1,370$
-11,61%
Echtzeit-Aktienkurs fuboTV
Bid:
Ask:
Aktienkurse zur fuboTV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,56 | 1,80 | 1,37 | 1,37 | -11,61% | 3.285.589,00 |
| 02.05.2024 | 1,51 | 1,55 | 1,45 | 1,55 | 7,64% | 12.117.262,00 |
| 01.05.2024 | 1,39 | 1,51 | 1,37 | 1,44 | 1,41% | 6.323.982,00 |
| 30.04.2024 | 1,41 | 1,47 | 1,38 | 1,42 | 1,43% | 5.723.696,00 |
| 29.04.2024 | 1,41 | 1,46 | 1,38 | 1,40 | 0,72% | 5.504.383,00 |
| 26.04.2024 | 1,37 | 1,43 | 1,35 | 1,39 | 1,46% | 3.399.428,00 |
| 25.04.2024 | 1,35 | 1,38 | 1,33 | 1,37 | -0,72% | 3.287.432,00 |
| 24.04.2024 | 1,41 | 1,44 | 1,36 | 1,38 | -3,50% | 4.207.858,00 |
| 23.04.2024 | 1,35 | 1,45 | 1,33 | 1,43 | 6,72% | 11.501.919,00 |
| 22.04.2024 | 1,35 | 1,38 | 1,20 | 1,34 | -0,74% | 19.346.856,00 |
| 19.04.2024 | 1,39 | 1,42 | 1,32 | 1,35 | -3,57% | 8.796.071,00 |
| 18.04.2024 | 1,40 | 1,48 | 1,36 | 1,40 | 0,72% | 6.769.148,00 |
| 17.04.2024 | 1,43 | 1,48 | 1,38 | 1,39 | 1,46% | 4.508.014,00 |
| 16.04.2024 | 1,38 | 1,40 | 1,35 | 1,37 | -2,14% | 5.560.146,00 |
| 15.04.2024 | 1,45 | 1,47 | 1,38 | 1,40 | -3,45% | 7.422.057,00 |
| 12.04.2024 | 1,47 | 1,49 | 1,42 | 1,45 | -2,68% | 4.793.527,00 |
| 11.04.2024 | 1,53 | 1,55 | 1,46 | 1,49 | -1,32% | 5.861.110,00 |
| 10.04.2024 | 1,55 | 1,57 | 1,49 | 1,51 | -6,21% | 7.475.099,00 |
| 09.04.2024 | 1,58 | 1,67 | 1,58 | 1,61 | 1,90% | 4.978.647,00 |
| 08.04.2024 | 1,57 | 1,60 | 1,53 | 1,58 | 1,94% | 4.691.406,00 |
| 05.04.2024 | 1,54 | 1,57 | 1,50 | 1,55 | -0,64% | 6.833.332,00 |
| 04.04.2024 | 1,60 | 1,67 | 1,55 | 1,56 | 0,00% | 10.235.938,00 |
| 03.04.2024 | 1,52 | 1,58 | 1,49 | 1,56 | 1,30% | 5.309.111,00 |
| 02.04.2024 | 1,52 | 1,55 | 1,50 | 1,54 | -2,53% | 5.204.882,00 |
| 01.04.2024 | 1,59 | 1,59 | 1,51 | 1,58 | 0,00% | 5.965.450,00 |
| 28.03.2024 | 1,56 | 1,64 | 1,55 | 1,58 | 1,28% | 6.426.695,00 |
| 27.03.2024 | 1,54 | 1,56 | 1,51 | 1,56 | 4,00% | 5.059.715,00 |
| 26.03.2024 | 1,56 | 1,58 | 1,49 | 1,50 | -2,60% | 5.179.028,00 |
| 25.03.2024 | 1,52 | 1,57 | 1,50 | 1,54 | 1,99% | 5.957.660,00 |
| 22.03.2024 | 1,56 | 1,57 | 1,51 | 1,51 | -5,03% | 5.815.808,00 |
| 21.03.2024 | 1,64 | 1,66 | 1,56 | 1,59 | -0,62% | 7.529.480,00 |
| 20.03.2024 | 1,52 | 1,62 | 1,48 | 1,60 | 5,26% | 9.118.089,00 |
