Webull Corporation BULL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$7,03+0,06 (+0,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,03 | +0,86 % | $7,00 | $7,15 | $6,86 | 7,92M |
| 2026-09-30 | $6,97 | -2,79 % | $7,32 | $7,36 | $6,94 | 9,32M |
| 2026-09-29 | $7,17 | +1,70 % | $7,11 | $7,19 | $7,01 | 12,19M |
| 2026-09-28 | $7,05 | -1,95 % | $7,13 | $7,21 | $7,01 | 8,22M |
| 2026-09-25 | $7,19 | -0,96 % | $7,28 | $7,34 | $7,14 | 8,52M |
| 2026-09-24 | $7,26 | -5,10 % | $7,62 | $7,66 | $7,21 | 13,59M |
| 2026-09-23 | $7,65 | -5,44 % | $8,03 | $8,03 | $7,61 | 9,12M |
| 2026-09-22 | $8,09 | -1,94 % | $8,27 | $8,40 | $8,06 | 11,33M |
| 2026-09-21 | $8,25 | 0,00 % | $8,57 | $8,66 | $8,21 | 14,78M |
| 2026-09-18 | $8,25 | +7,00 % | $7,85 | $8,32 | $7,84 | 18,24M |
| 2026-09-17 | $7,71 | +0,26 % | $7,95 | $7,96 | $7,63 | 18,02M |
| 2026-09-16 | $7,69 | -11,20 % | $8,51 | $8,52 | $7,65 | 29,42M |
| 2026-09-15 | $8,66 | -4,20 % | $8,86 | $8,90 | $8,47 | 16,21M |
| 2026-09-14 | $9,04 | -1,95 % | $9,12 | $9,36 | $8,86 | 11,41M |
| 2026-09-11 | $9,22 | -0,86 % | $9,33 | $9,59 | $9,13 | 11,58M |
| 2026-09-10 | $9,30 | -1,27 % | $9,24 | $9,44 | $9,16 | 7,28M |
| 2026-09-09 | $9,42 | -1,57 % | $9,68 | $9,82 | $9,38 | 9,75M |
| 2026-09-08 | $9,57 | -1,75 % | $9,94 | $10,01 | $9,45 | 11,71M |
| 2026-09-04 | $9,74 | -2,60 % | $9,79 | $9,92 | $9,56 | 13,06M |
| 2026-09-03 | $10,00 | +11,11 % | $9,20 | $10,19 | $9,19 | 32,70M |
| 2026-09-02 | $9,00 | -1,42 % | $9,09 | $9,10 | $8,84 | 10,99M |
| 2026-09-01 | $9,13 | -3,69 % | $9,31 | $9,33 | $9,01 | 10,52M |
| 2026-08-31 | $9,48 | +1,17 % | $9,40 | $9,58 | $9,16 | 16,46M |
| 2026-08-28 | $9,37 | -2,09 % | $9,48 | $9,73 | $9,30 | 17,46M |
| 2026-08-27 | $9,57 | +9,00 % | $8,99 | $9,62 | $8,75 | 27,06M |
| 2026-08-26 | $8,78 | -1,79 % | $8,89 | $8,96 | $8,69 | 12,80M |
| 2026-08-25 | $8,94 | +4,81 % | $8,46 | $9,05 | $8,41 | 24,11M |
| 2026-08-24 | $8,53 | -2,85 % | $8,58 | $9,01 | $8,43 | 20,60M |
| 2026-08-21 | $8,78 | -0,79 % | $8,99 | $9,55 | $8,57 | 28,23M |
| 2026-08-20 | $8,85 | +2,43 % | $9,94 | $9,95 | $8,82 | 50,83M |
| 2026-08-19 | $8,64 | +8,95 % | $8,01 | $8,70 | $7,91 | 39,16M |
| 2026-08-18 | $7,93 | -2,82 % | $7,98 | $8,07 | $7,83 | 12,60M |
| 2026-08-17 | $8,16 | +1,49 % | $8,04 | $8,25 | $7,96 | 11,72M |
| 2026-08-14 | $8,04 | +1,13 % | $7,95 | $8,10 | $7,87 | 7,26M |
| 2026-08-13 | $7,95 | +3,65 % | $7,67 | $8,14 | $7,66 | 11,22M |
| 2026-08-12 | $7,67 | +1,32 % | $7,66 | $7,88 | $7,48 | 10,42M |
| 2026-08-11 | $7,57 | +4,27 % | $7,28 | $7,68 | $7,17 | 14,61M |
| 2026-08-10 | $7,26 | -0,82 % | $7,33 | $7,45 | $7,24 | 4,94M |
| 2026-08-07 | $7,32 | +1,39 % | $7,32 | $7,43 | $7,23 | 6,12M |
| 2026-08-06 | $7,22 | -2,17 % | $7,34 | $7,44 | $7,16 | 5,35M |
| 2026-08-05 | $7,38 | -2,64 % | $7,58 | $7,60 | $7,37 | 7,28M |
| 2026-08-04 | $7,58 | +4,41 % | $7,33 | $7,60 | $7,29 | 8,94M |
| 2026-08-03 | $7,26 | +2,83 % | $7,08 | $7,28 | $7,07 | 7,20M |
| 2026-07-31 | $7,06 | -1,26 % | $7,11 | $7,24 | $6,95 | 6,07M |
