Comparing Back to the side-by-side chart ↗
Webull Corp (BULL) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.28 | 6.44 | 6.03 | 6.07 | -3.57% | 7,961,000 |
| 2026-10-15 | 5.91 | 6.33 | 5.83 | 6.29 | +3.71% | 10,008,700 |
| 2026-10-14 | 6.15 | 6.24 | 5.89 | 6.07 | -3.80% | 10,130,400 |
| 2026-10-13 | 6.32 | 6.39 | 6.25 | 6.31 | +0.16% | 9,251,500 |
| 2026-10-12 | 6.22 | 6.33 | 6.08 | 6.30 | -0.16% | 10,054,600 |
| 2026-10-09 | 6.22 | 6.43 | 6.05 | 6.31 | +6.05% | 22,697,100 |
| 2026-10-08 | 5.82 | 6.04 | 5.64 | 5.95 | +1.02% | 21,439,700 |
| 2026-10-07 | 5.83 | 6.03 | 5.51 | 5.89 | -19.09% | 81,422,400 |
| 2026-10-06 | 7.40 | 7.44 | 7.26 | 7.28 | -1.09% | 5,897,000 |
| 2026-10-05 | 7.37 | 7.51 | 7.25 | 7.36 | +0.27% | 8,471,900 |
| 2026-10-02 | 7.25 | 7.61 | 7.24 | 7.34 | +4.41% | 11,997,400 |
| 2026-10-01 | 7.00 | 7.15 | 6.86 | 7.03 | +0.86% | 9,098,800 |
| 2026-09-30 | 7.32 | 7.36 | 6.94 | 6.97 | -2.79% | 9,315,400 |
| 2026-09-29 | 7.12 | 7.19 | 7.01 | 7.17 | +1.70% | 12,192,700 |
| 2026-09-28 | 7.13 | 7.21 | 7.01 | 7.05 | -1.95% | 8,219,400 |
| 2026-09-25 | 7.28 | 7.34 | 7.14 | 7.19 | -0.96% | 8,517,100 |
| 2026-09-24 | 7.62 | 7.66 | 7.21 | 7.26 | -5.10% | 13,593,300 |
| 2026-09-23 | 8.03 | 8.04 | 7.61 | 7.65 | -5.44% | 9,118,700 |
| 2026-09-22 | 8.28 | 8.40 | 8.06 | 8.09 | -1.94% | 11,334,700 |
| 2026-09-21 | 8.57 | 8.66 | 8.21 | 8.25 | +0.00% | 14,778,800 |
| 2026-09-18 | 7.85 | 8.32 | 7.84 | 8.25 | +7.00% | 18,242,600 |
| 2026-09-17 | 7.95 | 7.96 | 7.63 | 7.71 | +0.26% | 18,024,400 |
| 2026-09-16 | 8.51 | 8.52 | 7.65 | 7.69 | -11.20% | 29,420,300 |
| 2026-09-15 | 8.86 | 8.90 | 8.47 | 8.66 | -4.20% | 16,209,400 |
| 2026-09-14 | 9.12 | 9.36 | 8.87 | 9.04 | -1.95% | 11,406,000 |
| 2026-09-11 | 9.33 | 9.59 | 9.13 | 9.22 | -0.86% | 11,581,000 |
| 2026-09-10 | 9.24 | 9.44 | 9.16 | 9.30 | -1.27% | 7,275,900 |
| 2026-09-09 | 9.68 | 9.82 | 9.38 | 9.42 | -1.57% | 9,754,200 |
| 2026-09-08 | 9.94 | 10.01 | 9.45 | 9.57 | -1.75% | 11,713,100 |
| 2026-09-04 | 9.79 | 9.92 | 9.56 | 9.74 | -2.60% | 13,058,800 |
| 2026-09-03 | 9.20 | 10.19 | 9.20 | 10.00 | +11.11% | 32,702,000 |
