Deutsche Märkte schließen in 6 Stunden 19 Minuten
DAX
17.779,87 +9,85 (+0,06%) Euro Stoxx 50
4.934,10 +19,97 (+0,41%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.394,70 +6,30 (+0,26%) EUR/USD
1,0683 +0,0008 (+0,07%) Bitcoin EUR
57.568,67 -1.860,35 (-3,13%)
fuboTV Inc. (FUBO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Apr. 2024 | 1,4300 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 4.518.400 |
| 16. Apr. 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 5.664.800 |
| 15. Apr. 2024 | 1,4500 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 7.496.600 |
| 12. Apr. 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 4.779.500 |
| 11. Apr. 2024 | 1,5300 | 1,5500 | 1,4600 | 1,4900 | 1,4900 | 5.921.300 |
| 10. Apr. 2024 | 1,5500 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 7.526.500 |
| 09. Apr. 2024 | 1,5800 | 1,6650 | 1,5800 | 1,6100 | 1,6100 | 5.021.900 |
| 08. Apr. 2024 | 1,5700 | 1,6000 | 1,5250 | 1,5800 | 1,5800 | 4.721.300 |
| 05. Apr. 2024 | 1,5400 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 6.827.600 |
| 04. Apr. 2024 | 1,6000 | 1,6700 | 1,5500 | 1,5600 | 1,5600 | 10.298.200 |
| 03. Apr. 2024 | 1,5200 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 5.447.300 |
| 02. Apr. 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 5.241.800 |
| 01. Apr. 2024 | 1,5900 | 1,5900 | 1,5100 | 1,5800 | 1,5800 | 6.020.000 |
| 28. März 2024 | 1,5600 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 6.426.700 |
| 27. März 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 5.122.500 |
| 26. März 2024 | 1,5600 | 1,5800 | 1,4900 | 1,5000 | 1,5000 | 5.240.400 |
| 25. März 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 6.019.900 |
| 22. März 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 5.808.300 |
| 21. März 2024 | 1,6400 | 1,6600 | 1,5600 | 1,5900 | 1,5900 | 7.556.300 |
| 20. März 2024 | 1,5200 | 1,6200 | 1,4800 | 1,6000 | 1,6000 | 9.332.600 |
| 19. März 2024 | 1,5200 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 5.805.600 |
| 18. März 2024 | 1,5300 | 1,5700 | 1,4700 | 1,5400 | 1,5400 | 7.682.700 |
| 15. März 2024 | 1,5500 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 10.012.000 |
| 14. März 2024 | 1,6300 | 1,6400 | 1,5300 | 1,5500 | 1,5500 | 7.815.100 |
| 13. März 2024 | 1,5500 | 1,6900 | 1,5300 | 1,6100 | 1,6100 | 11.725.900 |
| 12. März 2024 | 1,6300 | 1,6300 | 1,5100 | 1,5400 | 1,5400 | 14.480.200 |
| 11. März 2024 | 1,6800 | 1,7360 | 1,6100 | 1,6100 | 1,6100 | 7.080.100 |
| 08. März 2024 | 1,6900 | 1,7900 | 1,6500 | 1,6800 | 1,6800 | 13.090.100 |
| 07. März 2024 | 1,7200 | 1,7900 | 1,6300 | 1,6400 | 1,6400 | 13.561.800 |
| 06. März 2024 | 1,7400 | 1,7960 | 1,7100 | 1,7300 | 1,7300 | 9.807.800 |
