3,835$
0,13%
Echtzeit-Aktienkurs fuboTV
Bid:
Ask:
Aktienkurse zur fuboTV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,87 | 3,92 | 3,83 | 3,84 | 0,13% | 447.422,00 |
| 14.10.2025 | 3,74 | 3,97 | 3,65 | 3,83 | 0,26% | 13.460.090,00 |
| 13.10.2025 | 3,72 | 3,83 | 3,63 | 3,82 | 3,80% | 13.268.266,00 |
| 10.10.2025 | 3,84 | 3,91 | 3,64 | 3,68 | -3,92% | 13.025.260,00 |
| 09.10.2025 | 3,88 | 3,89 | 3,78 | 3,83 | -1,29% | 8.081.455,00 |
| 08.10.2025 | 3,90 | 3,92 | 3,76 | 3,88 | 0,26% | 12.051.613,00 |
| 07.10.2025 | 3,94 | 4,03 | 3,81 | 3,87 | -1,28% | 12.735.184,00 |
| 06.10.2025 | 3,98 | 4,03 | 3,85 | 3,92 | -1,13% | 10.153.091,00 |
| 03.10.2025 | 3,98 | 4,07 | 3,92 | 3,97 | 0,38% | 1.290.511,00 |
| 02.10.2025 | 3,94 | 4,01 | 3,75 | 3,95 | 1,28% | 15.091.115,00 |
| 01.10.2025 | 4,10 | 4,12 | 3,86 | 3,90 | -6,02% | 14.299.263,00 |
| 30.09.2025 | 4,27 | 4,29 | 4,04 | 4,15 | -2,81% | 11.102.364,00 |
| 29.09.2025 | 4,19 | 4,28 | 4,15 | 4,27 | 1,67% | 8.239.709,00 |
| 26.09.2025 | 4,09 | 4,25 | 4,06 | 4,20 | 2,69% | 7.955.880,00 |
| 25.09.2025 | 4,05 | 4,20 | 4,02 | 4,09 | -1,45% | 10.276.692,00 |
| 24.09.2025 | 4,52 | 4,59 | 4,15 | 4,15 | -6,74% | 12.685.125,00 |
| 23.09.2025 | 4,54 | 4,72 | 4,35 | 4,45 | -2,41% | 17.673.105,00 |
| 22.09.2025 | 4,32 | 4,56 | 4,23 | 4,56 | 4,83% | 13.600.958,00 |
| 19.09.2025 | 4,36 | 4,48 | 4,33 | 4,35 | -0,68% | 12.904.485,00 |
| 18.09.2025 | 4,23 | 4,54 | 4,23 | 4,38 | 4,04% | 15.401.323,00 |
| 17.09.2025 | 4,29 | 4,34 | 4,14 | 4,21 | -1,86% | 11.855.716,00 |
| 16.09.2025 | 4,36 | 4,39 | 4,16 | 4,29 | -1,61% | 10.203.985,00 |
| 15.09.2025 | 4,36 | 4,47 | 4,19 | 4,36 | 2,11% | 15.039.560,00 |
| 12.09.2025 | 4,15 | 4,32 | 4,07 | 4,27 | 2,64% | 13.301.078,00 |
| 11.09.2025 | 3,95 | 4,17 | 3,90 | 4,16 | 5,85% | 16.458.866,00 |
| 10.09.2025 | 4,12 | 4,16 | 3,92 | 3,93 | -3,91% | 13.561.039,00 |
| 09.09.2025 | 4,13 | 4,14 | 3,90 | 4,09 | -0,73% | 12.930.842,00 |
| 08.09.2025 | 4,03 | 4,19 | 3,94 | 4,12 | 2,74% | 19.062.142,00 |
| 05.09.2025 | 3,78 | 4,05 | 3,73 | 4,01 | 6,37% | 18.926.327,00 |
| 04.09.2025 | 3,69 | 3,81 | 3,62 | 3,77 | 1,62% | 11.622.326,00 |
| 03.09.2025 | 3,79 | 3,81 | 3,63 | 3,71 | -1,85% | 12.270.229,00 |
| 02.09.2025 | 3,50 | 3,80 | 3,44 | 3,78 | 7,08% | 18.082.033,00 |
| 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 |