6,710$
2,60%
Echtzeit-Aktienkurs Webull Corp.
Bid:
Ask:
Aktienkurse zur Webull Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 6,73 | 6,81 | 6,43 | 6,54 | -2,82% | 1.543.149,00 |
| 11.06.2026 | 6,15 | 6,77 | 6,03 | 6,73 | 9,52% | 2.894.626,00 |
| 10.06.2026 | 5,45 | 6,29 | 5,39 | 6,15 | 11,93% | 2.186.712,00 |
| 09.06.2026 | 5,67 | 5,88 | 5,37 | 5,49 | -3,43% | 2.016.545,00 |
| 08.06.2026 | 5,61 | 5,82 | 5,59 | 5,69 | 1,52% | 637.575,00 |
| 05.06.2026 | 6,08 | 6,08 | 5,58 | 5,60 | -8,20% | 1.032.945,00 |
| 04.06.2026 | 5,83 | 6,13 | 5,79 | 6,10 | 3,48% | 1.295.877,00 |
| 03.06.2026 | 6,18 | 6,20 | 5,80 | 5,90 | -5,00% | 1.222.635,00 |
| 02.06.2026 | 6,57 | 6,58 | 6,19 | 6,21 | -5,77% | 911.362,00 |
| 01.06.2026 | 6,46 | 6,61 | 6,21 | 6,59 | 3,05% | 841.510,00 |
| 29.05.2026 | 6,29 | 6,64 | 6,29 | 6,39 | 1,11% | 1.497.432,00 |
| 28.05.2026 | 6,17 | 6,32 | 5,97 | 6,32 | 1,61% | 819.320,00 |
| 27.05.2026 | 6,26 | 6,37 | 6,17 | 6,22 | -0,72% | 1.589.673,00 |
| 26.05.2026 | 6,19 | 6,44 | 6,11 | 6,27 | 1,29% | 1.440.417,00 |
| 22.05.2026 | 6,68 | 6,69 | 6,07 | 6,19 | -6,43% | 2.365.671,00 |
| 21.05.2026 | 7,01 | 7,21 | 6,46 | 6,61 | -5,37% | 2.734.194,00 |
| 20.05.2026 | 7,02 | 7,16 | 6,94 | 6,99 | -0,43% | 1.669.616,00 |
| 19.05.2026 | 6,99 | 7,13 | 6,88 | 7,02 | -0,71% | 1.628.471,00 |
| 18.05.2026 | 7,01 | 7,26 | 6,86 | 7,07 | -0,07% | 841.474,00 |
| 15.05.2026 | 7,23 | 7,23 | 6,96 | 7,07 | -3,15% | 1.733.411,00 |
| 14.05.2026 | 7,05 | 7,47 | 6,94 | 7,30 | 3,03% | 1.334.412,00 |
| 13.05.2026 | 7,05 | 7,14 | 6,73 | 7,09 | 0,64% | 899.954,00 |
| 12.05.2026 | 6,99 | 7,12 | 6,83 | 7,04 | -0,21% | 1.035.160,00 |
| 11.05.2026 | 7,00 | 7,17 | 6,81 | 7,06 | 0,43% | 442.306,00 |
| 08.05.2026 | 7,20 | 7,20 | 6,96 | 7,03 | -2,63% | 820.321,00 |
| 07.05.2026 | 7,30 | 7,34 | 7,06 | 7,22 | -1,30% | 906.858,00 |
| 06.05.2026 | 7,50 | 7,51 | 7,24 | 7,31 | -0,41% | 1.111.472,00 |
| 05.05.2026 | 7,25 | 7,51 | 7,06 | 7,34 | 2,44% | 1.222.880,00 |
| 04.05.2026 | 7,01 | 7,42 | 6,99 | 7,17 | 2,07% | 560.208,00 |
| 01.05.2026 | 6,86 | 7,10 | 6,77 | 7,02 | 2,86% | 1.196.745,00 |
| 30.04.2026 | 6,77 | 6,93 | 6,67 | 6,83 | 1,11% | 1.170.212,00 |
| 29.04.2026 | 7,08 | 7,08 | 6,52 | 6,75 | -5,00% | 1.578.967,00 |
