10,090$
-3,26%
Echtzeit-Aktienkurs fuboTV
Bid:
Ask:
Aktienkurse zur fuboTV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,45 | 10,49 | 9,92 | 10,09 | -3,26% | 1.938.595,00 |
| 28.05.2026 | 9,82 | 10,44 | 9,72 | 10,43 | 5,89% | 1.076.096,00 |
| 27.05.2026 | 9,52 | 10,50 | 9,52 | 9,85 | 3,47% | 1.546.876,00 |
| 26.05.2026 | 9,68 | 9,90 | 9,50 | 9,52 | -2,36% | 986.857,00 |
| 22.05.2026 | 9,30 | 9,85 | 9,26 | 9,75 | 6,67% | 1.104.664,00 |
| 21.05.2026 | 9,02 | 9,30 | 8,85 | 9,14 | -0,22% | 915.959,00 |
| 20.05.2026 | 9,05 | 9,35 | 8,92 | 9,16 | -0,43% | 913.553,00 |
| 19.05.2026 | 9,37 | 9,65 | 9,09 | 9,20 | -1,92% | 1.034.481,00 |
| 18.05.2026 | 9,50 | 9,72 | 9,31 | 9,38 | -2,49% | 964.269,00 |
| 15.05.2026 | 9,77 | 10,01 | 9,58 | 9,62 | -1,64% | 940.508,00 |
| 14.05.2026 | 9,81 | 10,06 | 9,62 | 9,78 | -1,31% | 1.009.678,00 |
| 13.05.2026 | 9,68 | 10,08 | 9,54 | 9,91 | 0,81% | 992.473,00 |
| 12.05.2026 | 9,96 | 10,20 | 9,72 | 9,83 | -1,21% | 1.358.378,00 |
| 11.05.2026 | 10,10 | 10,20 | 9,79 | 9,95 | -3,21% | 1.621.187,00 |
| 08.05.2026 | 10,75 | 10,75 | 10,13 | 10,28 | -4,73% | 1.773.025,00 |
| 07.05.2026 | 10,51 | 11,10 | 10,49 | 10,79 | 3,45% | 2.004.510,00 |
| 06.05.2026 | 11,86 | 12,11 | 10,38 | 10,43 | -15,89% | 3.761.654,00 |
| 05.05.2026 | 12,71 | 12,80 | 12,35 | 12,40 | -3,50% | 1.419.312,00 |
| 04.05.2026 | 13,82 | 14,06 | 12,84 | 12,85 | -7,02% | 1.775.413,00 |
| 01.05.2026 | 12,86 | 13,82 | 12,72 | 13,82 | 12,18% | 2.087.184,00 |
| 30.04.2026 | 11,81 | 12,45 | 11,38 | 12,32 | 3,97% | 1.330.793,00 |
| 29.04.2026 | 11,33 | 11,90 | 11,17 | 11,85 | 3,13% | 1.401.013,00 |
| 28.04.2026 | 11,53 | 11,68 | 11,41 | 11,49 | -0,95% | 1.063.084,00 |
| 27.04.2026 | 11,88 | 12,09 | 11,35 | 11,60 | -3,41% | 1.478.743,00 |
| 24.04.2026 | 12,33 | 12,45 | 11,71 | 12,01 | -2,12% | 1.232.681,00 |
| 23.04.2026 | 13,11 | 13,15 | 12,12 | 12,27 | -5,90% | 1.214.584,00 |
| 22.04.2026 | 13,30 | 13,33 | 12,74 | 13,04 | -0,08% | 1.186.995,00 |
| 21.04.2026 | 13,71 | 14,54 | 13,05 | 13,05 | -1,81% | 2.241.024,00 |
| 20.04.2026 | 12,97 | 13,36 | 12,85 | 13,29 | 1,45% | 1.347.082,00 |
| 17.04.2026 | 12,82 | 13,84 | 12,82 | 13,10 | 3,15% | 2.416.842,00 |
| 16.04.2026 | 13,31 | 13,52 | 12,25 | 12,70 | -3,35% | 2.036.656,00 |
| 15.04.2026 | 12,16 | 13,29 | 12,05 | 13,14 | 8,77% | 2.164.321,00 |
