Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.245,31 -385,83 (-0,72%)
fuboTV Inc. (FUBO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
31. Aug. 2023 - 31. Aug. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Aug. 2024 | 1,6700 | 1,7380 | 1,6300 | 1,6800 | 1,6800 | 8.555.200 |
| 29. Aug. 2024 | 1,7200 | 1,7700 | 1,6500 | 1,6700 | 1,6700 | 8.447.200 |
| 28. Aug. 2024 | 1,7500 | 1,7800 | 1,6300 | 1,6700 | 1,6700 | 17.642.500 |
| 27. Aug. 2024 | 1,9000 | 1,9400 | 1,8000 | 1,8000 | 1,8000 | 14.558.400 |
| 26. Aug. 2024 | 2,0900 | 2,0900 | 1,9000 | 1,9600 | 1,9600 | 15.732.800 |
| 23. Aug. 2024 | 2,0300 | 2,1500 | 1,9900 | 2,0700 | 2,0700 | 24.364.300 |
| 22. Aug. 2024 | 2,0500 | 2,1100 | 1,9700 | 1,9800 | 1,9800 | 18.543.800 |
| 21. Aug. 2024 | 1,9600 | 2,1100 | 1,9300 | 2,0200 | 2,0200 | 35.281.000 |
| 20. Aug. 2024 | 1,7900 | 2,0100 | 1,6600 | 1,9400 | 1,9400 | 32.681.800 |
| 19. Aug. 2024 | 1,7400 | 2,1800 | 1,7300 | 1,8000 | 1,8000 | 102.129.000 |
| 16. Aug. 2024 | 1,3000 | 1,6300 | 1,3000 | 1,5300 | 1,5300 | 44.414.300 |
| 15. Aug. 2024 | 1,3200 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 6.581.100 |
| 14. Aug. 2024 | 1,2900 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 9.535.700 |
| 13. Aug. 2024 | 1,1900 | 1,2800 | 1,1800 | 1,2600 | 1,2600 | 9.831.900 |
| 12. Aug. 2024 | 1,2400 | 1,2500 | 1,1500 | 1,1600 | 1,1600 | 13.571.300 |
| 09. Aug. 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 7.837.200 |
| 08. Aug. 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 6.683.400 |
| 07. Aug. 2024 | 1,3400 | 1,3700 | 1,2400 | 1,2400 | 1,2400 | 9.897.000 |
| 06. Aug. 2024 | 1,4500 | 1,5100 | 1,2300 | 1,3300 | 1,3300 | 16.563.100 |
| 05. Aug. 2024 | 1,2000 | 1,3500 | 1,1900 | 1,3100 | 1,3100 | 8.870.800 |
| 02. Aug. 2024 | 1,3100 | 1,3600 | 1,2800 | 1,3300 | 1,3300 | 8.845.800 |
| 01. Aug. 2024 | 1,4400 | 1,4900 | 1,3600 | 1,3800 | 1,3800 | 8.123.400 |
| 31. Juli 2024 | 1,4400 | 1,5400 | 1,4100 | 1,4600 | 1,4600 | 7.758.400 |
| 30. Juli 2024 | 1,4500 | 1,4600 | 1,4000 | 1,4500 | 1,4500 | 4.729.400 |
| 29. Juli 2024 | 1,4900 | 1,5100 | 1,4200 | 1,4400 | 1,4400 | 5.236.300 |
| 26. Juli 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 5.948.500 |
| 25. Juli 2024 | 1,3500 | 1,4900 | 1,3500 | 1,4500 | 1,4500 | 6.766.400 |
| 24. Juli 2024 | 1,4300 | 1,4550 | 1,3600 | 1,3800 | 1,3800 | 10.543.600 |
| 23. Juli 2024 | 1,4300 | 1,4900 | 1,4200 | 1,4600 | 1,4600 | 6.382.000 |
| 22. Juli 2024 | 1,4500 | 1,4600 | 1,3300 | 1,4500 | 1,4500 | 9.649.100 |
| 19. Juli 2024 | 1,4700 | 1,5200 | 1,4300 | 1,4400 | 1,4400 | 6.576.800 |
| 18. Juli 2024 | 1,4500 | 1,5700 | 1,4300 | 1,4700 | 1,4700 | 14.434.700 |
| 17. Juli 2024 | 1,4400 | 1,5800 | 1,4050 | 1,4500 | 1,4500 | 20.821.600 |
| 16. Juli 2024 | 1,3300 | 1,4700 | 1,3100 | 1,4300 | 1,4300 | 14.133.700 |
| 15. Juli 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 5.850.300 |
| 12. Juli 2024 | 1,2900 | 1,3600 | 1,2800 | 1,3400 | 1,3400 | 9.595.200 |
| 11. Juli 2024 | 1,2400 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 8.178.500 |
| 10. Juli 2024 | 1,2300 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 7.205.600 |
| 09. Juli 2024 | 1,2500 | 1,2700 | 1,2100 | 1,2400 | 1,2400 | 3.881.400 |
| 08. Juli 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 3.099.600 |
| 05. Juli 2024 | 1,2900 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 6.190.800 |
| 03. Juli 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 4.519.800 |
| 02. Juli 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3100 | 1,3100 | 6.444.900 |
| 01. Juli 2024 | 1,2400 | 1,3200 | 1,2200 | 1,2600 | 1,2600 | 8.895.000 |
| 28. Juni 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 7.709.700 |
| 27. Juni 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2400 | 1,2400 | 6.994.200 |
| 26. Juni 2024 | 1,1400 | 1,2100 | 1,1300 | 1,1800 | 1,1800 | 7.862.100 |