| 2026-09-02 | 9.09 | 9.10 | 8.84 | 9.00 | -1.42% | 10,993,600 |
| 2026-09-01 | 9.31 | 9.33 | 9.01 | 9.13 | -3.69% | 10,517,800 |
| 2026-08-31 | 9.39 | 9.58 | 9.16 | 9.48 | +1.17% | 16,456,600 |
| 2026-08-28 | 9.48 | 9.73 | 9.29 | 9.37 | -2.09% | 17,464,900 |
| 2026-08-27 | 8.99 | 9.62 | 8.75 | 9.57 | +9.00% | 27,057,800 |
| 2026-08-26 | 8.88 | 8.96 | 8.69 | 8.78 | -1.79% | 12,801,300 |
| 2026-08-25 | 8.46 | 9.04 | 8.41 | 8.94 | +4.81% | 24,110,900 |
| 2026-08-24 | 8.58 | 9.01 | 8.43 | 8.53 | -2.85% | 20,603,800 |
| 2026-08-21 | 8.99 | 9.55 | 8.57 | 8.78 | -0.79% | 28,227,000 |
| 2026-08-20 | 9.94 | 9.95 | 8.82 | 8.85 | +2.43% | 50,827,500 |
| 2026-08-19 | 8.01 | 8.70 | 7.91 | 8.64 | +8.95% | 39,164,500 |
| 2026-08-18 | 7.98 | 8.07 | 7.83 | 7.93 | -2.82% | 12,598,300 |
| 2026-08-17 | 8.04 | 8.25 | 7.96 | 8.16 | +1.49% | 11,720,100 |
| 2026-08-14 | 7.95 | 8.10 | 7.87 | 8.04 | +1.13% | 7,255,200 |
| 2026-08-13 | 7.67 | 8.14 | 7.66 | 7.95 | +3.65% | 11,221,100 |
| 2026-08-12 | 7.66 | 7.88 | 7.48 | 7.67 | +1.32% | 10,417,200 |
| 2026-08-11 | 7.28 | 7.68 | 7.17 | 7.57 | +4.27% | 14,614,200 |
| 2026-08-10 | 7.33 | 7.45 | 7.25 | 7.26 | -0.82% | 4,936,100 |
| 2026-08-07 | 7.33 | 7.43 | 7.23 | 7.32 | +1.39% | 6,117,600 |
| 2026-08-06 | 7.34 | 7.44 | 7.16 | 7.22 | -2.17% | 5,349,000 |
| 2026-08-05 | 7.58 | 7.60 | 7.37 | 7.38 | -2.64% | 7,277,800 |
| 2026-08-04 | 7.33 | 7.60 | 7.29 | 7.58 | +4.41% | 8,937,800 |
| 2026-08-03 | 7.08 | 7.29 | 7.08 | 7.26 | +2.83% | 7,203,000 |
| 2026-07-31 | 7.11 | 7.24 | 6.95 | 7.06 | -1.26% | 6,074,900 |
| 2026-07-30 | 7.01 | 7.19 | 6.93 | 7.15 | +2.00% | 6,924,700 |
| 2026-07-29 | 7.23 | 7.30 | 6.95 | 7.01 | -3.58% | 8,311,400 |
| 2026-07-28 | 7.36 | 7.48 | 7.16 | 7.27 | -3.58% | 8,735,500 |
| 2026-07-27 | 7.75 | 7.79 | 7.48 | 7.54 | +0.67% | 7,127,600 |
| 2026-07-24 | 7.84 | 7.85 | 7.41 | 7.49 | -4.46% | 7,288,200 |
| 2026-07-23 | 7.98 | 8.07 | 7.79 | 7.84 | -3.21% | 7,316,800 |
| 2026-07-22 | 8.06 | 8.35 | 7.98 | 8.10 | -0.61% | 8,912,100 |
| 2026-07-21 | 7.81 | 8.25 | 7.77 | 8.15 | +5.98% | 16,569,300 |