| 28.04.2026 | 7,14 | 7,14 | 6,87 | 7,11 | -0,42% | 1.155.203,00 |
| 27.04.2026 | 6,87 | 7,39 | 6,80 | 7,14 | 4,85% | 616.653,00 |
| 24.04.2026 | 7,02 | 7,03 | 6,75 | 6,81 | -1,73% | 336.431,00 |
| 23.04.2026 | 7,12 | 7,24 | 6,73 | 6,93 | -4,61% | 1.759.571,00 |
| 22.04.2026 | 7,21 | 7,41 | 7,05 | 7,26 | 3,42% | 2.030.347,00 |
| 21.04.2026 | 7,32 | 7,76 | 6,95 | 7,02 | 0,21% | 3.021.102,00 |
| 20.04.2026 | 6,65 | 7,03 | 6,59 | 7,01 | 4,16% | 940.823,00 |
| 17.04.2026 | 6,41 | 6,76 | 6,41 | 6,73 | 3,62% | 2.455.806,00 |
| 16.04.2026 | 6,69 | 6,75 | 6,17 | 6,49 | 0,39% | 2.319.597,00 |
| 15.04.2026 | 6,16 | 6,60 | 6,10 | 6,47 | 10,99% | 2.972.043,00 |
| 14.04.2026 | 5,37 | 5,85 | 5,34 | 5,83 | 10,43% | 1.204.151,00 |
| 13.04.2026 | 4,86 | 5,28 | 4,82 | 5,28 | 7,11% | 372.796,00 |
| 10.04.2026 | 5,00 | 5,04 | 4,92 | 4,93 | -1,30% | 701.971,00 |
| 09.04.2026 | 5,07 | 5,07 | 4,88 | 4,99 | -1,58% | 737.225,00 |
| 08.04.2026 | 5,23 | 5,31 | 4,99 | 5,07 | 2,84% | 1.217.569,00 |
| 07.04.2026 | 4,93 | 5,01 | 4,75 | 4,93 | -0,30% | 701.240,00 |
| 06.04.2026 | 4,87 | 5,02 | 4,82 | 4,95 | 2,49% | 369.520,00 |
| 02.04.2026 | 4,65 | 4,83 | 4,51 | 4,83 | 1,90% | 756.356,00 |
| 01.04.2026 | 4,85 | 4,90 | 4,73 | 4,74 | -1,46% | 689.800,00 |
| 31.03.2026 | 4,69 | 4,83 | 4,63 | 4,81 | 3,78% | 1.364.056,00 |
| 30.03.2026 | 4,83 | 4,90 | 4,57 | 4,63 | -4,04% | 510.785,00 |
| 27.03.2026 | 5,06 | 5,06 | 4,79 | 4,83 | -4,83% | 915.709,00 |
| 26.03.2026 | 5,14 | 5,18 | 4,99 | 5,07 | -2,31% | 897.006,00 |
| 25.03.2026 | 5,21 | 5,30 | 5,12 | 5,19 | 1,27% | 837.633,00 |
| 24.03.2026 | 5,29 | 5,29 | 5,09 | 5,13 | -3,67% | 487.296,00 |
| 23.03.2026 | 5,07 | 5,39 | 5,06 | 5,32 | 3,50% | 520.203,00 |
| 20.03.2026 | 5,29 | 5,29 | 5,07 | 5,14 | -2,37% | 799.768,00 |
| 19.03.2026 | 5,21 | 5,27 | 5,04 | 5,27 | 0,48% | 685.317,00 |
| 18.03.2026 | 5,47 | 5,47 | 5,21 | 5,24 | -4,12% | 604.824,00 |
| 17.03.2026 | 5,28 | 5,52 | 5,28 | 5,47 | 3,02% | 622.209,00 |
| 16.03.2026 | 5,34 | 5,43 | 5,25 | 5,31 | 0,47% | 385.952,00 |
| 13.03.2026 | 5,25 | 5,46 | 5,24 | 5,28 | -0,19% | 1.268.448,00 |
| 12.03.2026 | 5,47 | 5,47 | 5,27 | 5,29 | -3,47% | 935.265,00 |
| 11.03.2026 | 5,52 | 5,60 | 5,40 | 5,48 | -0,27% | 559.567,00 |
