Deutsche Märkte schließen in 8 Stunden 5 Minuten
DAX
15.431,66 +110,78 (+0,72%) Euro Stoxx 50
4.227,40 +18,09 (+0,43%) Dow Jones 30
34.156,69 +265,67 (+0,78%) Gold
1.893,90 +9,10 (+0,48%) EUR/USD
1,0760 +0,0029 (+0,2690%) BTC-EUR
21.580,85 +139,01 (+0,65%)
fuboTV Inc. (FUBO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | - | - | - | - | - | - |
| 07. Feb. 2023 | 2,9100 | 2,9100 | 2,4800 | 2,7100 | 2,7100 | 20.315.700 |
| 06. Feb. 2023 | 2,9300 | 3,0300 | 2,7900 | 2,9400 | 2,9400 | 9.471.200 |
| 03. Feb. 2023 | 2,8800 | 3,0800 | 2,8300 | 2,9300 | 2,9300 | 11.843.400 |
| 02. Feb. 2023 | 3,0100 | 3,2600 | 2,8900 | 3,0400 | 3,0400 | 25.852.500 |
| 01. Feb. 2023 | 2,5800 | 2,8500 | 2,5100 | 2,8200 | 2,8200 | 13.473.000 |
| 31. Jan. 2023 | 2,4200 | 2,6200 | 2,3720 | 2,5700 | 2,5700 | 11.239.600 |
| 30. Jan. 2023 | 2,3600 | 2,6100 | 2,3300 | 2,4000 | 2,4000 | 13.417.400 |
| 27. Jan. 2023 | 2,3400 | 2,5000 | 2,2400 | 2,4200 | 2,4200 | 11.914.400 |
| 26. Jan. 2023 | 2,3700 | 2,4150 | 2,2400 | 2,3600 | 2,3600 | 9.658.500 |
| 25. Jan. 2023 | 2,1900 | 2,2900 | 2,0900 | 2,2700 | 2,2700 | 7.159.700 |
| 24. Jan. 2023 | 2,2900 | 2,4300 | 2,2250 | 2,2600 | 2,2600 | 6.139.700 |
| 23. Jan. 2023 | 2,2600 | 2,3700 | 2,1600 | 2,3300 | 2,3300 | 11.639.300 |
| 20. Jan. 2023 | 2,0200 | 2,2300 | 2,0000 | 2,2300 | 2,2300 | 12.580.600 |
| 19. Jan. 2023 | 2,0400 | 2,1300 | 1,9300 | 1,9700 | 1,9700 | 16.377.400 |
| 18. Jan. 2023 | 2,2800 | 2,4000 | 2,1100 | 2,1700 | 2,1700 | 14.718.000 |
| 17. Jan. 2023 | 2,2900 | 2,3100 | 2,1000 | 2,2500 | 2,2500 | 14.109.600 |
| 13. Jan. 2023 | 1,9600 | 2,2700 | 1,9500 | 2,1900 | 2,1900 | 14.434.200 |
| 12. Jan. 2023 | 1,9100 | 2,1200 | 1,8100 | 2,0900 | 2,0900 | 13.622.400 |
| 11. Jan. 2023 | 1,8600 | 1,9950 | 1,8250 | 1,8900 | 1,8900 | 9.661.400 |
| 10. Jan. 2023 | 1,8400 | 1,8700 | 1,7000 | 1,8300 | 1,8300 | 9.346.100 |
| 09. Jan. 2023 | 1,7700 | 2,0500 | 1,7700 | 1,8400 | 1,8400 | 13.164.100 |
| 06. Jan. 2023 | 1,7800 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 6.576.400 |
| 05. Jan. 2023 | 1,7500 | 1,7600 | 1,6600 | 1,7300 | 1,7300 | 5.019.300 |
| 04. Jan. 2023 | 1,7300 | 1,8100 | 1,7000 | 1,7700 | 1,7700 | 7.080.100 |
| 03. Jan. 2023 | 1,7700 | 1,8900 | 1,6100 | 1,6800 | 1,6800 | 11.704.400 |
| 30. Dez. 2022 | 1,6800 | 1,8100 | 1,6400 | 1,7400 | 1,7400 | 9.832.000 |
| 29. Dez. 2022 | 1,6900 | 1,8500 | 1,6700 | 1,7000 | 1,7000 | 10.107.600 |
| 28. Dez. 2022 | 1,6700 | 1,7210 | 1,6100 | 1,6500 | 1,6500 | 8.373.100 |
| 27. Dez. 2022 | 1,8700 | 1,8700 | 1,6800 | 1,7000 | 1,7000 | 8.811.200 |
| 23. Dez. 2022 | 1,9100 | 1,9300 | 1,8600 | 1,8700 | 1,8700 | 4.457.700 |
