15,120$
-5,68%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 16,20 | 16,23 | 15,12 | 15,12 | -5,68% | 361.275,00 |
| 19.03.2026 | 15,89 | 16,41 | 15,66 | 16,03 | 0,25% | 3.005.056,00 |
| 18.03.2026 | 16,67 | 16,83 | 15,95 | 15,99 | -3,09% | 2.560.011,00 |
| 17.03.2026 | 16,56 | 16,79 | 16,25 | 16,50 | -1,67% | 2.370.681,00 |
| 16.03.2026 | 16,92 | 17,33 | 16,48 | 16,78 | 2,44% | 2.616.193,00 |
| 13.03.2026 | 16,76 | 17,41 | 16,01 | 16,38 | -0,24% | 3.394.762,00 |
| 12.03.2026 | 16,59 | 17,15 | 16,18 | 16,42 | -4,03% | 3.853.059,00 |
| 11.03.2026 | 17,39 | 18,21 | 16,97 | 17,11 | 1,36% | 6.949.962,00 |
| 10.03.2026 | 15,94 | 16,91 | 15,66 | 16,88 | 7,52% | 4.624.142,00 |
| 09.03.2026 | 14,57 | 15,95 | 14,47 | 15,70 | 6,22% | 4.872.276,00 |
| 06.03.2026 | 15,47 | 16,19 | 14,77 | 14,78 | -6,22% | 2.430.291,00 |
| 05.03.2026 | 15,14 | 15,81 | 14,97 | 15,76 | -0,25% | 3.489.539,00 |
| 04.03.2026 | 15,05 | 16,26 | 15,05 | 15,80 | 5,90% | 4.455.665,00 |
| 03.03.2026 | 14,23 | 15,05 | 13,81 | 14,92 | -1,32% | 8.385.515,00 |
| 02.03.2026 | 14,88 | 15,72 | 14,76 | 15,12 | -2,70% | 4.767.787,00 |
| 27.02.2026 | 15,62 | 15,86 | 15,22 | 15,54 | -4,07% | 3.904.025,00 |
| 26.02.2026 | 15,84 | 16,24 | 15,26 | 16,20 | -0,80% | 6.564.351,00 |
| 25.02.2026 | 16,70 | 16,90 | 16,18 | 16,33 | -0,97% | 4.078.746,00 |
| 24.02.2026 | 15,70 | 16,94 | 15,34 | 16,49 | 2,61% | 3.658.857,00 |
| 23.02.2026 | 16,20 | 16,46 | 15,49 | 16,07 | -2,90% | 6.029.873,00 |
| 20.02.2026 | 16,15 | 17,48 | 15,86 | 16,55 | -0,06% | 6.014.333,00 |
| 19.02.2026 | 17,03 | 17,50 | 16,54 | 16,56 | -4,99% | 5.688.650,00 |
| 18.02.2026 | 18,08 | 18,37 | 17,32 | 17,43 | -1,97% | 2.704.792,00 |
| 17.02.2026 | 18,02 | 18,36 | 17,18 | 17,78 | -3,68% | 4.542.160,00 |
| 13.02.2026 | 17,20 | 18,51 | 16,60 | 18,46 | 5,85% | 4.802.537,00 |
| 12.02.2026 | 17,47 | 18,48 | 17,02 | 17,44 | -0,46% | 6.982.619,00 |
| 11.02.2026 | 19,66 | 19,80 | 17,26 | 17,52 | -7,74% | 10.396.237,00 |
| 10.02.2026 | 19,99 | 21,08 | 18,91 | 18,99 | -2,11% | 8.253.038,00 |
| 09.02.2026 | 19,17 | 20,72 | 18,29 | 19,40 | -0,21% | 7.085.981,00 |
| 06.02.2026 | 20,40 | 21,60 | 18,82 | 19,44 | 2,59% | 12.000.034,00 |
| 05.02.2026 | 24,85 | 25,62 | 18,60 | 18,95 | -34,63% | 19.885.214,00 |
| 04.02.2026 | 33,04 | 33,50 | 26,39 | 28,99 | -10,05% | 10.331.645,00 |
| 03.02.2026 | 31,93 | 33,30 | 30,05 | 32,23 | 4,34% | 5.705.363,00 |