| 19.03.2024 | 1,52 | 1,54 | 1,46 | 1,52 | -1,30% | 5.763.523,00 |
| 18.03.2024 | 1,53 | 1,57 | 1,47 | 1,54 | 1,99% | 7.664.195,00 |
| 15.03.2024 | 1,55 | 1,58 | 1,49 | 1,51 | -2,58% | 10.050.338,00 |
| 14.03.2024 | 1,63 | 1,64 | 1,53 | 1,55 | -3,73% | 7.759.960,00 |
| 13.03.2024 | 1,55 | 1,69 | 1,53 | 1,61 | 4,55% | 11.600.356,00 |
| 12.03.2024 | 1,63 | 1,63 | 1,51 | 1,54 | -4,35% | 14.351.851,00 |
| 11.03.2024 | 1,68 | 1,74 | 1,61 | 1,61 | -4,17% | 6.965.400,00 |
| 08.03.2024 | 1,69 | 1,79 | 1,65 | 1,68 | 2,44% | 13.119.546,00 |
| 07.03.2024 | 1,72 | 1,79 | 1,63 | 1,64 | -5,20% | 13.419.171,00 |
| 06.03.2024 | 1,74 | 1,80 | 1,71 | 1,73 | -0,57% | 9.416.209,00 |
| 05.03.2024 | 1,84 | 1,84 | 1,71 | 1,74 | -5,95% | 17.208.908,00 |
| 04.03.2024 | 1,95 | 1,97 | 1,85 | 1,85 | -2,63% | 12.933.280,00 |
| 01.03.2024 | 2,33 | 2,44 | 1,85 | 1,90 | -8,21% | 49.628.926,00 |
| 29.02.2024 | 2,13 | 2,17 | 2,05 | 2,07 | 1,47% | 16.079.938,00 |
| 28.02.2024 | 2,00 | 2,10 | 1,96 | 2,04 | 2,00% | 10.098.311,00 |
| 27.02.2024 | 1,93 | 2,01 | 1,90 | 2,00 | 5,26% | 9.534.337,00 |
| 26.02.2024 | 1,77 | 1,91 | 1,72 | 1,90 | 7,34% | 10.324.541,00 |
| 23.02.2024 | 1,85 | 1,89 | 1,76 | 1,77 | -4,84% | 15.669.998,00 |
| 22.02.2024 | 1,90 | 1,94 | 1,85 | 1,86 | -3,63% | 11.164.241,00 |
| 21.02.2024 | 1,98 | 1,99 | 1,83 | 1,93 | -3,50% | 14.015.214,00 |
| 20.02.2024 | 2,04 | 2,06 | 1,98 | 2,00 | -3,38% | 10.669.621,00 |
| 16.02.2024 | 2,14 | 2,17 | 2,05 | 2,07 | -5,91% | 13.627.985,00 |
| 15.02.2024 | 2,11 | 2,30 | 2,08 | 2,20 | 4,76% | 12.744.024,00 |
| 14.02.2024 | 2,02 | 2,14 | 2,00 | 2,10 | 6,06% | 8.532.612,00 |
| 13.02.2024 | 2,02 | 2,07 | 1,95 | 1,98 | -7,04% | 13.315.303,00 |
| 12.02.2024 | 2,05 | 2,20 | 2,05 | 2,13 | 3,40% | 11.310.023,00 |
| 09.02.2024 | 1,95 | 2,09 | 1,93 | 2,06 | 5,10% | 15.387.876,00 |
| 08.02.2024 | 1,96 | 2,05 | 1,92 | 1,96 | 1,03% | 16.352.107,00 |
| 07.02.2024 | 2,02 | 2,04 | 1,75 | 1,94 | -22,71% | 53.637.720,00 |
| 06.02.2024 | 2,43 | 2,56 | 2,41 | 2,51 | 3,72% | 7.574.992,00 |
| 05.02.2024 | 2,50 | 2,51 | 2,40 | 2,42 | -5,47% | 10.159.969,00 |
| 02.02.2024 | 2,52 | 2,57 | 2,46 | 2,56 | 0,79% | 9.329.201,00 |
| 01.02.2024 | 2,55 | 2,59 | 2,48 | 2,54 | 2,01% | 9.597.726,00 |
| 31.01.2024 | 2,53 | 2,70 | 2,48 | 2,49 | -3,49% | 11.093.173,00 |
