3,010$
-3,22%
Echtzeit-Aktienkurs fuboTV
Bid:
Ask:
Aktienkurse zur fuboTV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 3,12 | 3,12 | 3,01 | 3,01 | -3,22% | 11.556.765,00 |
| 25.11.2025 | 3,11 | 3,13 | 3,04 | 3,11 | 0,32% | 9.015.838,00 |
| 24.11.2025 | 3,13 | 3,17 | 3,07 | 3,10 | -4,32% | 13.874.321,00 |
| 20.11.2025 | 3,51 | 3,52 | 3,22 | 3,24 | -4,99% | 14.280.969,00 |
| 19.11.2025 | 3,54 | 3,57 | 3,38 | 3,41 | -3,67% | 10.086.487,00 |
| 18.11.2025 | 3,35 | 3,64 | 3,31 | 3,54 | 5,36% | 16.072.094,00 |
| 17.11.2025 | 3,59 | 3,61 | 3,33 | 3,36 | -9,68% | 14.236.569,00 |
| 13.11.2025 | 3,88 | 3,91 | 3,68 | 3,72 | -5,34% | 11.557.440,00 |
| 12.11.2025 | 3,87 | 3,95 | 3,80 | 3,93 | 1,81% | 9.841.504,00 |
| 11.11.2025 | 3,94 | 3,95 | 3,77 | 3,86 | -2,03% | 9.617.426,00 |
| 10.11.2025 | 3,93 | 4,02 | 3,85 | 3,94 | 1,55% | 18.829.655,00 |
| 07.11.2025 | 3,70 | 3,88 | 3,65 | 3,88 | 2,92% | 16.275.877,00 |
| 06.11.2025 | 4,06 | 4,08 | 3,75 | 3,77 | -7,60% | 17.163.050,00 |
| 05.11.2025 | 3,69 | 4,20 | 3,65 | 4,08 | 10,87% | 39.710.434,00 |
| 04.11.2025 | 3,36 | 3,76 | 3,31 | 3,68 | 6,36% | 26.657.649,00 |
| 03.11.2025 | 3,93 | 4,05 | 3,23 | 3,46 | -8,47% | 49.530.580,00 |
| 31.10.2025 | 3,70 | 3,80 | 3,61 | 3,78 | 3,28% | 26.523.705,00 |
| 30.10.2025 | 3,64 | 3,79 | 3,54 | 3,66 | -0,81% | 23.004.690,00 |
| 29.10.2025 | 4,30 | 4,39 | 3,66 | 3,69 | 1,37% | 75.813.633,00 |
| 28.10.2025 | 3,58 | 3,72 | 3,49 | 3,64 | 1,68% | 17.705.437,00 |
| 27.10.2025 | 3,68 | 3,68 | 3,52 | 3,58 | -1,10% | 10.180.120,00 |
| 24.10.2025 | 3,64 | 3,71 | 3,60 | 3,62 | 0,84% | 7.642.425,00 |
| 23.10.2025 | 3,50 | 3,60 | 3,46 | 3,59 | 3,46% | 10.261.203,00 |
| 22.10.2025 | 3,60 | 3,62 | 3,36 | 3,47 | -4,93% | 15.776.938,00 |
| 21.10.2025 | 3,64 | 3,70 | 3,59 | 3,65 | 0,00% | 7.441.950,00 |
| 20.10.2025 | 3,71 | 3,74 | 3,63 | 3,65 | 0,27% | 8.570.536,00 |
| 17.10.2025 | 3,58 | 3,67 | 3,55 | 3,64 | -1,09% | 10.081.021,00 |
| 16.10.2025 | 3,87 | 3,89 | 3,63 | 3,68 | -4,91% | 11.693.434,00 |
| 15.10.2025 | 3,89 | 3,96 | 3,81 | 3,87 | 1,04% | 12.917.005,00 |
| 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 | 3,85 | 3,91 | 3,64 | 3,68 | -3,92% | 12.445.203,00 |
| 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 | -0,76% | 10.153.091,00 |
| 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% | 14.299.267,00 |
| 30.09.2025 | 4,27 | 4,29 | 4,05 | 4,15 | -2,81% | 10.991.052,00 |
| 29.09.2025 | 4,19 | 4,28 | 4,15 | 4,27 | 1,67% | 8.239.709,00 |
| 26.09.2025 | 4,08 | 4,25 | 4,06 | 4,20 | 2,69% | 7.820.973,00 |
| 25.09.2025 | 4,05 | 4,20 | 4,02 | 4,09 | -1,45% | 10.211.166,00 |
| 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% | 12.806.789,00 |
| 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% | 11.853.716,00 |
| 16.09.2025 | 4,36 | 4,39 | 4,16 | 4,29 | -1,61% | 10.101.294,00 |
| 15.09.2025 | 4,35 | 4,47 | 4,19 | 4,36 | 2,11% | 14.882.616,00 |
| 12.09.2025 | 4,14 | 4,32 | 4,07 | 4,27 | 2,64% | 13.177.250,00 |
| 11.09.2025 | 3,95 | 4,17 | 3,90 | 4,16 | 5,85% | 16.350.330,00 |
| 10.09.2025 | 4,12 | 4,16 | 3,92 | 3,93 | -3,91% | 13.412.543,00 |
| 09.09.2025 | 4,12 | 4,14 | 3,90 | 4,09 | -0,73% | 12.845.870,00 |
| 08.09.2025 | 4,03 | 4,19 | 3,94 | 4,12 | 2,74% | 18.873.070,00 |
| 05.09.2025 | 3,79 | 4,05 | 3,73 | 4,01 | 6,37% | 18.639.134,00 |
| 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 | 3,42 | 3,53 | 3,37 | 3,49 | 2,95% | 10.819.981,00 |
| 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% | 15.900.230,00 |
| 18.08.2025 | 3,63 | 3,78 | 3,59 | 3,77 | 3,86% | 12.279.565,00 |
| 15.08.2025 | 3,65 | 3,67 | 3,58 | 3,63 | -1,89% | 11.445.504,00 |
| 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% | 34.156.920,00 |
| 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 | 3,86 | 3,87 | 3,67 | 3,75 | -5,78% | 21.096.049,00 |
| 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% | 58.910.429,00 |
| 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 | 3,59 | 3,73 | 3,53 | 3,68 | 2,22% | 16.763.113,00 |
| 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% | 10.031.482,00 |
| 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% | 11.363.382,00 |
| 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 |