| 14.04.2026 | 11,69 | 12,38 | 11,69 | 12,08 | 2,90% | 1.394.692,00 |
| 13.04.2026 | 11,54 | 11,88 | 10,98 | 11,74 | 0,34% | 1.790.999,00 |
| 10.04.2026 | 11,99 | 12,44 | 11,70 | 11,70 | -2,82% | 1.295.949,00 |
| 09.04.2026 | 11,89 | 12,53 | 11,54 | 12,04 | -0,08% | 2.786.750,00 |
| 08.04.2026 | 12,99 | 13,28 | 12,02 | 12,05 | -3,29% | 3.502.431,00 |
| 07.04.2026 | 12,60 | 13,88 | 12,02 | 12,46 | 3,23% | 5.294.292,00 |
| 06.04.2026 | 10,95 | 12,57 | 10,66 | 12,07 | 23,54% | 7.143.392,00 |
| 02.04.2026 | 8,79 | 9,78 | 8,69 | 9,77 | 6,20% | 1.817.672,00 |
| 01.04.2026 | 9,62 | 9,69 | 9,09 | 9,20 | -2,75% | 1.787.244,00 |
| 31.03.2026 | 8,71 | 9,57 | 8,66 | 9,46 | 9,24% | 2.421.579,00 |
| 30.03.2026 | 9,13 | 9,13 | 8,31 | 8,66 | -6,68% | 3.604.532,00 |
| 27.03.2026 | 9,70 | 9,85 | 9,23 | 9,28 | -3,93% | 3.420.181,00 |
| 26.03.2026 | 10,57 | 10,58 | 9,56 | 9,66 | -10,97% | 3.756.456,00 |
| 25.03.2026 | 12,05 | 12,13 | 10,20 | 10,85 | -9,73% | 5.085.449,00 |
| 24.03.2026 | 12,08 | 14,21 | 11,97 | 12,02 | 992,73% | 3.067.939,00 |
| 23.03.2026 | 1,11 | 1,12 | 1,02 | 1,10 | -2,65% | 20.933.471,00 |
| 20.03.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | 14.797.489,00 |
| 19.03.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 0,88% | 10.948.534,00 |
| 18.03.2026 | 1,16 | 1,18 | 1,14 | 1,14 | -2,56% | 7.437.308,00 |
| 17.03.2026 | 1,18 | 1,22 | 1,16 | 1,17 | 0,00% | 9.361.718,00 |
| 16.03.2026 | 1,20 | 1,24 | 1,17 | 1,17 | -1,68% | 9.691.166,00 |
| 13.03.2026 | 1,15 | 1,22 | 1,15 | 1,19 | 3,48% | 11.321.877,00 |
| 12.03.2026 | 1,17 | 1,19 | 1,14 | 1,15 | -1,71% | 7.591.878,00 |
| 11.03.2026 | 1,16 | 1,21 | 1,16 | 1,17 | 0,00% | 9.726.196,00 |
| 10.03.2026 | 1,19 | 1,19 | 1,14 | 1,17 | 0,00% | 10.035.438,00 |
| 09.03.2026 | 1,14 | 1,19 | 1,12 | 1,17 | -0,85% | 10.884.415,00 |
| 06.03.2026 | 1,22 | 1,23 | 1,16 | 1,18 | -4,84% | 10.114.803,00 |
| 05.03.2026 | 1,23 | 1,27 | 1,22 | 1,24 | 0,00% | 9.922.589,00 |
| 04.03.2026 | 1,20 | 1,29 | 1,20 | 1,24 | 3,33% | 9.532.429,00 |
| 03.03.2026 | 1,14 | 1,21 | 1,11 | 1,20 | 2,56% | 10.899.849,00 |
| 02.03.2026 | 1,13 | 1,19 | 1,13 | 1,17 | 0,00% | 11.390.748,00 |
| 27.02.2026 | 1,19 | 1,19 | 1,15 | 1,17 | -1,68% | 12.679.785,00 |
| 26.02.2026 | 1,19 | 1,23 | 1,18 | 1,19 | 0,85% | 11.548.118,00 |
| 25.02.2026 | 1,18 | 1,25 | 1,16 | 1,18 | 1,72% | 17.610.690,00 |