| 05. März 2024 | 1,8400 | 1,8400 | 1,7100 | 1,7400 | 1,7400 | 17.514.800 |
| 04. März 2024 | 1,9500 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 13.088.100 |
| 01. März 2024 | 2,3300 | 2,4350 | 1,8500 | 1,9000 | 1,9000 | 49.457.500 |
| 29. Feb. 2024 | 2,1300 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 17.021.100 |
| 28. Feb. 2024 | 2,0000 | 2,1000 | 1,9600 | 2,0400 | 2,0400 | 10.272.700 |
| 27. Feb. 2024 | 1,9300 | 2,0100 | 1,9000 | 2,0000 | 2,0000 | 9.710.800 |
| 26. Feb. 2024 | 1,7700 | 1,9100 | 1,7200 | 1,9000 | 1,9000 | 10.396.800 |
| 23. Feb. 2024 | 1,8500 | 1,8850 | 1,7600 | 1,7700 | 1,7700 | 15.670.000 |
| 22. Feb. 2024 | 1,9000 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 11.224.000 |
| 21. Feb. 2024 | 1,9800 | 1,9900 | 1,8300 | 1,9300 | 1,9300 | 14.826.000 |
| 20. Feb. 2024 | 2,0400 | 2,0600 | 1,9800 | 2,0000 | 2,0000 | 10.836.400 |
| 16. Feb. 2024 | 2,1400 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 13.615.100 |
| 15. Feb. 2024 | 2,1100 | 2,3000 | 2,0800 | 2,2000 | 2,2000 | 12.802.300 |
| 14. Feb. 2024 | 2,0200 | 2,1350 | 2,0000 | 2,1000 | 2,1000 | 8.573.300 |
| 13. Feb. 2024 | 2,0200 | 2,0650 | 1,9500 | 1,9800 | 1,9800 | 13.386.000 |
| 12. Feb. 2024 | 2,0500 | 2,2000 | 2,0500 | 2,1300 | 2,1300 | 11.367.500 |
| 09. Feb. 2024 | 1,9500 | 2,0900 | 1,9300 | 2,0600 | 2,0600 | 15.387.900 |
| 08. Feb. 2024 | 1,9600 | 2,0500 | 1,9200 | 1,9600 | 1,9600 | 16.416.000 |
| 07. Feb. 2024 | 2,0200 | 2,0400 | 1,7500 | 1,9400 | 1,9400 | 54.023.600 |
| 06. Feb. 2024 | 2,4300 | 2,5600 | 2,4050 | 2,5100 | 2,5100 | 9.427.000 |
| 05. Feb. 2024 | 2,5000 | 2,5050 | 2,4000 | 2,4200 | 2,4200 | 10.283.400 |
| 02. Feb. 2024 | 2,5200 | 2,5700 | 2,4600 | 2,5600 | 2,5600 | 9.323.100 |
| 01. Feb. 2024 | 2,5500 | 2,5900 | 2,4800 | 2,5400 | 2,5400 | 9.718.200 |
| 31. Jan. 2024 | 2,5300 | 2,6950 | 2,4800 | 2,4900 | 2,4900 | 11.289.300 |
| 30. Jan. 2024 | 2,7000 | 2,7100 | 2,5600 | 2,5800 | 2,5800 | 9.731.900 |
| 29. Jan. 2024 | 2,6700 | 2,7300 | 2,6000 | 2,7200 | 2,7200 | 9.152.100 |
| 26. Jan. 2024 | 2,7300 | 2,8000 | 2,6700 | 2,6700 | 2,6700 | 5.514.900 |
| 25. Jan. 2024 | 2,7400 | 2,8300 | 2,6250 | 2,6800 | 2,6800 | 8.656.100 |
| 24. Jan. 2024 | 2,8800 | 2,9550 | 2,6800 | 2,7000 | 2,7000 | 8.760.900 |
| 23. Jan. 2024 | 2,7900 | 2,8750 | 2,7200 | 2,7900 | 2,7900 | 8.950.600 |
| 22. Jan. 2024 | 2,6400 | 2,8750 | 2,6300 | 2,7300 | 2,7300 | 12.476.500 |
| 19. Jan. 2024 | 2,5400 | 2,6300 | 2,4700 | 2,6000 | 2,6000 | 8.427.500 |
| 18. Jan. 2024 | 2,6100 | 2,6490 | 2,4200 | 2,5200 | 2,5200 | 12.984.100 |
| 17. Jan. 2024 | 2,5600 | 2,5960 | 2,5000 | 2,5800 | 2,5800 | 8.693.200 |
| 16. Jan. 2024 | 2,7000 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | 8.483.900 |