| 02.02.2026 | 30,01 | 32,34 | 29,70 | 30,89 | 0,39% | 5.818.874,00 |
| 30.01.2026 | 30,65 | 33,51 | 30,26 | 30,77 | -2,53% | 7.341.111,00 |
| 29.01.2026 | 31,30 | 32,05 | 29,71 | 31,57 | 1,87% | 7.098.323,00 |
| 28.01.2026 | 29,02 | 31,49 | 28,91 | 30,99 | 8,97% | 6.062.616,00 |
| 27.01.2026 | 27,13 | 30,54 | 27,10 | 28,44 | 4,87% | 5.896.697,00 |
| 26.01.2026 | 26,62 | 27,54 | 25,70 | 27,12 | 0,67% | 4.526.680,00 |
| 23.01.2026 | 27,54 | 28,40 | 26,58 | 26,94 | -1,21% | 3.854.595,00 |
| 22.01.2026 | 27,25 | 28,46 | 26,50 | 27,27 | 3,53% | 5.654.774,00 |
| 21.01.2026 | 26,68 | 27,35 | 24,61 | 26,34 | 3,25% | 4.196.033,00 |
| 20.01.2026 | 25,66 | 26,70 | 24,38 | 25,51 | -5,80% | 6.874.667,00 |
| 16.01.2026 | 25,70 | 27,93 | 25,05 | 27,08 | 6,20% | 6.205.323,00 |
| 15.01.2026 | 23,49 | 26,32 | 23,39 | 25,50 | 12,58% | 7.091.801,00 |
| 14.01.2026 | 23,80 | 24,55 | 22,59 | 22,65 | -4,91% | 4.656.833,00 |
| 13.01.2026 | 23,85 | 25,23 | 22,95 | 23,82 | 2,32% | 4.960.207,00 |
| 12.01.2026 | 22,75 | 24,20 | 22,22 | 23,28 | 0,34% | 5.243.222,00 |
| 09.01.2026 | 21,95 | 23,39 | 21,62 | 23,20 | 9,54% | 4.351.587,00 |
| 08.01.2026 | 20,78 | 22,00 | 20,50 | 21,18 | 3,02% | 5.537.920,00 |
| 07.01.2026 | 21,60 | 21,60 | 19,91 | 20,56 | -5,82% | 4.666.184,00 |
| 06.01.2026 | 22,38 | 22,64 | 21,31 | 21,83 | -1,89% | 3.733.228,00 |
| 05.01.2026 | 23,13 | 23,57 | 21,71 | 22,25 | -3,30% | 3.825.867,00 |
| 02.01.2026 | 20,36 | 23,12 | 20,14 | 23,01 | 16,33% | 6.109.701,00 |
| 31.12.2025 | 19,97 | 20,19 | 19,49 | 19,78 | -0,40% | 2.041.368,00 |
| 30.12.2025 | 20,01 | 20,60 | 19,82 | 19,86 | -0,55% | 2.719.030,00 |
| 29.12.2025 | 19,49 | 20,95 | 19,37 | 19,97 | -1,19% | 2.719.198,00 |
| 26.12.2025 | 19,83 | 20,59 | 19,11 | 20,21 | 1,92% | 2.538.556,00 |
| 24.12.2025 | 19,70 | 20,00 | 19,22 | 19,83 | 0,81% | 1.517.776,00 |
| 23.12.2025 | 19,84 | 21,15 | 19,42 | 19,67 | -3,81% | 4.026.636,00 |
| 22.12.2025 | 20,34 | 20,95 | 19,54 | 20,45 | 2,45% | 4.106.770,00 |
| 19.12.2025 | 18,97 | 20,25 | 18,91 | 19,96 | 3,37% | 6.804.147,00 |
| 18.12.2025 | 20,48 | 20,82 | 19,00 | 19,31 | 3,98% | 4.414.443,00 |
| 17.12.2025 | 21,71 | 21,72 | 18,48 | 18,57 | -12,86% | 4.994.266,00 |
| 16.12.2025 | 20,81 | 21,37 | 18,52 | 21,31 | -0,98% | 6.081.443,00 |
| 15.12.2025 | 22,61 | 22,68 | 21,36 | 21,52 | -3,02% | 4.325.016,00 |
