FuboTV Inc. Class A FUBO
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$8,88-0,08 (-0,89 %)
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 | $8,88 | -0,89 % | $9,06 | $9,19 | $8,50 | 1,55M |
| 2026-09-30 | $8,96 | -1,43 % | $9,18 | $9,25 | $8,81 | 1,14M |
| 2026-09-29 | $9,09 | -3,81 % | $9,55 | $9,58 | $9,05 | 967,40K |
| 2026-09-28 | $9,45 | -1,97 % | $9,53 | $9,55 | $9,29 | 688,40K |
| 2026-09-25 | $9,64 | -0,92 % | $9,83 | $10,10 | $9,64 | 769,90K |
| 2026-09-24 | $9,73 | +1,04 % | $9,61 | $9,78 | $9,51 | 1,09M |
| 2026-09-23 | $9,63 | -4,94 % | $10,07 | $10,10 | $9,59 | 1,43M |
| 2026-09-22 | $10,13 | -1,65 % | $10,50 | $10,60 | $10,11 | 923,90K |
| 2026-09-21 | $10,30 | +2,59 % | $10,19 | $10,32 | $10,02 | 1,31M |
| 2026-09-18 | $10,04 | +1,41 % | $9,90 | $10,19 | $9,71 | 1,97M |
| 2026-09-17 | $9,90 | -6,60 % | $10,77 | $10,87 | $9,89 | 1,89M |
| 2026-09-16 | $10,60 | -2,84 % | $10,75 | $11,19 | $10,53 | 952,50K |
| 2026-09-15 | $10,91 | -8,09 % | $11,70 | $11,80 | $10,69 | 1,78M |
| 2026-09-14 | $11,87 | +2,95 % | $11,56 | $12,31 | $11,53 | 1,70M |
| 2026-09-11 | $11,53 | +1,05 % | $11,55 | $11,85 | $11,28 | 986,20K |
| 2026-09-10 | $11,41 | +6,54 % | $10,55 | $11,55 | $10,52 | 1,32M |
| 2026-09-09 | $10,71 | -4,63 % | $11,12 | $11,19 | $10,66 | 899,80K |
| 2026-09-08 | $11,23 | -0,18 % | $11,26 | $11,35 | $10,98 | 821,90K |
| 2026-09-04 | $11,25 | -2,93 % | $11,50 | $11,72 | $11,03 | 1,20M |
| 2026-09-03 | $11,59 | +2,84 % | $12,09 | $12,52 | $11,47 | 1,79M |
| 2026-09-02 | $11,27 | +6,93 % | $10,54 | $11,40 | $10,54 | 1,71M |
| 2026-09-01 | $10,54 | +0,09 % | $10,23 | $10,66 | $10,12 | 778,50K |
| 2026-08-31 | $10,53 | +2,23 % | $10,09 | $10,73 | $9,97 | 886,80K |
| 2026-08-28 | $10,30 | +1,98 % | $10,10 | $10,71 | $10,09 | 813,00K |
| 2026-08-27 | $10,10 | -1,94 % | $10,30 | $10,48 | $9,91 | 1,17M |
| 2026-08-26 | $10,30 | -5,94 % | $10,79 | $10,89 | $10,17 | 1,09M |
| 2026-08-25 | $10,95 | +4,58 % | $10,43 | $11,21 | $10,39 | 1,26M |
| 2026-08-24 | $10,47 | +2,35 % | $10,15 | $10,60 | $10,03 | 770,60K |
| 2026-08-21 | $10,23 | -3,40 % | $10,53 | $10,88 | $10,16 | 1,29M |
| 2026-08-20 | $10,59 | +2,52 % | $10,24 | $10,89 | $9,58 | 1,48M |
| 2026-08-19 | $10,33 | +3,40 % | $10,03 | $10,49 | $9,85 | 1,25M |
| 2026-08-18 | $9,99 | -2,73 % | $10,25 | $10,47 | $9,97 | 1,19M |
| 2026-08-17 | $10,27 | +1,18 % | $10,03 | $10,35 | $9,71 | 1,60M |
| 2026-08-14 | $10,15 | +3,57 % | $9,86 | $10,61 | $9,75 | 1,95M |
| 2026-08-13 | $9,80 | +1,03 % | $9,81 | $10,19 | $9,54 | 2,66M |
| 2026-08-12 | $9,70 | 0,00 % | $9,55 | $9,95 | $9,25 | 2,32M |
| 2026-08-11 | $9,70 | +3,63 % | $9,28 | $9,71 | $9,23 | 1,49M |
| 2026-08-10 | $9,36 | +1,08 % | $9,08 | $9,38 | $8,82 | 1,53M |
| 2026-08-07 | $9,26 | +3,00 % | $9,02 | $9,47 | $8,99 | 1,30M |
| 2026-08-06 | $8,99 | -15,67 % | $10,38 | $10,50 | $8,98 | 2,89M |
| 2026-08-05 | $10,66 | +11,62 % | $8,64 | $10,69 | $8,30 | 3,76M |
| 2026-08-04 | $9,55 | -0,62 % | $9,56 | $9,99 | $9,53 | 1,90M |
| 2026-08-03 | $9,61 | +8,59 % | $9,09 | $9,77 | $9,01 | 1,46M |