| 2026-07-20 | 7.36 | 7.77 | 7.20 | 7.69 | +6.36% | 10,461,900 |
| 2026-07-17 | 7.20 | 7.32 | 6.90 | 7.23 | -3.86% | 10,668,000 |
| 2026-07-16 | 7.73 | 7.89 | 7.49 | 7.52 | -2.21% | 11,635,500 |
| 2026-07-15 | 7.68 | 7.78 | 7.42 | 7.69 | +2.12% | 8,414,600 |
| 2026-07-14 | 7.27 | 7.72 | 7.18 | 7.53 | +3.43% | 10,675,900 |
| 2026-07-13 | 7.34 | 7.47 | 7.18 | 7.28 | -1.36% | 7,138,300 |
| 2026-07-10 | 7.49 | 7.53 | 7.26 | 7.38 | +1.10% | 7,720,100 |
| 2026-07-09 | 7.24 | 7.44 | 7.16 | 7.30 | +0.83% | 7,035,800 |
| 2026-07-08 | 7.07 | 7.30 | 7.00 | 7.24 | -0.41% | 7,503,000 |
| 2026-07-07 | 7.17 | 7.38 | 6.99 | 7.27 | +0.83% | 9,044,500 |
| 2026-07-06 | 7.04 | 7.28 | 6.93 | 7.21 | +0.56% | 6,952,500 |
| 2026-07-02 | 7.30 | 7.59 | 7.09 | 7.17 | -0.14% | 12,318,900 |
| 2026-07-01 | 6.60 | 7.19 | 6.46 | 7.18 | +10.12% | 9,960,000 |
| 2026-06-30 | 6.76 | 6.76 | 6.51 | 6.52 | -3.41% | 7,257,600 |
| 2026-06-29 | 6.86 | 6.92 | 6.61 | 6.75 | -1.03% | 7,077,000 |
| 2026-06-26 | 6.42 | 6.88 | 6.42 | 6.82 | +4.76% | 24,090,300 |
| 2026-06-25 | 6.79 | 6.84 | 6.32 | 6.51 | -2.98% | 10,945,500 |
| 2026-06-24 | 6.65 | 6.83 | 6.59 | 6.71 | +1.05% | 11,113,300 |
| 2026-06-23 | 6.80 | 6.95 | 6.61 | 6.64 | -3.21% | 6,794,200 |
| 2026-06-22 | 7.02 | 7.34 | 6.85 | 6.86 | -3.11% | 7,607,100 |
| 2026-06-18 | 7.15 | 7.33 | 6.95 | 7.08 | -0.56% | 11,594,600 |
| 2026-06-17 | 6.70 | 7.38 | 6.67 | 7.12 | +5.95% | 17,936,900 |
| 2026-06-16 | 6.81 | 6.96 | 6.70 | 6.72 | -2.04% | 8,073,800 |
| 2026-06-15 | 6.79 | 7.17 | 6.79 | 6.86 | +4.89% | 15,149,700 |
| 2026-06-12 | 6.70 | 6.81 | 6.42 | 6.54 | -2.82% | 12,589,500 |
| 2026-06-11 | 6.08 | 6.77 | 6.02 | 6.73 | +9.97% | 22,041,700 |
| 2026-06-10 | 5.41 | 6.30 | 5.41 | 6.12 | +11.27% | 25,971,400 |
| 2026-06-09 | 5.66 | 5.88 | 5.37 | 5.50 | -3.00% | 14,417,200 |
| 2026-06-08 | 5.65 | 5.82 | 5.60 | 5.67 | +1.25% | 11,857,100 |
| 2026-06-05 | 6.00 | 6.03 | 5.58 | 5.60 | -8.20% | 11,571,300 |
| 2026-06-04 | 5.92 | 6.13 | 5.90 | 6.10 | +3.39% | 10,572,700 |
| 2026-06-03 | 6.10 | 6.14 | 5.80 | 5.90 | -4.99% | 18,665,000 |
| 2026-06-02 | 6.50 | 6.58 | 6.18 | 6.21 | -5.91% | 9,924,600 |