| 2026-07-30 | $7,15 | +2,00 % | $7,01 | $7,19 | $6,93 | 6,92M |
| 2026-07-29 | $7,01 | -3,58 % | $7,23 | $7,30 | $6,95 | 8,31M |
| 2026-07-28 | $7,27 | -3,58 % | $7,36 | $7,48 | $7,16 | 8,74M |
| 2026-07-27 | $7,54 | +0,67 % | $7,75 | $7,80 | $7,48 | 7,13M |
| 2026-07-24 | $7,49 | -4,46 % | $7,84 | $7,85 | $7,41 | 7,29M |
| 2026-07-23 | $7,84 | -3,21 % | $7,98 | $8,07 | $7,79 | 7,32M |
| 2026-07-22 | $8,10 | -0,61 % | $8,06 | $8,35 | $7,98 | 8,91M |
| 2026-07-21 | $8,15 | +5,98 % | $7,81 | $8,25 | $7,77 | 16,57M |
| 2026-07-20 | $7,69 | +6,36 % | $7,36 | $7,77 | $7,20 | 10,46M |
| 2026-07-17 | $7,23 | -3,86 % | $7,20 | $7,32 | $6,90 | 10,67M |
| 2026-07-16 | $7,52 | -2,21 % | $7,73 | $7,89 | $7,49 | 11,64M |
| 2026-07-15 | $7,69 | +2,12 % | $7,68 | $7,78 | $7,42 | 8,41M |
| 2026-07-14 | $7,53 | +3,43 % | $7,27 | $7,72 | $7,18 | 10,68M |
| 2026-07-13 | $7,28 | -1,36 % | $7,34 | $7,47 | $7,18 | 7,14M |
| 2026-07-10 | $7,38 | +1,10 % | $7,49 | $7,53 | $7,26 | 7,72M |
| 2026-07-09 | $7,30 | +0,83 % | $7,24 | $7,44 | $7,16 | 7,04M |
| 2026-07-08 | $7,24 | -0,41 % | $7,07 | $7,30 | $6,99 | 7,50M |
| 2026-07-07 | $7,27 | +0,83 % | $7,17 | $7,38 | $6,99 | 9,04M |
| 2026-07-06 | $7,21 | +0,56 % | $7,05 | $7,28 | $6,93 | 6,95M |
| 2026-07-02 | $7,17 | -0,14 % | $7,30 | $7,59 | $7,09 | 12,32M |
| 2026-07-01 | $7,18 | +10,12 % | $6,60 | $7,19 | $6,46 | 9,96M |
| 2026-06-30 | $6,52 | -3,41 % | $6,76 | $6,76 | $6,51 | 7,26M |
| 2026-06-29 | $6,75 | -1,03 % | $6,86 | $6,92 | $6,61 | 7,08M |
| 2026-06-26 | $6,82 | +4,76 % | $6,42 | $6,88 | $6,42 | 24,09M |
| 2026-06-25 | $6,51 | -2,98 % | $6,79 | $6,84 | $6,32 | 10,95M |
| 2026-06-24 | $6,71 | +1,05 % | $6,65 | $6,84 | $6,59 | 11,11M |
| 2026-06-23 | $6,64 | -3,21 % | $6,80 | $6,95 | $6,61 | 6,79M |
| 2026-06-22 | $6,86 | -3,11 % | $7,02 | $7,34 | $6,85 | 7,61M |
| 2026-06-18 | $7,08 | -0,56 % | $7,15 | $7,33 | $6,95 | 11,59M |
| 2026-06-17 | $7,12 | +5,95 % | $6,70 | $7,38 | $6,67 | 17,94M |
| 2026-06-16 | $6,72 | -2,04 % | $6,81 | $6,97 | $6,70 | 8,07M |
| 2026-06-15 | $6,86 | +4,89 % | $6,79 | $7,18 | $6,79 | 15,15M |
| 2026-06-12 | $6,54 | -2,82 % | $6,70 | $6,81 | $6,42 | 12,59M |
| 2026-06-11 | $6,73 | +9,97 % | $6,08 | $6,77 | $6,02 | 22,04M |
| 2026-06-10 | $6,12 | +11,27 % | $5,41 | $6,30 | $5,41 | 25,97M |
| 2026-06-09 | $5,50 | -3,00 % | $5,66 | $5,88 | $5,37 | 14,42M |
| 2026-06-08 | $5,67 | +1,25 % | $5,65 | $5,82 | $5,60 | 11,86M |
| 2026-06-05 | $5,60 | -8,20 % | $6,00 | $6,03 | $5,58 | 11,57M |
| 2026-06-04 | $6,10 | +3,39 % | $5,92 | $6,13 | $5,90 | 10,57M |
| 2026-06-03 | $5,90 | -4,99 % | $6,10 | $6,14 | $5,80 | 18,67M |
| 2026-06-02 | $6,21 | -5,91 % | $6,50 | $6,59 | $6,18 | 9,92M |
| 2026-06-01 | $6,60 | +3,12 % | $6,35 | $6,61 | $6,20 | 14,35M |
| 2026-05-29 | $6,40 | +1,11 % | $6,36 | $6,64 | $6,29 | 16,26M |
| 2026-05-28 | $6,33 | +1,77 % | $6,11 | $6,34 | $5,96 | 10,53M |
| 2026-05-27 | $6,22 | -0,64 % | $6,20 | $6,37 | $6,16 | 12,78M |
| 2026-05-26 | $6,26 | +1,29 % | $6,19 | $6,45 | $6,10 | 13,97M |