| 12. Jan. 2024 | 2,8000 | 2,9300 | 2,7100 | 2,7300 | 2,7300 | 8.046.000 |
| 11. Jan. 2024 | 2,8900 | 2,9190 | 2,7200 | 2,7900 | 2,7900 | 10.649.200 |
| 10. Jan. 2024 | 2,9800 | 2,9900 | 2,8600 | 2,9400 | 2,9400 | 7.452.500 |
| 09. Jan. 2024 | 3,1000 | 3,1250 | 2,9600 | 2,9700 | 2,9700 | 8.053.900 |
| 08. Jan. 2024 | 2,9100 | 3,1700 | 2,8900 | 3,1700 | 3,1700 | 10.182.700 |
| 05. Jan. 2024 | 2,9100 | 3,0500 | 2,8810 | 2,9300 | 2,9300 | 7.659.200 |
| 04. Jan. 2024 | 2,9600 | 3,0200 | 2,8820 | 2,9700 | 2,9700 | 9.480.700 |
| 03. Jan. 2024 | 3,0800 | 3,0800 | 2,8800 | 2,9000 | 2,9000 | 12.789.000 |
| 02. Jan. 2024 | 3,1300 | 3,2200 | 3,0400 | 3,1500 | 3,1500 | 8.491.200 |
| 29. Dez. 2023 | 3,3000 | 3,3600 | 3,1800 | 3,1800 | 3,1800 | 8.326.300 |
| 28. Dez. 2023 | 3,2800 | 3,3500 | 3,2300 | 3,3100 | 3,3100 | 7.314.100 |
| 27. Dez. 2023 | 3,2600 | 3,4250 | 3,2500 | 3,3300 | 3,3300 | 10.595.700 |
| 26. Dez. 2023 | 3,2700 | 3,3050 | 3,1800 | 3,2600 | 3,2600 | 6.400.300 |
| 22. Dez. 2023 | 3,2600 | 3,3400 | 3,2030 | 3,2700 | 3,2700 | 6.669.600 |
| 21. Dez. 2023 | 3,2800 | 3,3000 | 3,1100 | 3,2700 | 3,2700 | 11.687.600 |
| 20. Dez. 2023 | 3,4800 | 3,5000 | 3,1600 | 3,1700 | 3,1700 | 15.446.700 |
| 19. Dez. 2023 | 3,3900 | 3,5500 | 3,3650 | 3,4900 | 3,4900 | 14.021.900 |
| 18. Dez. 2023 | 3,3600 | 3,5000 | 3,2800 | 3,3300 | 3,3300 | 11.846.800 |
| 15. Dez. 2023 | 3,6000 | 3,6400 | 3,3550 | 3,3600 | 3,3600 | 14.906.200 |
| 14. Dez. 2023 | 3,5400 | 3,8150 | 3,4600 | 3,5600 | 3,5600 | 23.477.000 |
| 13. Dez. 2023 | 3,2300 | 3,4500 | 3,0800 | 3,4000 | 3,4000 | 14.205.000 |
| 12. Dez. 2023 | 3,2000 | 3,3200 | 3,1300 | 3,2300 | 3,2300 | 10.150.400 |
| 11. Dez. 2023 | 3,2900 | 3,3200 | 3,1100 | 3,1200 | 3,1200 | 9.731.000 |
| 08. Dez. 2023 | 3,1700 | 3,3100 | 3,1500 | 3,2800 | 3,2800 | 7.819.900 |
| 07. Dez. 2023 | 3,2500 | 3,2610 | 3,1140 | 3,1900 | 3,1900 | 8.812.800 |
| 06. Dez. 2023 | 3,3200 | 3,4700 | 3,2500 | 3,2500 | 3,2500 | 10.037.500 |
| 05. Dez. 2023 | 3,4300 | 3,4300 | 3,1850 | 3,2100 | 3,2100 | 9.744.900 |
| 04. Dez. 2023 | 3,3000 | 3,5900 | 3,2800 | 3,4500 | 3,4500 | 13.838.200 |
| 01. Dez. 2023 | 3,1600 | 3,3900 | 3,1100 | 3,3200 | 3,3200 | 12.347.900 |
| 30. Nov. 2023 | 3,1800 | 3,2300 | 3,0500 | 3,1900 | 3,1900 | 8.887.200 |
| 29. Nov. 2023 | 3,2500 | 3,3800 | 3,1050 | 3,1500 | 3,1500 | 11.708.900 |
| 28. Nov. 2023 | 3,1600 | 3,2200 | 3,0000 | 3,1800 | 3,1800 | 8.389.400 |
| 27. Nov. 2023 | 3,0100 | 3,1700 | 2,9800 | 3,1700 | 3,1700 | 8.726.500 |
| 24. Nov. 2023 | 3,0400 | 3,0950 | 2,9600 | 3,0800 | 3,0800 | 4.928.400 |
| 22. Nov. 2023 | 3,1200 | 3,2250 | 3,0000 | 3,0000 | 3,0000 | 10.511.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