| 2026-06-01 | 6.35 | 6.61 | 6.20 | 6.60 | +3.12% | 14,351,800 |
| 2026-05-29 | 6.36 | 6.64 | 6.29 | 6.40 | +1.11% | 16,258,500 |
| 2026-05-28 | 6.11 | 6.34 | 5.96 | 6.33 | +1.77% | 10,525,800 |
| 2026-05-27 | 6.20 | 6.37 | 6.16 | 6.22 | -0.64% | 12,784,700 |
| 2026-05-26 | 6.19 | 6.45 | 6.10 | 6.26 | +1.29% | 13,968,900 |
| 2026-05-22 | 6.50 | 6.57 | 6.06 | 6.18 | -6.51% | 27,372,800 |
| 2026-05-21 | 6.95 | 7.21 | 6.46 | 6.61 | -5.44% | 33,988,700 |
| 2026-05-20 | 7.00 | 7.17 | 6.93 | 6.99 | -0.14% | 10,252,400 |
| 2026-05-19 | 7.00 | 7.13 | 6.88 | 7.00 | -0.85% | 11,078,700 |
| 2026-05-18 | 7.04 | 7.27 | 6.85 | 7.06 | +0.00% | 12,762,300 |
| 2026-05-15 | 7.11 | 7.17 | 6.95 | 7.06 | -3.29% | 14,107,800 |
| 2026-05-14 | 7.05 | 7.47 | 6.93 | 7.30 | +3.11% | 11,705,200 |
| 2026-05-13 | 6.95 | 7.14 | 6.73 | 7.08 | +0.85% | 8,954,500 |
| 2026-05-12 | 6.96 | 7.04 | 6.83 | 7.02 | -0.71% | 7,949,700 |
| 2026-05-11 | 6.92 | 7.17 | 6.80 | 7.07 | +0.57% | 9,554,300 |
| 2026-05-08 | 7.18 | 7.18 | 6.95 | 7.03 | -2.50% | 8,140,000 |
| 2026-05-07 | 7.29 | 7.34 | 7.05 | 7.21 | -1.50% | 8,524,600 |
| 2026-05-06 | 7.42 | 7.44 | 7.24 | 7.32 | -0.14% | 9,088,200 |
| 2026-05-05 | 7.25 | 7.51 | 7.03 | 7.33 | +2.23% | 11,508,700 |
| 2026-05-04 | 7.02 | 7.43 | 6.99 | 7.17 | +1.99% | 12,814,500 |
| 2026-05-01 | 6.90 | 7.11 | 6.76 | 7.03 | +2.93% | 9,890,000 |
| 2026-04-30 | 6.75 | 6.94 | 6.67 | 6.83 | +1.04% | 7,918,300 |
| 2026-04-29 | 6.91 | 6.93 | 6.52 | 6.76 | -4.79% | 16,954,900 |
| 2026-04-28 | 7.02 | 7.12 | 6.86 | 7.10 | -0.56% | 8,201,100 |
| 2026-04-27 | 6.85 | 7.39 | 6.78 | 7.14 | +3.48% | 13,081,800 |
| 2026-04-24 | 6.96 | 7.01 | 6.74 | 6.90 | -0.14% | 10,548,200 |
| 2026-04-23 | 7.09 | 7.16 | 6.72 | 6.91 | -4.95% | 14,958,100 |
| 2026-04-22 | 7.20 | 7.42 | 7.05 | 7.27 | +3.56% | 17,777,700 |
| 2026-04-21 | 7.43 | 7.52 | 6.94 | 7.02 | +0.14% | 41,093,300 |
| 2026-04-20 | 6.65 | 7.03 | 6.59 | 7.01 | +4.32% | 19,396,800 |
| 2026-04-17 | 6.66 | 6.76 | 6.47 | 6.72 | +3.70% | 20,201,900 |
| 2026-04-16 | 6.46 | 6.57 | 6.16 | 6.48 | +0.15% | 20,503,200 |
