17,000$
-11,13%
Echtzeit-Aktienkurs Fluence Energy Inc
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 19,13 | 19,30 | 17,20 | 17,34 | -9,36% | 4.225.666,00 |
| 27.06.2024 | 18,97 | 19,17 | 18,17 | 19,13 | 1,38% | 2.144.803,00 |
| 26.06.2024 | 18,50 | 18,94 | 18,25 | 18,87 | 1,45% | 1.578.665,00 |
| 25.06.2024 | 18,56 | 18,72 | 18,01 | 18,60 | -0,11% | 1.720.688,00 |
| 24.06.2024 | 19,50 | 19,68 | 18,29 | 18,62 | -4,46% | 2.173.854,00 |
| 21.06.2024 | 19,85 | 19,90 | 19,08 | 19,49 | -2,50% | 2.029.252,00 |
| 20.06.2024 | 20,06 | 20,70 | 19,62 | 19,99 | -1,33% | 1.729.568,00 |
| 18.06.2024 | 20,00 | 20,71 | 19,22 | 20,26 | 0,45% | 1.678.537,00 |
| 17.06.2024 | 20,45 | 20,86 | 19,94 | 20,17 | -1,27% | 2.661.489,00 |
| 14.06.2024 | 21,54 | 21,54 | 20,34 | 20,43 | -7,05% | 2.384.336,00 |
| 13.06.2024 | 22,73 | 23,70 | 21,97 | 21,98 | -2,79% | 1.711.170,00 |
| 12.06.2024 | 23,95 | 25,13 | 22,56 | 22,61 | 0,04% | 2.291.205,00 |
| 11.06.2024 | 22,24 | 22,68 | 21,23 | 22,60 | 1,07% | 1.709.802,00 |
| 10.06.2024 | 22,43 | 22,85 | 21,93 | 22,36 | 0,00% | 1.854.379,00 |
| 07.06.2024 | 22,41 | 23,54 | 22,22 | 22,36 | -2,36% | 1.932.222,00 |
| 06.06.2024 | 24,16 | 24,23 | 22,62 | 22,90 | -7,59% | 2.053.357,00 |
| 05.06.2024 | 22,50 | 24,83 | 21,89 | 24,78 | 10,92% | 2.812.588,00 |
| 04.06.2024 | 24,18 | 24,69 | 22,31 | 22,34 | -8,44% | 4.727.161,00 |
| 03.06.2024 | 25,84 | 26,08 | 24,33 | 24,40 | -2,90% | 2.439.595,00 |
| 31.05.2024 | 26,00 | 26,12 | 24,09 | 25,13 | -2,03% | 3.407.331,00 |
| 30.05.2024 | 24,66 | 25,76 | 24,48 | 25,65 | 5,17% | 2.596.764,00 |
| 29.05.2024 | 23,28 | 25,29 | 23,06 | 24,39 | 2,35% | 4.969.948,00 |
| 28.05.2024 | 23,67 | 25,36 | 23,18 | 23,83 | 2,49% | 7.318.010,00 |
| 24.05.2024 | 20,39 | 23,88 | 20,21 | 23,25 | 15,04% | 6.097.267,00 |
| 23.05.2024 | 20,29 | 20,67 | 19,81 | 20,21 | 0,85% | 2.497.685,00 |
| 22.05.2024 | 19,09 | 21,32 | 19,09 | 20,04 | 6,37% | 3.727.081,00 |
| 21.05.2024 | 17,96 | 18,98 | 17,95 | 18,84 | 3,80% | 2.139.568,00 |
| 20.05.2024 | 18,36 | 18,55 | 17,62 | 18,15 | -0,93% | 1.235.595,00 |
| 17.05.2024 | 18,30 | 18,50 | 18,02 | 18,32 | 0,33% | 1.034.094,00 |
| 16.05.2024 | 18,53 | 18,88 | 17,72 | 18,26 | -1,46% | 1.679.190,00 |
| 15.05.2024 | 19,08 | 19,15 | 18,10 | 18,53 | 0,49% | 1.760.532,00 |
| 14.05.2024 | 17,85 | 18,46 | 17,85 | 18,44 | 5,92% | 2.377.691,00 |
