Deutsche Märkte schließen in 2 Stunden 8 Minuten

fuboTV Inc. (FUBO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,3700-0,0300 (-2,14%)
Börsenschluss: 04:00PM EDT
1,4100 +0,04 (+2,92%)
Vorbörslich: 09:20AM EDT
Zeitraum:
17. Apr. 2023 - 17. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Apr. 20241,38001,40001,35001,37001,37005.656.600
15. Apr. 20241,45001,47001,38001,40001,40007.496.600
12. Apr. 20241,47001,49001,42001,45001,45004.779.500
11. Apr. 20241,53001,55001,46001,49001,49005.921.300
10. Apr. 20241,55001,57001,49001,51001,51007.526.500
09. Apr. 20241,58001,66501,58001,61001,61005.021.900
08. Apr. 20241,57001,60001,52501,58001,58004.721.300
05. Apr. 20241,54001,57001,50001,55001,55006.827.600
04. Apr. 20241,60001,67001,55001,56001,560010.298.200
03. Apr. 20241,52001,58001,49001,56001,56005.447.300
02. Apr. 20241,52001,55001,50001,54001,54005.241.800
01. Apr. 20241,59001,59001,51001,58001,58006.020.000
28. März 20241,56001,64001,55001,58001,58006.426.700
27. März 20241,54001,56001,51001,56001,56005.122.500
26. März 20241,56001,58001,49001,50001,50005.240.400
25. März 20241,52001,57001,50001,54001,54006.019.900
22. März 20241,56001,57001,51001,51001,51005.808.300
21. März 20241,64001,66001,56001,59001,59007.556.300
20. März 20241,52001,62001,48001,60001,60009.332.600
19. März 20241,52001,54001,46001,52001,52005.805.600
18. März 20241,53001,57001,47001,54001,54007.682.700
15. März 20241,55001,58001,49001,51001,510010.012.000
14. März 20241,63001,64001,53001,55001,55007.815.100
13. März 20241,55001,69001,53001,61001,610011.725.900
12. März 20241,63001,63001,51001,54001,540014.480.200
11. März 20241,68001,73601,61001,61001,61007.080.100
08. März 20241,69001,79001,65001,68001,680013.090.100
07. März 20241,72001,79001,63001,64001,640013.561.800
06. März 20241,74001,79601,71001,73001,73009.807.800
05. März 20241,84001,84001,71001,74001,740017.514.800
04. März 20241,95001,97001,85001,85001,850013.088.100
01. März 20242,33002,43501,85001,90001,900049.457.500
29. Feb. 20242,13002,17002,05002,07002,070017.021.100
28. Feb. 20242,00002,10001,96002,04002,040010.272.700
27. Feb. 20241,93002,01001,90002,00002,00009.710.800
26. Feb. 20241,77001,91001,72001,90001,900010.396.800
23. Feb. 20241,85001,88501,76001,77001,770015.670.000
22. Feb. 20241,90001,94001,85001,86001,860011.224.000
21. Feb. 20241,98001,99001,83001,93001,930014.826.000
20. Feb. 20242,04002,06001,98002,00002,000010.836.400
16. Feb. 20242,14002,17002,05002,07002,070013.615.100
15. Feb. 20242,11002,30002,08002,20002,200012.802.300
14. Feb. 20242,02002,13502,00002,10002,10008.573.300
13. Feb. 20242,02002,06501,95001,98001,980013.386.000
12. Feb. 20242,05002,20002,05002,13002,130011.367.500
09. Feb. 20241,95002,09001,93002,06002,060015.387.900
08. Feb. 20241,96002,05001,92001,96001,960016.416.000
07. Feb. 20242,02002,04001,75001,94001,940054.023.600
06. Feb. 20242,43002,56002,40502,51002,51009.427.000
05. Feb. 20242,50002,50502,40002,42002,420010.283.400
02. Feb. 20242,52002,57002,46002,56002,56009.323.100
01. Feb. 20242,55002,59002,48002,54002,54009.718.200
31. Jan. 20242,53002,69502,48002,49002,490011.289.300
30. Jan. 20242,70002,71002,56002,58002,58009.731.900
29. Jan. 20242,67002,73002,60002,72002,72009.152.100
26. Jan. 20242,73002,80002,67002,67002,67005.514.900
25. Jan. 20242,74002,83002,62502,68002,68008.656.100
24. Jan. 20242,88002,95502,68002,70002,70008.760.900
23. Jan. 20242,79002,87502,72002,79002,79008.950.600
22. Jan. 20242,64002,87502,63002,73002,730012.476.500
19. Jan. 20242,54002,63002,47002,60002,60008.427.500
18. Jan. 20242,61002,64902,42002,52002,520012.984.100
17. Jan. 20242,56002,59602,50002,58002,58008.693.200
16. Jan. 20242,70002,72002,60002,66002,66008.483.900
12. Jan. 20242,80002,93002,71002,73002,73008.046.000
11. Jan. 20242,89002,91902,72002,79002,790010.649.200
10. Jan. 20242,98002,99002,86002,94002,94007.452.500
09. Jan. 20243,10003,12502,96002,97002,97008.053.900
08. Jan. 20242,91003,17002,89003,17003,170010.182.700
05. Jan. 20242,91003,05002,88102,93002,93007.659.200
04. Jan. 20242,96003,02002,88202,97002,97009.480.700
03. Jan. 20243,08003,08002,88002,90002,900012.789.000
02. Jan. 20243,13003,22003,04003,15003,15008.491.200
29. Dez. 20233,30003,36003,18003,18003,18008.326.300
28. Dez. 20233,28003,35003,23003,31003,31007.314.100
27. Dez. 20233,26003,42503,25003,33003,330010.595.700
26. Dez. 20233,27003,30503,18003,26003,26006.400.300
22. Dez. 20233,26003,34003,20303,27003,27006.669.600
21. Dez. 20233,28003,30003,11003,27003,270011.687.600
20. Dez. 20233,48003,50003,16003,17003,170015.446.700
19. Dez. 20233,39003,55003,36503,49003,490014.021.900
18. Dez. 20233,36003,50003,28003,33003,330011.846.800
15. Dez. 20233,60003,64003,35503,36003,360014.906.200
14. Dez. 20233,54003,81503,46003,56003,560023.477.000
13. Dez. 20233,23003,45003,08003,40003,400014.205.000
12. Dez. 20233,20003,32003,13003,23003,230010.150.400
11. Dez. 20233,29003,32003,11003,12003,12009.731.000
08. Dez. 20233,17003,31003,15003,28003,28007.819.900
07. Dez. 20233,25003,26103,11403,19003,19008.812.800
06. Dez. 20233,32003,47003,25003,25003,250010.037.500
05. Dez. 20233,43003,43003,18503,21003,21009.744.900
04. Dez. 20233,30003,59003,28003,45003,450013.838.200
01. Dez. 20233,16003,39003,11003,32003,320012.347.900
30. Nov. 20233,18003,23003,05003,19003,19008.887.200
29. Nov. 20233,25003,38003,10503,15003,150011.708.900
28. Nov. 20233,16003,22003,00003,18003,18008.389.400
27. Nov. 20233,01003,17002,98003,17003,17008.726.500
24. Nov. 20233,04003,09502,96003,08003,08004.928.400
22. Nov. 20233,12003,22503,00003,00003,000010.511.800
21. Nov. 20233,20003,24003,02003,12003,12009.728.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...