7,930$
-2,82%
Echtzeit-Aktienkurs Webull Corporation
Bid:
Ask:
Aktienkurse zur Webull Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 7,98 | 8,07 | 7,83 | 7,93 | -2,82% | 12.497.886,00 |
| 17.08.2026 | 8,04 | 8,25 | 7,96 | 8,16 | 1,49% | 11.720.120,00 |
| 14.08.2026 | 7,95 | 8,10 | 7,87 | 8,04 | 1,13% | 7.255.212,00 |
| 13.08.2026 | 7,67 | 8,14 | 7,66 | 7,95 | 3,65% | 11.221.065,00 |
| 12.08.2026 | 7,66 | 7,88 | 7,48 | 7,67 | 1,32% | 10.417.169,00 |
| 11.08.2026 | 7,28 | 7,68 | 7,17 | 7,57 | 4,27% | 14.614.181,00 |
| 10.08.2026 | 7,33 | 7,45 | 7,25 | 7,26 | -0,55% | 4.936.076,00 |
| 07.08.2026 | 7,22 | 7,43 | 7,22 | 7,30 | 1,32% | 1.660.899,00 |
| 06.08.2026 | 7,36 | 7,43 | 7,17 | 7,21 | -2,31% | 1.438.377,00 |
| 05.08.2026 | 7,60 | 7,63 | 7,37 | 7,38 | -2,77% | 1.040.419,00 |
| 04.08.2026 | 7,29 | 7,59 | 7,29 | 7,59 | 4,40% | 1.682.212,00 |
| 03.08.2026 | 7,07 | 7,28 | 7,05 | 7,27 | 2,83% | 566.268,00 |
| 31.07.2026 | 7,12 | 7,24 | 6,96 | 7,07 | -0,98% | 1.169.831,00 |
| 30.07.2026 | 6,97 | 7,19 | 6,94 | 7,14 | 1,71% | 1.411.953,00 |
| 29.07.2026 | 7,31 | 7,31 | 6,95 | 7,02 | -3,64% | 1.880.434,00 |
| 28.07.2026 | 7,44 | 7,48 | 7,17 | 7,28 | -3,38% | 1.635.668,00 |
| 27.07.2026 | 7,66 | 7,79 | 7,49 | 7,54 | 0,53% | 575.870,00 |
| 24.07.2026 | 7,84 | 7,91 | 7,42 | 7,50 | -4,52% | 1.693.063,00 |
| 23.07.2026 | 8,08 | 8,10 | 7,80 | 7,85 | -3,21% | 1.440.760,00 |
| 22.07.2026 | 8,13 | 8,35 | 7,99 | 8,11 | -0,43% | 1.167.868,00 |
| 21.07.2026 | 7,80 | 8,24 | 7,76 | 8,15 | 5,99% | 1.707.010,00 |
| 20.07.2026 | 7,20 | 7,77 | 7,20 | 7,69 | 6,22% | 835.544,00 |
| 17.07.2026 | 7,39 | 7,41 | 6,91 | 7,24 | -3,73% | 1.238.668,00 |
| 16.07.2026 | 7,65 | 7,89 | 7,49 | 7,52 | -2,21% | 1.607.947,00 |
| 15.07.2026 | 7,58 | 7,77 | 7,43 | 7,69 | 2,13% | 1.192.216,00 |
| 14.07.2026 | 7,26 | 7,72 | 7,19 | 7,53 | 3,15% | 1.694.555,00 |
| 13.07.2026 | 7,33 | 7,48 | 7,19 | 7,30 | -0,95% | 552.359,00 |
| 10.07.2026 | 7,34 | 7,52 | 7,26 | 7,37 | 0,82% | 871.311,00 |
| 09.07.2026 | 7,24 | 7,44 | 7,16 | 7,31 | 0,97% | 822.641,00 |
| 08.07.2026 | 7,21 | 7,30 | 7,00 | 7,24 | -0,62% | 1.214.908,00 |
| 07.07.2026 | 7,18 | 7,38 | 7,00 | 7,28 | 0,83% | 1.150.798,00 |
| 06.07.2026 | 7,18 | 7,28 | 6,94 | 7,22 | 0,91% | 409.412,00 |
| 02.07.2026 | 7,16 | 7,59 | 7,10 | 7,16 | -0,28% | 1.217.021,00 |
| 01.07.2026 | 6,52 | 7,18 | 6,47 | 7,18 | 10,13% | 1.193.168,00 |
| 30.06.2026 | 6,74 | 6,76 | 6,52 | 6,52 | -3,48% | 970.269,00 |
| 29.06.2026 | 6,67 | 6,78 | 6,61 | 6,75 | -1,17% | 305.405,00 |
| 26.06.2026 | 6,43 | 6,88 | 6,35 | 6,83 | 4,83% | 1.293.747,00 |
| 25.06.2026 | 6,75 | 6,83 | 6,33 | 6,52 | -2,83% | 1.252.270,00 |
| 24.06.2026 | 6,68 | 6,83 | 6,60 | 6,71 | 0,98% | 1.346.522,00 |
| 23.06.2026 | 6,70 | 6,94 | 6,63 | 6,64 | -3,28% | 931.786,00 |
| 22.06.2026 | 7,08 | 7,33 | 6,86 | 6,87 | -3,31% | 426.175,00 |
| 18.06.2026 | 7,17 | 7,32 | 6,96 | 7,10 | -0,28% | 1.382.815,00 |
| 17.06.2026 | 6,69 | 7,38 | 6,67 | 7,12 | 5,95% | 2.471.663,00 |
| 16.06.2026 | 6,87 | 6,96 | 6,70 | 6,72 | -1,97% | 858.227,00 |
| 15.06.2026 | 6,64 | 7,17 | 6,63 | 6,86 | 4,82% | 649.427,00 |
| 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 |