| 2026-04-15 | 6.29 | 6.60 | 6.18 | 6.47 | +11.17% | 37,720,800 |
| 2026-04-14 | 5.43 | 5.85 | 5.40 | 5.82 | +10.23% | 15,441,400 |
| 2026-04-13 | 4.85 | 5.29 | 4.82 | 5.28 | +7.10% | 7,831,400 |
| 2026-04-10 | 5.00 | 5.05 | 4.92 | 4.93 | -1.00% | 6,190,900 |
| 2026-04-09 | 5.00 | 5.07 | 4.87 | 4.98 | -1.97% | 7,687,100 |
| 2026-04-08 | 5.28 | 5.32 | 4.98 | 5.08 | +2.83% | 11,385,000 |
| 2026-04-07 | 4.93 | 4.98 | 4.74 | 4.94 | +0.00% | 9,186,200 |
| 2026-04-06 | 4.83 | 5.02 | 4.82 | 4.94 | +2.49% | 8,628,100 |
| 2026-04-02 | 4.56 | 4.83 | 4.50 | 4.82 | +1.69% | 10,089,100 |
| 2026-04-01 | 4.87 | 4.91 | 4.73 | 4.74 | -1.25% | 6,888,300 |
| 2026-03-31 | 4.67 | 4.84 | 4.62 | 4.80 | +3.67% | 11,490,600 |
| 2026-03-30 | 4.83 | 4.91 | 4.57 | 4.63 | -3.94% | 13,254,100 |
| 2026-03-27 | 4.94 | 4.96 | 4.79 | 4.82 | -4.55% | 16,068,400 |
| 2026-03-26 | 5.13 | 5.19 | 4.99 | 5.05 | -2.51% | 13,030,600 |
| 2026-03-25 | 5.20 | 5.30 | 5.11 | 5.18 | +0.97% | 12,461,000 |
| 2026-03-24 | 5.22 | 5.30 | 5.09 | 5.13 | -3.39% | 9,411,700 |
| 2026-03-23 | 5.19 | 5.39 | 5.16 | 5.31 | +3.51% | 9,676,200 |
| 2026-03-20 | 5.22 | 5.29 | 5.06 | 5.13 | -2.66% | 10,085,300 |
| 2026-03-19 | 5.09 | 5.27 | 5.04 | 5.27 | +0.76% | 11,602,800 |
| 2026-03-18 | 5.39 | 5.43 | 5.20 | 5.23 | -4.39% | 10,550,100 |
| 2026-03-17 | 5.31 | 5.53 | 5.27 | 5.47 | +3.01% | 8,774,300 |
| 2026-03-16 | 5.37 | 5.44 | 5.24 | 5.31 | +0.76% | 8,858,200 |
| 2026-03-13 | 5.35 | 5.47 | 5.24 | 5.27 | -0.38% | 12,774,245 |
| 2026-03-12 | 5.40 | 5.45 | 5.26 | 5.29 | -3.47% | 11,104,000 |
| 2026-03-11 | 5.49 | 5.61 | 5.39 | 5.48 | -0.36% | 9,553,670 |
| 2026-03-10 | 5.50 | 5.67 | 5.43 | 5.50 | +0.18% | 8,383,746 |
| 2026-03-09 | 5.37 | 5.56 | 5.33 | 5.49 | +0.73% | 12,024,424 |
| 2026-03-06 | 5.65 | 5.67 | 5.40 | 5.45 | -4.89% | 18,967,000 |
| 2026-03-05 | 5.82 | 6.15 | 5.60 | 5.73 | -5.60% | 22,684,900 |
| 2026-03-04 | 6.22 | 6.46 | 5.99 | 6.07 | +1.85% | 30,022,100 |
| 2026-03-03 | 5.84 | 6.06 | 5.72 | 5.96 | -1.32% | 9,410,700 |
| 2026-03-02 | 5.64 | 6.13 | 5.58 | 6.04 | +3.96% | 8,405,200 |
| 2026-02-27 | 5.88 | 5.90 | 5.74 | 5.81 | -3.33% | 7,945,300 |
