Deutsche Märkte schließen in 8 Stunden 5 Minuten

fuboTV Inc. (FUBO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7100-0,2300 (-7,82%)
Börsenschluss: 04:00PM EST
2,7000 -0,01 (-0,37%)
Nachbörse: 07:58PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 20232,91002,91002,48002,71002,710020.315.700
06. Feb. 20232,93003,03002,79002,94002,94009.471.200
03. Feb. 20232,88003,08002,83002,93002,930011.843.400
02. Feb. 20233,01003,26002,89003,04003,040025.852.500
01. Feb. 20232,58002,85002,51002,82002,820013.473.000
31. Jan. 20232,42002,62002,37202,57002,570011.239.600
30. Jan. 20232,36002,61002,33002,40002,400013.417.400
27. Jan. 20232,34002,50002,24002,42002,420011.914.400
26. Jan. 20232,37002,41502,24002,36002,36009.658.500
25. Jan. 20232,19002,29002,09002,27002,27007.159.700
24. Jan. 20232,29002,43002,22502,26002,26006.139.700
23. Jan. 20232,26002,37002,16002,33002,330011.639.300
20. Jan. 20232,02002,23002,00002,23002,230012.580.600
19. Jan. 20232,04002,13001,93001,97001,970016.377.400
18. Jan. 20232,28002,40002,11002,17002,170014.718.000
17. Jan. 20232,29002,31002,10002,25002,250014.109.600
13. Jan. 20231,96002,27001,95002,19002,190014.434.200
12. Jan. 20231,91002,12001,81002,09002,090013.622.400
11. Jan. 20231,86001,99501,82501,89001,89009.661.400
10. Jan. 20231,84001,87001,70001,83001,83009.346.100
09. Jan. 20231,77002,05001,77001,84001,840013.164.100
06. Jan. 20231,78001,78001,67001,75001,75006.576.400
05. Jan. 20231,75001,76001,66001,73001,73005.019.300
04. Jan. 20231,73001,81001,70001,77001,77007.080.100
03. Jan. 20231,77001,89001,61001,68001,680011.704.400
30. Dez. 20221,68001,81001,64001,74001,74009.832.000
29. Dez. 20221,69001,85001,67001,70001,700010.107.600
28. Dez. 20221,67001,72101,61001,65001,65008.373.100
27. Dez. 20221,87001,87001,68001,70001,70008.811.200
23. Dez. 20221,91001,93001,86001,87001,87004.457.700
22. Dez. 20222,01002,02001,86001,94001,94009.411.500
21. Dez. 20222,12002,17002,05002,07002,07006.950.200
20. Dez. 20222,05002,15002,00002,10002,10006.065.400
19. Dez. 20222,20002,20002,05002,07002,07007.013.000
16. Dez. 20222,16002,20002,13002,20002,20007.405.700
15. Dez. 20222,26002,27002,14002,17002,170010.757.500
14. Dez. 20222,37002,41002,26502,33002,33008.993.600
13. Dez. 20222,65002,68002,33002,37002,37009.543.700
12. Dez. 20222,40002,49002,33502,47002,47006.426.700
09. Dez. 20222,40002,51002,39002,43002,43004.693.300
08. Dez. 20222,42002,55002,35502,44002,44007.093.100
07. Dez. 20222,55002,57002,38002,39002,39009.827.900
06. Dez. 20222,76002,76202,54002,58002,58008.233.700
05. Dez. 20222,80003,05002,72002,76002,760010.562.100
02. Dez. 20222,75002,87002,71002,83002,83008.350.500
01. Dez. 20222,81002,94502,76002,85002,85009.159.700
30. Nov. 20222,69002,86002,64002,79002,79008.950.200
29. Nov. 20222,60002,77002,59502,65002,65007.973.500
28. Nov. 20222,65002,74502,53502,57002,57008.520.700
25. Nov. 20222,79002,80002,66002,70002,70004.004.900
23. Nov. 20222,75002,83002,69002,79002,79006.670.400
22. Nov. 20222,76002,82002,69002,71002,71005.989.300
21. Nov. 20222,89002,89502,69002,79002,79008.987.300
18. Nov. 20223,13003,13002,92002,93002,930010.394.300
17. Nov. 20223,09003,14003,01003,05003,050010.714.900
16. Nov. 20223,57003,57003,15003,21003,210015.007.100
15. Nov. 20223,67003,87503,59003,68003,680016.287.400
14. Nov. 20223,52003,64003,41503,48003,48008.227.700
11. Nov. 20223,18003,66003,16003,59003,590016.496.900
10. Nov. 20223,10003,26003,04003,22003,220010.096.500
09. Nov. 20223,35003,35502,85002,87002,870015.060.700
08. Nov. 20223,54003,69003,36303,42003,42008.932.200
07. Nov. 20223,40003,56003,36003,51003,51009.489.000
04. Nov. 20223,49003,56003,22003,39003,390012.341.100
03. Nov. 20223,39003,44303,21003,39003,390011.202.000
02. Nov. 20223,52003,69003,44003,46003,460010.674.300
01. Nov. 20223,78003,90003,52503,55003,55009.965.300
31. Okt. 20223,66003,77003,57003,66003,66008.981.100
28. Okt. 20223,62003,64003,45003,62003,620010.777.900
27. Okt. 20223,72003,83503,61003,62003,62007.909.400
26. Okt. 20223,65003,94503,60003,69003,690011.796.400
25. Okt. 20223,50003,78503,47103,75003,750013.490.900
24. Okt. 20223,67003,69003,36003,48003,480011.371.900
21. Okt. 20223,56003,69003,44003,68003,68009.683.100
20. Okt. 20223,75003,94003,59003,63003,630010.539.300
19. Okt. 20224,14004,14003,73003,83003,830016.011.000
18. Okt. 20224,61004,73004,07504,12004,120024.374.600
17. Okt. 20224,09004,16003,99004,05004,050011.157.900
14. Okt. 20224,11004,27003,80003,81003,81007.251.400
13. Okt. 20223,71004,38003,56004,09004,090018.197.000
12. Okt. 20223,63003,90003,61003,85003,85008.593.300
11. Okt. 20223,65003,77003,48003,65003,65009.239.300
10. Okt. 20223,75003,81003,63003,73003,73006.858.000
07. Okt. 20223,90003,94003,72003,79003,79009.016.000
06. Okt. 20223,96004,21003,88004,00004,00008.250.800
05. Okt. 20224,00004,06003,82003,96003,96007.490.300
04. Okt. 20223,97004,16503,97004,13004,130010.719.400
03. Okt. 20223,65003,85003,52003,79003,79009.428.300
30. Sept. 20223,64003,77003,54003,55003,55008.321.500
29. Sept. 20223,86003,93503,65003,69003,69007.777.900
28. Sept. 20223,86004,04003,75003,96003,960010.807.600
27. Sept. 20223,96004,10003,78003,80003,800010.564.000
26. Sept. 20224,15004,35003,78003,78003,780013.888.600
23. Sept. 20224,09004,34003,98004,23004,230016.701.500
22. Sept. 20224,32004,37003,91003,92003,920010.402.500
21. Sept. 20224,33004,64004,21004,37004,370010.730.400
20. Sept. 20224,62004,67004,27004,31004,31009.952.200
19. Sept. 20224,35004,81004,33004,75004,75009.955.200
16. Sept. 20224,84004,86004,43004,46004,460012.187.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...