| 22. Dez. 2022 | 2,0100 | 2,0200 | 1,8600 | 1,9400 | 1,9400 | 9.411.500 |
| 21. Dez. 2022 | 2,1200 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 6.950.200 |
| 20. Dez. 2022 | 2,0500 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 6.065.400 |
| 19. Dez. 2022 | 2,2000 | 2,2000 | 2,0500 | 2,0700 | 2,0700 | 7.013.000 |
| 16. Dez. 2022 | 2,1600 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 7.405.700 |
| 15. Dez. 2022 | 2,2600 | 2,2700 | 2,1400 | 2,1700 | 2,1700 | 10.757.500 |
| 14. Dez. 2022 | 2,3700 | 2,4100 | 2,2650 | 2,3300 | 2,3300 | 8.993.600 |
| 13. Dez. 2022 | 2,6500 | 2,6800 | 2,3300 | 2,3700 | 2,3700 | 9.543.700 |
| 12. Dez. 2022 | 2,4000 | 2,4900 | 2,3350 | 2,4700 | 2,4700 | 6.426.700 |
| 09. Dez. 2022 | 2,4000 | 2,5100 | 2,3900 | 2,4300 | 2,4300 | 4.693.300 |
| 08. Dez. 2022 | 2,4200 | 2,5500 | 2,3550 | 2,4400 | 2,4400 | 7.093.100 |
| 07. Dez. 2022 | 2,5500 | 2,5700 | 2,3800 | 2,3900 | 2,3900 | 9.827.900 |
| 06. Dez. 2022 | 2,7600 | 2,7620 | 2,5400 | 2,5800 | 2,5800 | 8.233.700 |
| 05. Dez. 2022 | 2,8000 | 3,0500 | 2,7200 | 2,7600 | 2,7600 | 10.562.100 |
| 02. Dez. 2022 | 2,7500 | 2,8700 | 2,7100 | 2,8300 | 2,8300 | 8.350.500 |
| 01. Dez. 2022 | 2,8100 | 2,9450 | 2,7600 | 2,8500 | 2,8500 | 9.159.700 |
| 30. Nov. 2022 | 2,6900 | 2,8600 | 2,6400 | 2,7900 | 2,7900 | 8.950.200 |
| 29. Nov. 2022 | 2,6000 | 2,7700 | 2,5950 | 2,6500 | 2,6500 | 7.973.500 |
| 28. Nov. 2022 | 2,6500 | 2,7450 | 2,5350 | 2,5700 | 2,5700 | 8.520.700 |
| 25. Nov. 2022 | 2,7900 | 2,8000 | 2,6600 | 2,7000 | 2,7000 | 4.004.900 |
| 23. Nov. 2022 | 2,7500 | 2,8300 | 2,6900 | 2,7900 | 2,7900 | 6.670.400 |
| 22. Nov. 2022 | 2,7600 | 2,8200 | 2,6900 | 2,7100 | 2,7100 | 5.989.300 |
| 21. Nov. 2022 | 2,8900 | 2,8950 | 2,6900 | 2,7900 | 2,7900 | 8.987.300 |
| 18. Nov. 2022 | 3,1300 | 3,1300 | 2,9200 | 2,9300 | 2,9300 | 10.394.300 |
| 17. Nov. 2022 | 3,0900 | 3,1400 | 3,0100 | 3,0500 | 3,0500 | 10.714.900 |
| 16. Nov. 2022 | 3,5700 | 3,5700 | 3,1500 | 3,2100 | 3,2100 | 15.007.100 |
| 15. Nov. 2022 | 3,6700 | 3,8750 | 3,5900 | 3,6800 | 3,6800 | 16.287.400 |
| 14. Nov. 2022 | 3,5200 | 3,6400 | 3,4150 | 3,4800 | 3,4800 | 8.227.700 |
| 11. Nov. 2022 | 3,1800 | 3,6600 | 3,1600 | 3,5900 | 3,5900 | 16.496.900 |
| 10. Nov. 2022 | 3,1000 | 3,2600 | 3,0400 | 3,2200 | 3,2200 | 10.096.500 |
| 09. Nov. 2022 | 3,3500 | 3,3550 | 2,8500 | 2,8700 | 2,8700 | 15.060.700 |
| 08. Nov. 2022 | 3,5400 | 3,6900 | 3,3630 | 3,4200 | 3,4200 | 8.932.200 |
| 07. Nov. 2022 | 3,4000 | 3,5600 | 3,3600 | 3,5100 | 3,5100 | 9.489.000 |
| 04. Nov. 2022 | 3,4900 | 3,5600 | 3,2200 | 3,3900 | 3,3900 | 12.341.100 |
| 03. Nov. 2022 | 3,3900 | 3,4430 | 3,2100 | 3,3900 | 3,3900 | 11.202.000 |