| 2026-02-26 | 5.98 | 6.20 | 5.86 | 6.01 | +0.00% | 8,874,500 |
| 2026-02-25 | 5.87 | 6.04 | 5.80 | 6.01 | +4.34% | 8,426,200 |
| 2026-02-24 | 5.54 | 5.80 | 5.47 | 5.76 | +2.86% | 7,513,600 |
| 2026-02-23 | 5.83 | 5.87 | 5.59 | 5.60 | -5.25% | 8,736,100 |
| 2026-02-20 | 5.87 | 6.09 | 5.85 | 5.91 | -0.84% | 5,924,900 |
| 2026-02-19 | 5.88 | 6.00 | 5.76 | 5.96 | +0.00% | 6,894,300 |
| 2026-02-18 | 5.88 | 6.08 | 5.83 | 5.96 | +1.36% | 7,571,300 |
| 2026-02-17 | 5.98 | 6.04 | 5.83 | 5.88 | -2.16% | 7,341,400 |
| 2026-02-13 | 5.96 | 6.27 | 5.85 | 6.01 | +2.39% | 8,373,100 |
| 2026-02-12 | 6.29 | 6.30 | 5.84 | 5.87 | -5.93% | 11,053,100 |
| 2026-02-11 | 6.64 | 6.64 | 6.09 | 6.24 | -6.02% | 9,172,300 |
| 2026-02-10 | 6.75 | 6.98 | 6.62 | 6.64 | -2.21% | 7,239,200 |
| 2026-02-09 | 6.48 | 6.86 | 6.38 | 6.79 | +3.19% | 9,784,800 |
| 2026-02-06 | 6.01 | 6.64 | 6.00 | 6.58 | +13.06% | 17,880,100 |
| 2026-02-05 | 6.44 | 6.54 | 5.78 | 5.82 | -12.87% | 19,840,400 |
| 2026-02-04 | 6.67 | 6.78 | 6.45 | 6.68 | -0.15% | 10,060,000 |
| 2026-02-03 | 6.83 | 6.89 | 6.41 | 6.69 | -1.62% | 12,437,600 |
| 2026-02-02 | 6.90 | 6.99 | 6.69 | 6.80 | -3.27% | 12,406,500 |
| 2026-01-30 | 7.21 | 7.28 | 6.96 | 7.03 | -4.22% | 11,912,900 |
| 2026-01-29 | 7.58 | 7.67 | 7.26 | 7.34 | -3.80% | 12,953,300 |
| 2026-01-28 | 7.69 | 7.76 | 7.56 | 7.63 | -0.13% | 8,160,100 |
| 2026-01-27 | 7.70 | 7.72 | 7.53 | 7.64 | -0.78% | 8,809,700 |
| 2026-01-26 | 7.81 | 7.84 | 7.67 | 7.70 | -1.79% | 6,712,000 |
| 2026-01-23 | 7.85 | 8.00 | 7.75 | 7.84 | +0.13% | 7,564,200 |
| 2026-01-22 | 7.86 | 8.08 | 7.81 | 7.83 | +0.77% | 7,200,100 |
| 2026-01-21 | 7.83 | 7.97 | 7.64 | 7.77 | -0.77% | 9,726,300 |
| 2026-01-20 | 7.89 | 8.01 | 7.80 | 7.83 | -4.04% | 10,827,800 |
| 2026-01-16 | 8.21 | 8.28 | 8.01 | 8.16 | -0.24% | 8,696,700 |
| 2026-01-15 | 8.41 | 8.61 | 8.13 | 8.18 | -2.50% | 13,492,900 |
| 2026-01-14 | 8.17 | 8.41 | 8.10 | 8.39 | +2.44% | 12,199,200 |
| 2026-01-13 | 8.31 | 8.38 | 8.05 | 8.19 | -1.09% | 11,930,100 |
| 2026-01-12 | 8.43 | 8.57 | 8.23 | 8.28 | -2.13% | 16,304,300 |
| 2026-01-09 | 8.46 | 8.64 | 8.29 | 8.46 | +0.36% | 11,980,800 |