| 30.01.2024 | 2,70 | 2,71 | 2,56 | 2,58 | -5,15% | 9.642.405,00 |
| 29.01.2024 | 2,67 | 2,73 | 2,60 | 2,72 | 1,87% | 9.105.006,00 |
| 26.01.2024 | 2,73 | 2,80 | 2,67 | 2,67 | -0,37% | 5.514.944,00 |
| 25.01.2024 | 2,74 | 2,83 | 2,63 | 2,68 | -0,74% | 8.612.571,00 |
| 24.01.2024 | 2,88 | 2,96 | 2,68 | 2,70 | -3,23% | 8.710.540,00 |
| 23.01.2024 | 2,79 | 2,88 | 2,72 | 2,79 | 2,20% | 8.848.892,00 |
| 22.01.2024 | 2,64 | 2,88 | 2,63 | 2,73 | 5,00% | 12.329.334,00 |
| 19.01.2024 | 2,54 | 2,63 | 2,47 | 2,60 | 3,17% | 8.436.835,00 |
| 18.01.2024 | 2,61 | 2,65 | 2,42 | 2,52 | -2,33% | 12.959.939,00 |
| 17.01.2024 | 2,56 | 2,60 | 2,50 | 2,58 | -3,01% | 8.594.588,00 |
| 16.01.2024 | 2,70 | 2,72 | 2,60 | 2,66 | -2,56% | 8.439.716,00 |
| 12.01.2024 | 2,80 | 2,93 | 2,71 | 2,73 | -2,15% | 8.066.441,00 |
| 11.01.2024 | 2,89 | 2,92 | 2,72 | 2,79 | -5,10% | 10.618.975,00 |
| 10.01.2024 | 2,98 | 2,99 | 2,86 | 2,94 | -1,01% | 7.419.638,00 |
| 09.01.2024 | 3,10 | 3,13 | 2,96 | 2,97 | -6,31% | 8.029.493,00 |
| 08.01.2024 | 2,91 | 3,17 | 2,89 | 3,17 | 8,19% | 10.128.420,00 |
| 05.01.2024 | 2,91 | 3,05 | 2,88 | 2,93 | -1,35% | 7.668.424,00 |
| 04.01.2024 | 2,96 | 3,02 | 2,88 | 2,97 | 2,41% | 9.443.206,00 |
| 03.01.2024 | 3,08 | 3,08 | 2,88 | 2,90 | -7,94% | 12.644.701,00 |
| 02.01.2024 | 3,13 | 3,22 | 3,04 | 3,15 | -0,94% | 8.346.938,00 |
| 29.12.2023 | 3,30 | 3,36 | 3,18 | 3,18 | -3,93% | 8.365.598,00 |
| 28.12.2023 | 3,28 | 3,35 | 3,23 | 3,31 | -0,60% | 7.250.405,00 |
| 27.12.2023 | 3,26 | 3,43 | 3,25 | 3,33 | 2,15% | 10.532.568,00 |
| 26.12.2023 | 3,27 | 3,31 | 3,18 | 3,26 | -0,31% | 6.353.378,00 |
| 22.12.2023 | 3,26 | 3,34 | 3,20 | 3,27 | 0,00% | 6.693.543,00 |
| 21.12.2023 | 3,28 | 3,30 | 3,11 | 3,27 | 3,15% | 11.638.240,00 |
| 20.12.2023 | 3,48 | 3,50 | 3,16 | 3,17 | -9,17% | 15.070.019,00 |
| 19.12.2023 | 3,39 | 3,55 | 3,37 | 3,49 | 4,80% | 13.984.748,00 |
| 18.12.2023 | 3,36 | 3,50 | 3,28 | 3,33 | -0,89% | 11.787.696,00 |
| 15.12.2023 | 3,60 | 3,64 | 3,36 | 3,36 | -5,62% | 14.940.663,00 |
| 14.12.2023 | 3,54 | 3,82 | 3,46 | 3,56 | 4,71% | 23.421.301,00 |
| 13.12.2023 | 3,23 | 3,45 | 3,08 | 3,40 | 5,26% | 13.729.330,00 |
| 12.12.2023 | 3,20 | 3,32 | 3,13 | 3,23 | 3,53% | 10.129.917,00 |
| 11.12.2023 | 3,29 | 3,32 | 3,11 | 3,12 | -4,88% | 9.687.000,00 |