| 24.02.2026 | 1,18 | 1,21 | 1,16 | 1,16 | -1,69% | 15.799.691,00 |
| 23.02.2026 | 1,23 | 1,24 | 1,18 | 1,18 | -4,84% | 15.454.341,00 |
| 20.02.2026 | 1,26 | 1,30 | 1,23 | 1,24 | -2,36% | 15.659.694,00 |
| 19.02.2026 | 1,31 | 1,32 | 1,23 | 1,27 | -3,79% | 25.178.885,00 |
| 18.02.2026 | 1,33 | 1,36 | 1,29 | 1,32 | -0,75% | 15.548.862,00 |
| 17.02.2026 | 1,34 | 1,36 | 1,30 | 1,33 | -0,75% | 15.614.037,00 |
| 13.02.2026 | 1,33 | 1,39 | 1,32 | 1,34 | 0,75% | 16.252.590,00 |
| 12.02.2026 | 1,38 | 1,39 | 1,31 | 1,33 | -3,62% | 26.856.039,00 |
| 11.02.2026 | 1,52 | 1,54 | 1,38 | 1,38 | -9,21% | 25.586.860,00 |
| 10.02.2026 | 1,48 | 1,61 | 1,48 | 1,52 | 2,01% | 22.917.977,00 |
| 09.02.2026 | 1,58 | 1,58 | 1,49 | 1,49 | -5,70% | 18.873.073,00 |
| 06.02.2026 | 1,65 | 1,69 | 1,56 | 1,58 | -2,47% | 19.615.153,00 |
| 05.02.2026 | 1,63 | 1,87 | 1,60 | 1,62 | 0,00% | 28.538.678,00 |
| 04.02.2026 | 1,77 | 1,78 | 1,56 | 1,62 | -8,47% | 24.357.693,00 |
| 03.02.2026 | 1,70 | 1,87 | 1,57 | 1,77 | -22,03% | 62.384.612,00 |
| 02.02.2026 | 2,23 | 2,31 | 2,19 | 2,27 | 1,79% | 17.151.342,00 |
| 30.01.2026 | 2,30 | 2,36 | 2,23 | 2,23 | -3,46% | 12.088.458,00 |
| 29.01.2026 | 2,32 | 2,36 | 2,25 | 2,31 | -0,86% | 12.492.386,00 |
| 28.01.2026 | 2,38 | 2,43 | 2,32 | 2,33 | -1,69% | 17.548.124,00 |
| 27.01.2026 | 2,27 | 2,38 | 2,20 | 2,37 | 4,41% | 13.706.952,00 |
| 26.01.2026 | 2,45 | 2,46 | 2,25 | 2,27 | -11,33% | 14.633.157,00 |
| 22.01.2026 | 2,60 | 2,66 | 2,54 | 2,56 | -0,78% | 10.579.098,00 |
| 21.01.2026 | 2,57 | 2,61 | 2,49 | 2,58 | 0,39% | 9.858.832,00 |
| 20.01.2026 | 2,59 | 2,63 | 2,53 | 2,57 | -3,75% | 9.761.151,00 |
| 16.01.2026 | 2,63 | 2,67 | 2,58 | 2,67 | 0,38% | 10.892.390,00 |
| 15.01.2026 | 2,62 | 2,79 | 2,60 | 2,66 | 3,10% | 14.367.904,00 |
| 14.01.2026 | 2,58 | 2,63 | 2,54 | 2,58 | 0,39% | 11.112.319,00 |
| 13.01.2026 | 2,62 | 2,64 | 2,56 | 2,57 | -2,28% | 9.358.959,00 |
| 12.01.2026 | 2,55 | 2,70 | 2,51 | 2,63 | 2,73% | 10.722.743,00 |
| 09.01.2026 | 2,52 | 2,57 | 2,45 | 2,56 | 3,23% | 12.410.878,00 |
| 08.01.2026 | 2,51 | 2,61 | 2,47 | 2,48 | -0,80% | 13.991.539,00 |
| 07.01.2026 | 2,50 | 2,52 | 2,42 | 2,50 | 0,00% | 12.999.679,00 |
| 06.01.2026 | 2,54 | 2,55 | 2,45 | 2,50 | -1,19% | 9.207.432,00 |
| 05.01.2026 | 2,59 | 2,60 | 2,53 | 2,53 | -2,32% | 9.564.834,00 |