| 2026-01-08 | 8.36 | 8.50 | 8.23 | 8.43 | +0.12% | 8,829,600 |
| 2026-01-07 | 8.57 | 8.59 | 8.39 | 8.42 | -2.66% | 7,997,000 |
| 2026-01-06 | 8.67 | 8.74 | 8.42 | 8.65 | +1.05% | 10,970,800 |
| 2026-01-05 | 8.29 | 8.68 | 8.28 | 8.56 | +4.52% | 14,466,600 |
| 2026-01-02 | 7.88 | 8.27 | 7.87 | 8.19 | +5.41% | 12,246,000 |
| 2025-12-31 | 7.88 | 7.93 | 7.66 | 7.77 | -2.02% | 21,276,100 |
| 2025-12-30 | 8.04 | 8.12 | 7.92 | 7.93 | -1.61% | 12,389,600 |
| 2025-12-29 | 8.04 | 8.19 | 7.92 | 8.06 | -1.47% | 14,611,700 |
| 2025-12-26 | 8.37 | 8.37 | 8.12 | 8.18 | -2.50% | 10,178,900 |
| 2025-12-24 | 8.36 | 8.45 | 8.27 | 8.39 | +0.24% | 5,282,600 |
| 2025-12-23 | 8.63 | 8.65 | 8.34 | 8.37 | -4.23% | 13,008,700 |
| 2025-12-22 | 8.70 | 8.92 | 8.68 | 8.74 | +1.98% | 12,001,500 |
| 2025-12-19 | 8.39 | 8.64 | 8.33 | 8.57 | +3.38% | 49,560,900 |
| 2025-12-18 | 8.46 | 8.68 | 8.26 | 8.29 | -0.96% | 12,629,600 |
| 2025-12-17 | 8.56 | 8.80 | 8.33 | 8.37 | -2.22% | 13,447,800 |
| 2025-12-16 | 8.60 | 8.79 | 8.46 | 8.56 | -0.70% | 9,784,000 |
| 2025-12-15 | 9.18 | 9.25 | 8.57 | 8.62 | -5.90% | 14,474,900 |
| 2025-12-12 | 9.73 | 9.98 | 9.14 | 9.16 | -5.86% | 11,995,200 |
| 2025-12-11 | 9.85 | 9.94 | 9.69 | 9.73 | -2.99% | 12,033,000 |
| 2025-12-10 | 10.15 | 10.32 | 9.94 | 10.03 | -2.15% | 12,688,900 |
| 2025-12-09 | 9.62 | 10.37 | 9.50 | 10.25 | +5.56% | 21,419,000 |
| 2025-12-08 | 9.55 | 9.84 | 9.45 | 9.71 | +2.53% | 11,931,700 |
| 2025-12-05 | 9.58 | 9.62 | 9.36 | 9.47 | -1.56% | 12,475,400 |
| 2025-12-04 | 9.24 | 9.68 | 9.22 | 9.62 | +3.89% | 17,520,500 |
| 2025-12-03 | 8.98 | 9.27 | 8.85 | 9.26 | +2.89% | 13,139,000 |
| 2025-12-02 | 9.21 | 9.42 | 8.97 | 9.00 | -2.17% | 14,489,300 |
| 2025-12-01 | 8.97 | 9.29 | 8.82 | 9.20 | -1.39% | 13,696,700 |
| 2025-11-28 | 9.32 | 9.50 | 9.21 | 9.33 | +0.76% | 10,098,500 |
| 2025-11-26 | 9.35 | 9.40 | 9.07 | 9.26 | +6.44% | 29,877,000 |
| 2025-11-25 | 8.62 | 8.73 | 8.38 | 8.70 | +0.35% | 15,382,600 |
| 2025-11-24 | 8.29 | 8.74 | 8.12 | 8.67 | +4.58% | 23,656,800 |
| 2025-11-21 | 8.26 | 8.48 | 7.57 | 8.29 | +0.48% | 35,184,400 |