| 02. Nov. 2022 | 3,5200 | 3,6900 | 3,4400 | 3,4600 | 3,4600 | 10.674.300 |
| 01. Nov. 2022 | 3,7800 | 3,9000 | 3,5250 | 3,5500 | 3,5500 | 9.965.300 |
| 31. Okt. 2022 | 3,6600 | 3,7700 | 3,5700 | 3,6600 | 3,6600 | 8.981.100 |
| 28. Okt. 2022 | 3,6200 | 3,6400 | 3,4500 | 3,6200 | 3,6200 | 10.777.900 |
| 27. Okt. 2022 | 3,7200 | 3,8350 | 3,6100 | 3,6200 | 3,6200 | 7.909.400 |
| 26. Okt. 2022 | 3,6500 | 3,9450 | 3,6000 | 3,6900 | 3,6900 | 11.796.400 |
| 25. Okt. 2022 | 3,5000 | 3,7850 | 3,4710 | 3,7500 | 3,7500 | 13.490.900 |
| 24. Okt. 2022 | 3,6700 | 3,6900 | 3,3600 | 3,4800 | 3,4800 | 11.371.900 |
| 21. Okt. 2022 | 3,5600 | 3,6900 | 3,4400 | 3,6800 | 3,6800 | 9.683.100 |
| 20. Okt. 2022 | 3,7500 | 3,9400 | 3,5900 | 3,6300 | 3,6300 | 10.539.300 |
| 19. Okt. 2022 | 4,1400 | 4,1400 | 3,7300 | 3,8300 | 3,8300 | 16.011.000 |
| 18. Okt. 2022 | 4,6100 | 4,7300 | 4,0750 | 4,1200 | 4,1200 | 24.374.600 |
| 17. Okt. 2022 | 4,0900 | 4,1600 | 3,9900 | 4,0500 | 4,0500 | 11.157.900 |
| 14. Okt. 2022 | 4,1100 | 4,2700 | 3,8000 | 3,8100 | 3,8100 | 7.251.400 |
| 13. Okt. 2022 | 3,7100 | 4,3800 | 3,5600 | 4,0900 | 4,0900 | 18.197.000 |
| 12. Okt. 2022 | 3,6300 | 3,9000 | 3,6100 | 3,8500 | 3,8500 | 8.593.300 |
| 11. Okt. 2022 | 3,6500 | 3,7700 | 3,4800 | 3,6500 | 3,6500 | 9.239.300 |
| 10. Okt. 2022 | 3,7500 | 3,8100 | 3,6300 | 3,7300 | 3,7300 | 6.858.000 |
| 07. Okt. 2022 | 3,9000 | 3,9400 | 3,7200 | 3,7900 | 3,7900 | 9.016.000 |
| 06. Okt. 2022 | 3,9600 | 4,2100 | 3,8800 | 4,0000 | 4,0000 | 8.250.800 |
| 05. Okt. 2022 | 4,0000 | 4,0600 | 3,8200 | 3,9600 | 3,9600 | 7.490.300 |
| 04. Okt. 2022 | 3,9700 | 4,1650 | 3,9700 | 4,1300 | 4,1300 | 10.719.400 |
| 03. Okt. 2022 | 3,6500 | 3,8500 | 3,5200 | 3,7900 | 3,7900 | 9.428.300 |
| 30. Sept. 2022 | 3,6400 | 3,7700 | 3,5400 | 3,5500 | 3,5500 | 8.321.500 |
| 29. Sept. 2022 | 3,8600 | 3,9350 | 3,6500 | 3,6900 | 3,6900 | 7.777.900 |
| 28. Sept. 2022 | 3,8600 | 4,0400 | 3,7500 | 3,9600 | 3,9600 | 10.807.600 |
| 27. Sept. 2022 | 3,9600 | 4,1000 | 3,7800 | 3,8000 | 3,8000 | 10.564.000 |
| 26. Sept. 2022 | 4,1500 | 4,3500 | 3,7800 | 3,7800 | 3,7800 | 13.888.600 |
| 23. Sept. 2022 | 4,0900 | 4,3400 | 3,9800 | 4,2300 | 4,2300 | 16.701.500 |
| 22. Sept. 2022 | 4,3200 | 4,3700 | 3,9100 | 3,9200 | 3,9200 | 10.402.500 |
| 21. Sept. 2022 | 4,3300 | 4,6400 | 4,2100 | 4,3700 | 4,3700 | 10.730.400 |
| 20. Sept. 2022 | 4,6200 | 4,6700 | 4,2700 | 4,3100 | 4,3100 | 9.952.200 |
| 19. Sept. 2022 | 4,3500 | 4,8100 | 4,3300 | 4,7500 | 4,7500 | 9.955.200 |
| 16. Sept. 2022 | 4,8400 | 4,8600 | 4,4300 | 4,4600 | 4,4600 | 12.187.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