| 25. Juni 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 5.367.600 |
| 24. Juni 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 4.430.400 |
| 21. Juni 2024 | 1,1200 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 12.050.500 |
| 20. Juni 2024 | 1,1700 | 1,1800 | 1,1200 | 1,1200 | 1,1200 | 7.581.500 |
| 18. Juni 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 7.179.200 |
| 17. Juni 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 6.504.600 |
| 14. Juni 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 9.528.100 |
| 13. Juni 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 6.658.100 |
| 12. Juni 2024 | 1,2900 | 1,3400 | 1,2300 | 1,2500 | 1,2500 | 11.098.400 |
| 11. Juni 2024 | 1,1500 | 1,2600 | 1,1300 | 1,2600 | 1,2600 | 10.228.000 |
| 10. Juni 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 9.026.000 |
| 07. Juni 2024 | 1,2100 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 7.060.300 |
| 06. Juni 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 5.896.200 |
| 05. Juni 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 5.040.700 |
| 04. Juni 2024 | 1,2600 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 5.037.000 |
| 03. Juni 2024 | 1,2700 | 1,3000 | 1,2400 | 1,2800 | 1,2800 | 6.200.800 |
| 31. Mai 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 5.340.700 |
| 30. Mai 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 4.142.900 |
| 29. Mai 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 7.334.200 |
| 28. Mai 2024 | 1,2400 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 6.138.400 |
| 24. Mai 2024 | 1,2300 | 1,2800 | 1,2150 | 1,2500 | 1,2500 | 7.081.500 |
| 23. Mai 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 10.332.000 |
| 22. Mai 2024 | 1,2600 | 1,3600 | 1,2300 | 1,2300 | 1,2300 | 10.421.900 |
| 21. Mai 2024 | 1,2900 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 11.570.800 |
| 20. Mai 2024 | 1,3400 | 1,3450 | 1,2900 | 1,3000 | 1,3000 | 5.535.200 |
| 17. Mai 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 6.848.300 |
| 16. Mai 2024 | 1,4100 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 8.523.700 |
| 15. Mai 2024 | 1,5000 | 1,5000 | 1,3600 | 1,3800 | 1,3800 | 11.292.600 |
| 14. Mai 2024 | 1,5600 | 1,6200 | 1,4400 | 1,4600 | 1,4600 | 26.676.300 |
| 13. Mai 2024 | 1,3200 | 1,4500 | 1,3000 | 1,4400 | 1,4400 | 19.798.000 |
| 10. Mai 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2800 | 1,2800 | 6.315.500 |
| 09. Mai 2024 | 1,2500 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | 8.528.200 |
| 08. Mai 2024 | 1,2800 | 1,2900 | 1,2200 | 1,2300 | 1,2300 | 12.382.000 |
| 07. Mai 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3100 | 1,3100 | 11.993.300 |
| 06. Mai 2024 | 1,4300 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 13.674.800 |
| 03. Mai 2024 | 1,6300 | 1,6900 | 1,3600 | 1,3700 | 1,3700 | 32.029.900 |
| 02. Mai 2024 | 1,5100 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 12.894.300 |
| 01. Mai 2024 | 1,3900 | 1,5100 | 1,3700 | 1,4400 | 1,4400 | 6.350.400 |
| 30. Apr. 2024 | 1,4100 | 1,4700 | 1,3750 | 1,4200 | 1,4200 | 5.976.900 |
| 29. Apr. 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 5.510.600 |
| 26. Apr. 2024 | 1,3700 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 3.399.400 |
| 25. Apr. 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 3.512.000 |
| 24. Apr. 2024 | 1,4100 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 4.224.200 |
| 23. Apr. 2024 | 1,3500 | 1,4500 | 1,3300 | 1,4300 | 1,4300 | 11.571.500 |
| 22. Apr. 2024 | 1,3500 | 1,3800 | 1,2020 | 1,3400 | 1,3400 | 19.375.100 |
| 19. Apr. 2024 | 1,3900 | 1,4200 | 1,3200 | 1,3500 | 1,3500 | 8.722.300 |
| 18. Apr. 2024 | 1,4000 | 1,4800 | 1,3600 | 1,4000 | 1,4000 | 6.797.500 |
| 17. Apr. 2024 | 1,4300 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 4.550.500 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