| 12.12.2025 | 25,44 | 25,85 | 22,01 | 22,19 | -13,96% | 7.057.839,00 |
| 11.12.2025 | 23,49 | 25,81 | 22,25 | 25,79 | 8,32% | 7.086.125,00 |
| 10.12.2025 | 23,90 | 24,41 | 22,54 | 23,81 | -0,54% | 3.994.289,00 |
| 09.12.2025 | 22,61 | 24,33 | 21,83 | 23,94 | 4,72% | 5.635.372,00 |
| 08.12.2025 | 22,58 | 23,67 | 21,83 | 22,86 | -4,59% | 6.257.282,00 |
| 05.12.2025 | 22,51 | 24,79 | 22,51 | 23,96 | 2,66% | 7.800.373,00 |
| 04.12.2025 | 20,11 | 23,48 | 19,84 | 23,34 | 17,58% | 10.286.028,00 |
| 03.12.2025 | 20,09 | 20,15 | 19,11 | 19,85 | -0,55% | 4.496.905,00 |
| 02.12.2025 | 19,20 | 20,27 | 18,91 | 19,96 | 2,94% | 5.690.058,00 |
| 01.12.2025 | 19,05 | 19,97 | 18,52 | 19,39 | -1,27% | 4.878.144,00 |
| 28.11.2025 | 19,01 | 19,99 | 18,70 | 19,64 | 3,42% | 3.411.001,00 |
| 26.11.2025 | 17,62 | 19,20 | 17,21 | 18,99 | 13,24% | 8.358.492,00 |
| 25.11.2025 | 18,15 | 19,23 | 15,10 | 16,77 | 6,14% | 11.842.135,00 |
| 24.11.2025 | 15,50 | 15,99 | 15,01 | 15,80 | 2,60% | 9.794.656,00 |
| 21.11.2025 | 15,58 | 15,88 | 14,58 | 15,40 | -0,71% | 7.750.514,00 |
| 20.11.2025 | 17,70 | 18,28 | 15,46 | 15,51 | -7,73% | 5.807.766,00 |
| 19.11.2025 | 17,25 | 18,05 | 16,38 | 16,81 | -1,23% | 4.159.898,00 |
| 18.11.2025 | 16,76 | 18,21 | 16,00 | 17,02 | -1,22% | 6.071.927,00 |
| 17.11.2025 | 17,45 | 18,09 | 16,92 | 17,23 | -3,80% | 4.929.142,00 |
| 14.11.2025 | 15,30 | 18,27 | 15,22 | 17,91 | 10,22% | 10.086.658,00 |
| 13.11.2025 | 18,93 | 19,49 | 16,00 | 16,25 | -15,41% | 14.488.958,00 |
| 12.11.2025 | 20,80 | 21,22 | 19,00 | 19,21 | -7,33% | 6.473.288,00 |
| 11.11.2025 | 21,03 | 21,10 | 18,65 | 20,73 | -4,86% | 8.014.768,00 |
| 10.11.2025 | 21,85 | 23,74 | 21,27 | 21,79 | 4,81% | 11.621.818,00 |
| 07.11.2025 | 19,01 | 21,06 | 17,68 | 20,79 | 4,89% | 6.457.808,00 |
| 06.11.2025 | 21,15 | 21,20 | 19,36 | 19,82 | -4,34% | 5.313.410,00 |
| 05.11.2025 | 19,81 | 21,72 | 19,41 | 20,72 | 8,03% | 6.634.673,00 |
| 04.11.2025 | 19,52 | 20,99 | 19,01 | 19,18 | -7,83% | 5.288.233,00 |
| 03.11.2025 | 21,50 | 22,44 | 20,71 | 20,81 | -0,90% | 7.600.512,00 |
| 31.10.2025 | 20,01 | 21,73 | 19,95 | 21,00 | 2,59% | 6.577.987,00 |
| 30.10.2025 | 19,70 | 21,40 | 19,41 | 20,47 | 0,94% | 8.803.436,00 |
| 29.10.2025 | 18,90 | 21,21 | 18,52 | 20,28 | 12,04% | 9.074.959,00 |
| 28.10.2025 | 19,20 | 19,31 | 17,90 | 18,10 | -3,42% | 4.433.394,00 |
| 27.10.2025 | 19,98 | 20,33 | 18,38 | 18,74 | -4,00% | 7.749.613,00 |