| 13.05.2024 | 17,27 | 17,75 | 17,01 | 17,41 | 4,06% | 2.463.308,00 |
| 10.05.2024 | 18,87 | 19,14 | 16,46 | 16,73 | -10,77% | 5.419.722,00 |
| 09.05.2024 | 20,50 | 20,69 | 18,53 | 18,75 | -8,00% | 4.419.380,00 |
| 08.05.2024 | 20,19 | 20,62 | 19,66 | 20,38 | -2,11% | 2.659.215,00 |
| 07.05.2024 | 21,16 | 21,24 | 20,71 | 20,82 | -1,51% | 1.542.648,00 |
| 06.05.2024 | 21,11 | 21,50 | 20,58 | 21,14 | 1,15% | 1.761.854,00 |
| 03.05.2024 | 20,04 | 20,93 | 20,02 | 20,90 | 7,23% | 3.275.569,00 |
| 02.05.2024 | 18,73 | 19,51 | 18,15 | 19,49 | 7,44% | 2.198.356,00 |
| 01.05.2024 | 17,89 | 19,05 | 17,53 | 18,14 | 1,68% | 2.438.619,00 |
| 30.04.2024 | 17,95 | 18,56 | 17,71 | 17,84 | -1,65% | 2.188.534,00 |
| 29.04.2024 | 17,07 | 18,23 | 17,05 | 18,14 | 7,66% | 2.247.861,00 |
| 26.04.2024 | 16,63 | 16,99 | 16,54 | 16,85 | 2,06% | 837.880,00 |
| 25.04.2024 | 16,46 | 16,64 | 15,97 | 16,51 | -1,96% | 1.141.265,00 |
| 24.04.2024 | 16,33 | 16,95 | 16,30 | 16,84 | 3,69% | 1.458.976,00 |
| 23.04.2024 | 15,68 | 16,94 | 15,61 | 16,24 | 3,51% | 1.549.597,00 |
| 22.04.2024 | 15,13 | 15,91 | 14,92 | 15,69 | 3,91% | 1.039.034,00 |
| 19.04.2024 | 15,48 | 15,57 | 15,02 | 15,10 | -3,14% | 1.298.369,00 |
| 18.04.2024 | 15,81 | 16,04 | 15,34 | 15,59 | -2,44% | 997.354,00 |
| 17.04.2024 | 16,31 | 16,80 | 15,88 | 15,98 | -0,44% | 2.098.969,00 |
| 16.04.2024 | 15,47 | 16,33 | 15,30 | 16,05 | 2,03% | 1.232.187,00 |
| 15.04.2024 | 16,00 | 16,10 | 15,48 | 15,73 | -2,54% | 1.513.025,00 |
| 12.04.2024 | 16,52 | 16,69 | 15,97 | 16,14 | -3,93% | 1.027.082,00 |
| 11.04.2024 | 16,95 | 17,38 | 16,56 | 16,80 | 0,30% | 1.292.997,00 |
| 10.04.2024 | 16,05 | 16,75 | 15,67 | 16,75 | -1,76% | 1.248.056,00 |
| 09.04.2024 | 16,84 | 17,56 | 16,84 | 17,05 | 2,03% | 981.759,00 |
| 08.04.2024 | 16,92 | 17,16 | 16,58 | 16,71 | 0,60% | 729.209,00 |
| 05.04.2024 | 16,42 | 16,74 | 16,18 | 16,61 | -0,54% | 1.011.514,00 |
| 04.04.2024 | 16,54 | 17,40 | 16,39 | 16,70 | 1,49% | 1.642.224,00 |
| 03.04.2024 | 16,13 | 16,55 | 15,51 | 16,46 | 4,81% | 1.953.599,00 |
| 02.04.2024 | 16,95 | 17,12 | 15,55 | 15,70 | -9,87% | 2.344.240,00 |
| 01.04.2024 | 17,78 | 17,85 | 16,82 | 17,42 | 0,46% | 2.088.819,00 |
| 28.03.2024 | 16,65 | 17,61 | 16,60 | 17,34 | 4,08% | 2.100.118,00 |
| 27.03.2024 | 16,00 | 16,89 | 15,68 | 16,66 | 5,38% | 1.449.871,00 |
| 26.03.2024 | 16,06 | 16,35 | 15,75 | 15,81 | -0,57% | 897.301,00 |