| 10.03.2026 | 5,54 | 5,67 | 5,44 | 5,50 | 0,27% | 788.588,00 |
| 09.03.2026 | 5,32 | 5,56 | 5,32 | 5,48 | 0,64% | 935.606,00 |
| 06.03.2026 | 5,76 | 5,76 | 5,40 | 5,45 | -4,89% | 1.538.997,00 |
| 05.03.2026 | 5,83 | 6,15 | 5,61 | 5,73 | -5,92% | 1.719.773,00 |
| 04.03.2026 | 6,08 | 6,45 | 6,00 | 6,09 | 1,84% | 2.311.654,00 |
| 03.03.2026 | 5,87 | 6,06 | 5,73 | 5,98 | -1,16% | 3.227.367,00 |
| 02.03.2026 | 5,66 | 6,13 | 5,59 | 6,05 | 3,78% | 461.090,00 |
| 27.02.2026 | 5,99 | 5,99 | 5,75 | 5,83 | -3,32% | 2.190.475,00 |
| 26.02.2026 | 6,03 | 6,20 | 5,87 | 6,03 | 0,17% | 1.154.596,00 |
| 25.02.2026 | 5,81 | 6,04 | 5,81 | 6,02 | 4,52% | 852.283,00 |
| 24.02.2026 | 5,60 | 5,80 | 5,49 | 5,76 | 2,22% | 1.204.406,00 |
| 23.02.2026 | 5,88 | 5,90 | 5,63 | 5,63 | -4,82% | 385.021,00 |
| 20.02.2026 | 5,99 | 6,07 | 5,88 | 5,92 | -0,84% | 749.837,00 |
| 19.02.2026 | 5,96 | 6,00 | 5,77 | 5,97 | 0,17% | 2.025.601,00 |
| 18.02.2026 | 5,92 | 6,08 | 5,85 | 5,96 | 1,28% | 984.196,00 |
| 17.02.2026 | 6,04 | 6,04 | 5,84 | 5,88 | -2,00% | 731.141,00 |
| 13.02.2026 | 5,89 | 6,26 | 5,86 | 6,00 | 2,48% | 1.307.437,00 |
| 12.02.2026 | 6,29 | 6,29 | 5,85 | 5,86 | -6,24% | 1.340.347,00 |
| 11.02.2026 | 6,62 | 6,74 | 6,10 | 6,25 | -5,95% | 1.444.527,00 |
| 10.02.2026 | 6,79 | 6,98 | 6,63 | 6,64 | -2,28% | 1.490.086,00 |
| 09.02.2026 | 6,62 | 6,86 | 6,39 | 6,80 | 2,95% | 831.735,00 |
| 06.02.2026 | 5,79 | 6,64 | 5,79 | 6,60 | 13,50% | 2.029.987,00 |
| 05.02.2026 | 6,71 | 6,71 | 5,79 | 5,82 | -12,75% | 4.285.046,00 |
| 04.02.2026 | 6,70 | 6,77 | 6,46 | 6,67 | -0,22% | 1.662.848,00 |
| 03.02.2026 | 6,88 | 6,89 | 6,41 | 6,68 | -1,69% | 1.365.863,00 |
| 02.02.2026 | 6,85 | 6,98 | 6,70 | 6,80 | -3,48% | 506.609,00 |
| 30.01.2026 | 7,25 | 7,28 | 6,97 | 7,04 | -4,09% | 1.255.560,00 |
| 29.01.2026 | 7,63 | 7,67 | 7,26 | 7,34 | -3,80% | 2.345.261,00 |
| 28.01.2026 | 7,67 | 7,75 | 7,57 | 7,63 | -0,07% | 966.705,00 |
| 27.01.2026 | 7,73 | 7,83 | 7,54 | 7,64 | -0,84% | 965.747,00 |
| 26.01.2026 | 7,82 | 7,84 | 7,68 | 7,70 | -1,85% | 468.977,00 |
| 23.01.2026 | 7,83 | 8,00 | 7,76 | 7,85 | 0,26% | 937.785,00 |
| 22.01.2026 | 7,86 | 8,08 | 7,82 | 7,83 | 0,77% | 820.943,00 |
| 21.01.2026 | 7,86 | 7,97 | 7,64 | 7,77 | -0,77% | 1.231.400,00 |