| 2026-07-31 | $8,85 | +3,03 % | $8,48 | $8,87 | $8,35 | 1,15M |
| 2026-07-30 | $8,59 | -2,83 % | $8,67 | $8,76 | $8,33 | 1,57M |
| 2026-07-29 | $8,84 | -2,00 % | $8,88 | $9,17 | $8,73 | 1,09M |
| 2026-07-28 | $9,02 | +3,80 % | $8,70 | $9,17 | $8,65 | 1,16M |
| 2026-07-27 | $8,69 | +4,32 % | $8,49 | $8,81 | $8,49 | 1,11M |
| 2026-07-24 | $8,33 | -3,36 % | $8,65 | $8,75 | $8,31 | 999,40K |
| 2026-07-23 | $8,62 | -4,12 % | $8,89 | $8,98 | $8,57 | 1,30M |
| 2026-07-22 | $8,99 | -4,56 % | $9,46 | $9,50 | $8,95 | 1,32M |
| 2026-07-21 | $9,42 | 0,00 % | $9,30 | $9,59 | $9,21 | 1,18M |
| 2026-07-20 | $9,42 | -3,09 % | $9,57 | $9,75 | $9,24 | 1,56M |
| 2026-07-17 | $9,72 | -5,26 % | $9,97 | $10,24 | $9,60 | 1,78M |
| 2026-07-16 | $10,26 | -0,10 % | $10,44 | $10,73 | $10,09 | 1,30M |
| 2026-07-15 | $10,27 | +7,65 % | $9,60 | $10,45 | $9,60 | 1,55M |
| 2026-07-14 | $9,54 | -2,95 % | $9,78 | $10,00 | $9,40 | 1,40M |
| 2026-07-13 | $9,83 | +7,08 % | $9,39 | $10,47 | $9,38 | 2,11M |
| 2026-07-10 | $9,18 | -3,57 % | $9,81 | $10,15 | $9,03 | 2,46M |
| 2026-07-09 | $9,52 | -0,42 % | $9,46 | $9,54 | $9,28 | 914,50K |
| 2026-07-08 | $9,56 | -2,94 % | $9,77 | $9,88 | $9,56 | 806,80K |
| 2026-07-07 | $9,85 | -3,71 % | $10,37 | $10,53 | $9,85 | 869,00K |
| 2026-07-06 | $10,23 | +0,29 % | $10,11 | $10,26 | $9,65 | 981,90K |
| 2026-07-02 | $10,20 | +1,19 % | $10,08 | $10,42 | $10,02 | 946,10K |
| 2026-07-01 | $10,08 | +9,57 % | $9,30 | $10,57 | $9,30 | 1,89M |
| 2026-06-30 | $9,20 | -2,75 % | $9,36 | $9,66 | $9,10 | 1,18M |
| 2026-06-29 | $9,46 | -4,54 % | $9,80 | $10,20 | $9,44 | 1,68M |
| 2026-06-26 | $9,91 | +22,50 % | $7,99 | $9,92 | $7,99 | 3,82M |
| 2026-06-25 | $8,09 | -7,54 % | $8,59 | $8,63 | $7,95 | 1,80M |
| 2026-06-24 | $8,75 | +0,46 % | $8,78 | $9,05 | $8,66 | 1,09M |
| 2026-06-23 | $8,71 | -1,25 % | $8,69 | $8,95 | $8,55 | 1,10M |
| 2026-06-22 | $8,82 | -4,34 % | $9,04 | $9,48 | $8,80 | 1,14M |
| 2026-06-18 | $9,22 | +3,60 % | $8,78 | $9,35 | $8,48 | 1,71M |
| 2026-06-17 | $8,90 | -4,09 % | $9,26 | $9,40 | $8,77 | 1,53M |
| 2026-06-16 | $9,28 | -6,45 % | $9,86 | $9,97 | $8,91 | 1,86M |
| 2026-06-15 | $9,92 | +0,92 % | $9,90 | $10,26 | $9,84 | 1,57M |
| 2026-06-12 | $9,83 | -6,11 % | $10,25 | $10,36 | $9,42 | 1,75M |
| 2026-06-11 | $10,47 | +4,91 % | $9,94 | $10,76 | $9,66 | 1,68M |
| 2026-06-10 | $9,98 | +2,57 % | $9,55 | $10,52 | $9,55 | 2,25M |
| 2026-06-09 | $9,73 | +0,31 % | $9,63 | $10,13 | $9,49 | 767,20K |
| 2026-06-08 | $9,70 | +1,68 % | $9,55 | $9,99 | $9,40 | 906,80K |
| 2026-06-05 | $9,54 | -6,10 % | $9,87 | $10,23 | $9,44 | 1,28M |
| 2026-06-04 | $10,16 | +3,46 % | $9,93 | $10,42 | $9,76 | 1,15M |
| 2026-06-03 | $9,82 | -8,40 % | $10,46 | $10,54 | $9,75 | 1,36M |
| 2026-06-02 | $10,72 | -6,94 % | $11,24 | $11,28 | $10,65 | 1,16M |
| 2026-06-01 | $11,52 | +14,17 % | $10,25 | $11,68 | $10,25 | 1,83M |
| 2026-05-29 | $10,09 | -3,26 % | $10,45 | $10,49 | $9,92 | 1,98M |
| 2026-05-28 | $10,43 | +5,89 % | $9,82 | $10,44 | $9,72 | 1,08M |
| 2026-05-27 | $9,85 | +3,47 % | $9,57 | $10,50 | $9,52 | 1,58M |
| 2026-05-26 | $9,52 | -2,36 % | $9,68 | $9,90 | $9,50 | 1,00M |