| 2025-11-20 | 8.55 | 8.66 | 8.18 | 8.25 | +0.36% | 34,907,800 |
| 2025-11-19 | 8.45 | 8.48 | 8.02 | 8.22 | -2.03% | 20,999,100 |
| 2025-11-18 | 8.05 | 8.51 | 8.00 | 8.39 | +2.94% | 18,839,700 |
| 2025-11-17 | 8.51 | 8.55 | 7.99 | 8.15 | -5.56% | 20,314,000 |
| 2025-11-14 | 8.77 | 9.03 | 8.60 | 8.63 | -4.22% | 20,782,000 |
| 2025-11-13 | 9.67 | 9.70 | 9.00 | 9.01 | -7.78% | 19,577,000 |
| 2025-11-12 | 9.54 | 9.85 | 9.52 | 9.77 | +2.63% | 9,564,200 |
| 2025-11-11 | 9.64 | 9.69 | 9.46 | 9.52 | -1.96% | 9,629,400 |
| 2025-11-10 | 9.90 | 9.95 | 9.57 | 9.71 | +0.73% | 11,432,200 |
| 2025-11-07 | 9.39 | 9.65 | 9.18 | 9.64 | +0.10% | 17,475,000 |
| 2025-11-06 | 10.10 | 10.10 | 9.56 | 9.63 | -3.12% | 16,595,100 |
| 2025-11-05 | 9.71 | 9.97 | 9.62 | 9.94 | +2.37% | 15,677,700 |
| 2025-11-04 | 9.99 | 10.18 | 9.55 | 9.71 | -6.18% | 24,629,900 |
| 2025-11-03 | 10.82 | 10.83 | 10.29 | 10.35 | -4.34% | 18,804,100 |
| 2025-10-31 | 10.89 | 11.05 | 10.70 | 10.82 | +0.28% | 13,120,900 |
| 2025-10-30 | 10.83 | 10.96 | 10.71 | 10.79 | -1.55% | 12,757,200 |
| 2025-10-29 | 11.23 | 11.30 | 10.83 | 10.96 | -2.92% | 13,040,900 |
| 2025-10-28 | 11.57 | 11.57 | 11.18 | 11.29 | -2.42% | 14,060,300 |
| 2025-10-27 | 11.74 | 11.97 | 11.54 | 11.57 | +0.52% | 18,430,900 |
| 2025-10-24 | 11.27 | 11.63 | 11.19 | 11.51 | +3.88% | 19,093,500 |
| 2025-10-23 | 10.88 | 11.28 | 10.75 | 11.08 | +2.31% | 20,399,400 |
| 2025-10-22 | 11.00 | 11.08 | 10.54 | 10.83 | -2.78% | 26,441,200 |
| 2025-10-21 | 11.38 | 11.62 | 11.07 | 11.14 | -2.96% | 26,235,200 |
| 2025-10-20 | 11.04 | 11.50 | 10.87 | 11.48 | +4.27% | 22,338,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+30.93%). Schwächster Monat: Okt (-23.32%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Webull Corp (BULL)?
6.07 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BULL?
11.97 im Hoch und 4.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Webull Corp?
Historisch war der stärkste Kalendermonat von BULL der Apr (Durchschnitt +30.93%), der schwächste der Okt (Durchschnitt -23.32%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.