| 25.03.2024 | 15,70 | 16,12 | 15,51 | 15,90 | 1,15% | 1.183.815,00 |
| 22.03.2024 | 15,75 | 16,39 | 15,64 | 15,72 | -1,93% | 1.883.007,00 |
| 21.03.2024 | 15,06 | 16,26 | 15,00 | 16,03 | 7,01% | 2.580.504,00 |
| 20.03.2024 | 14,42 | 15,17 | 14,26 | 14,98 | 3,88% | 1.585.231,00 |
| 19.03.2024 | 13,83 | 14,47 | 13,83 | 14,42 | 1,76% | 1.375.626,00 |
| 18.03.2024 | 14,26 | 14,40 | 13,94 | 14,17 | 0,50% | 1.150.753,00 |
| 15.03.2024 | 13,40 | 14,14 | 13,03 | 14,10 | 4,60% | 3.587.220,00 |
| 14.03.2024 | 14,28 | 14,29 | 13,34 | 13,48 | -5,80% | 2.717.097,00 |
| 13.03.2024 | 14,99 | 15,13 | 14,26 | 14,31 | -5,67% | 1.904.525,00 |
| 12.03.2024 | 15,22 | 15,56 | 14,86 | 15,17 | -0,46% | 1.841.862,00 |
| 11.03.2024 | 15,40 | 16,01 | 15,18 | 15,24 | -1,04% | 1.420.833,00 |
| 08.03.2024 | 15,36 | 16,13 | 14,95 | 15,40 | 1,25% | 2.182.436,00 |
| 07.03.2024 | 15,00 | 15,28 | 14,68 | 15,21 | 2,63% | 1.902.949,00 |
| 06.03.2024 | 15,11 | 15,33 | 14,46 | 14,82 | 0,07% | 1.866.804,00 |
| 05.03.2024 | 15,21 | 15,61 | 14,71 | 14,81 | -1,99% | 2.748.245,00 |
| 04.03.2024 | 15,48 | 15,58 | 14,51 | 15,11 | -2,20% | 2.056.073,00 |
| 01.03.2024 | 15,39 | 15,79 | 15,04 | 15,45 | 1,08% | 1.695.084,00 |
| 29.02.2024 | 15,82 | 16,00 | 15,23 | 15,29 | -1,07% | 2.371.159,00 |
| 28.02.2024 | 15,00 | 15,54 | 14,54 | 15,45 | 1,85% | 2.435.935,00 |
| 27.02.2024 | 15,90 | 16,19 | 15,02 | 15,17 | -2,44% | 2.620.627,00 |
| 26.02.2024 | 15,17 | 16,10 | 14,67 | 15,55 | 7,91% | 5.469.705,00 |
| 23.02.2024 | 16,61 | 16,66 | 14,21 | 14,41 | -2,14% | 5.794.918,00 |
| 22.02.2024 | 17,08 | 17,17 | 13,41 | 14,73 | -13,43% | 18.422.508,00 |
| 21.02.2024 | 17,70 | 17,95 | 16,97 | 17,01 | -4,22% | 3.694.797,00 |
| 20.02.2024 | 18,75 | 18,77 | 17,50 | 17,76 | -7,31% | 3.032.011,00 |
| 16.02.2024 | 19,93 | 20,03 | 19,09 | 19,16 | -5,66% | 2.123.940,00 |
| 15.02.2024 | 21,40 | 21,54 | 20,18 | 20,31 | -3,65% | 2.033.385,00 |
| 14.02.2024 | 21,49 | 21,71 | 20,71 | 21,08 | 1,98% | 2.399.536,00 |
| 13.02.2024 | 20,46 | 20,96 | 20,10 | 20,67 | -6,72% | 2.854.657,00 |
| 12.02.2024 | 22,58 | 22,91 | 21,88 | 22,16 | -1,20% | 2.382.794,00 |
| 09.02.2024 | 21,71 | 23,16 | 21,47 | 22,43 | 3,94% | 2.668.826,00 |
| 08.02.2024 | 19,50 | 22,23 | 19,43 | 21,58 | 6,67% | 4.079.509,00 |
| 07.02.2024 | 20,05 | 20,63 | 19,47 | 20,23 | 3,21% | 3.893.896,00 |
| 06.02.2024 | 18,33 | 19,63 | 18,12 | 19,60 | 6,12% | 2.186.749,00 |