1,780$
-1,11%
Echtzeit-Aktienkurs fuboTV
Bid:
Ask:
Aktienkurse zur fuboTV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,85 | 1,86 | 1,75 | 1,78 | -1,11% | 10.502.560,00 |
| 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% | 11.285.225,00 |
| 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% | 24.197.039,00 |
| 22.08.2024 | 2,05 | 2,11 | 1,97 | 1,98 | -1,98% | 18.482.241,00 |
| 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% | 38.928.952,00 |
| 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% | 7.798.897,00 |
| 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% | 8.816.781,00 |
| 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% | 5.873.245,00 |
| 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% | 6.511.354,00 |
| 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% | 9.527.960,00 |
| 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% | 6.130.838,00 |
| 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% | 7.676.057,00 |
| 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% | 5.326.284,00 |
| 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% | 11.862.132,00 |
| 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% | 9.496.903,00 |
| 13.06.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -4,00% | 6.619.919,00 |
| 12.06.2024 | 1,29 | 1,34 | 1,23 | 1,25 | -0,79% | 11.031.660,00 |
| 11.06.2024 | 1,15 | 1,26 | 1,13 | 1,26 | 9,57% | 10.146.314,00 |
| 10.06.2024 | 1,20 | 1,20 | 1,14 | 1,15 | -4,17% | 8.906.802,00 |
| 07.06.2024 | 1,21 | 1,25 | 1,20 | 1,20 | -4,00% | 6.793.655,00 |
| 06.06.2024 | 1,24 | 1,27 | 1,22 | 1,25 | 0,00% | 5.700.912,00 |
| 05.06.2024 | 1,23 | 1,28 | 1,22 | 1,25 | 0,81% | 4.917.910,00 |
| 04.06.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -3,13% | 4.710.883,00 |
| 03.06.2024 | 1,27 | 1,30 | 1,24 | 1,28 | 2,40% | 6.159.152,00 |
| 31.05.2024 | 1,24 | 1,27 | 1,22 | 1,25 | 0,00% | 5.292.321,00 |
| 30.05.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | 4.049.690,00 |
| 29.05.2024 | 1,21 | 1,24 | 1,20 | 1,23 | -0,81% | 7.285.544,00 |
| 28.05.2024 | 1,24 | 1,28 | 1,21 | 1,24 | -0,80% | 6.098.929,00 |
| 24.05.2024 | 1,23 | 1,28 | 1,22 | 1,25 | 2,46% | 7.128.374,00 |
| 23.05.2024 | 1,25 | 1,26 | 1,20 | 1,22 | -0,81% | 10.240.880,00 |
| 22.05.2024 | 1,26 | 1,36 | 1,23 | 1,23 | -2,38% | 10.306.420,00 |
| 21.05.2024 | 1,29 | 1,31 | 1,26 | 1,26 | -3,08% | 11.501.980,00 |
| 20.05.2024 | 1,34 | 1,35 | 1,29 | 1,30 | -1,52% | 5.466.930,00 |
| 17.05.2024 | 1,34 | 1,34 | 1,29 | 1,32 | -0,75% | 6.801.770,00 |
| 16.05.2024 | 1,41 | 1,44 | 1,32 | 1,33 | -3,62% | 8.442.169,00 |
| 15.05.2024 | 1,50 | 1,50 | 1,36 | 1,38 | -5,48% | 11.091.658,00 |
| 14.05.2024 | 1,56 | 1,62 | 1,44 | 1,46 | 1,39% | 26.261.717,00 |
| 13.05.2024 | 1,32 | 1,45 | 1,30 | 1,44 | 12,50% | 19.558.473,00 |
| 10.05.2024 | 1,32 | 1,33 | 1,25 | 1,28 | -3,76% | 6.230.422,00 |
| 09.05.2024 | 1,25 | 1,33 | 1,24 | 1,33 | 8,13% | 8.351.205,00 |
| 08.05.2024 | 1,28 | 1,29 | 1,22 | 1,23 | -6,11% | 12.250.496,00 |
| 07.05.2024 | 1,40 | 1,40 | 1,31 | 1,31 | -7,09% | 11.735.963,00 |
| 06.05.2024 | 1,43 | 1,46 | 1,37 | 1,41 | 2,92% | 13.499.096,00 |
| 03.05.2024 | 1,63 | 1,69 | 1,36 | 1,37 | -11,61% | 31.689.701,00 |
| 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% | 3.338.480,00 |
| 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 |