3,76 | 3,59 | 3,61 | -1,10% | 11.128.735,00 |
| 07.07.2025 | 3,64 | 3,70 | 3,52 | 3,65 | -1,08% | 12.433.807,00 |
| 03.07.2025 | 3,69 | 3,74 | 3,61 | 3,69 | 1,10% | 7.308.937,00 |
| 02.07.2025 | 3,76 | 3,83 | 3,61 | 3,65 | -3,18% | 12.724.724,00 |
| 01.07.2025 | 3,86 | 3,89 | 3,72 | 3,77 | -2,33% | 9.858.980,00 |
| 30.06.2025 | 3,71 | 3,93 | 3,68 | 3,86 | 9,35% | 17.849.803,00 |
| 27.06.2025 | 3,47 | 3,63 | 3,43 | 3,53 | 2,32% | 20.472.680,00 |
| 26.06.2025 | 3,41 | 3,48 | 3,38 | 3,45 | 2,07% | 8.697.133,00 |
| 25.06.2025 | 3,48 | 3,55 | 3,36 | 3,38 | -1,17% | 9.001.625,00 |
| 24.06.2025 | 3,24 | 3,43 | 3,24 | 3,42 | 7,55% | 11.736.575,00 |
| 23.06.2025 | 3,09 | 3,20 | 2,97 | 3,18 | 1,92% | 10.932.072,00 |
| 20.06.2025 | 3,19 | 3,24 | 3,08 | 3,12 | -1,27% | 10.805.833,00 |
| 18.06.2025 | 3,20 | 3,25 | 3,12 | 3,16 | -0,94% | 9.189.362,00 |
| 17.06.2025 | 3,22 | 3,26 | 3,18 | 3,19 | -2,15% | 6.247.940,00 |
| 16.06.2025 | 3,23 | 3,38 | 3,20 | 3,26 | 2,84% | 8.660.895,00 |
| 13.06.2025 | 3,29 | 3,33 | 3,16 | 3,17 | -7,04% | 9.336.600,00 |
| 12.06.2025 | 3,33 | 3,53 | 3,29 | 3,41 | 1,19% | 9.411.438,00 |
| 11.06.2025 | 3,31 | 3,42 | 3,27 | 3,37 | 2,74% | 8.792.027,00 |
| 10.06.2025 | 3,38 | 3,40 | 3,27 | 3,28 | -1,80% | 8.385.183,00 |
| 09.06.2025 | 3,47 | 3,50 | 3,34 | 3,34 | -2,05% | 10.020.090,00 |
| 06.06.2025 | 3,42 | 3,50 | 3,40 | 3,41 | 1,49% | 11.370.034,00 |
| 05.06.2025 | 3,61 | 3,61 | 3,33 | 3,36 | -6,41% | 12.263.411,00 |
| 04.06.2025 | 3,51 | 3,70 | 3,45 | 3,59 | 2,57% | 12.478.500,00 |
| 03.06.2025 | 3,56 | 3,63 | 3,45 | 3,50 | -1,69% | 12.562.664,00 |
| 02.06.2025 | 3,67 | 3,70 | 3,50 | 3,56 | -2,73% | 10.384.698,00 |
| 30.05.2025 | 3,54 | 3,73 | 3,50 | 3,66 | 1,10% | 16.719.465,00 |
| 29.05.2025 | 3,84 | 3,91 | 3,61 | 3,62 | -3,98% | 20.871.804,00 |
| 28.05.2025 | 3,70 | 3,84 | 3,67 | 3,77 | 4,14% | 21.058.164,00 |
| 27.05.2025 | 3,39 | 3,64 | 3,35 | 3,62 | 11,04% | 23.200.692,00 |
| 23.05.2025 | 3,10 | 3,30 | 3,09 | 3,26 | 3,16% | 11.771.885,00 |
| 22.05.2025 | 3,08 | 3,16 | 3,02 | 3,16 | 2,27% | 16.476.531,00 |
| 21.05.2025 | 3,24 | 3,28 | 3,08 | 3,09 | -6,93% | 14.351.847,00 |
| 20.05.2025 | 3,38 | 3,44 | 3,30 | 3,32 | -1,19% | 17.358.020,00 |
| 19.05.2025 | 3,12 | 3,44 | 3,11 | 3,36 | 4,67% | 24.759.390,00 |
| 16.05.2025 | 2,98 | 3,28 | 2,96 | 3,21 | 8,81% | 29.567.472,00 |
| 15.05.2025 | 2,96 | 2,96 | 2,85 | 2,95 | -0,34% | 18.514.085,00 |
| 14.05.2025 | 2,97 | 3,03 | 2,93 | 2,96 | 0,68% | 18.227.618,00 |
| 13.05.2025 | 2,88 | 2,95 | 2,80 | 2,94 | 3,52% | 16.929.852,00 |
| 12.05.2025 | 2,85 | 2,93 | 2,81 | 2,84 | 5,58% | 24.408.250,00 |
| 09.05.2025 | 2,73 | 2,87 | 2,67 | 2,69 | -0,37% | 24.616.812,00 |
| 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 |