20,290$
10,12%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,72 | 22,41 | 20,24 | 20,25 | 9,76% | 771.752,00 |
| 14.10.2025 | 15,36 | 19,39 | 15,16 | 18,45 | 16,11% | 15.089.043,00 |
| 13.10.2025 | 14,00 | 16,34 | 13,97 | 15,89 | 21,39% | 10.184.569,00 |
| 10.10.2025 | 14,92 | 15,46 | 12,98 | 13,09 | -12,15% | 9.816.875,00 |
| 09.10.2025 | 14,50 | 15,27 | 14,10 | 14,90 | -0,40% | 6.402.148,00 |
| 08.10.2025 | 14,35 | 15,45 | 14,01 | 14,96 | 8,17% | 5.916.311,00 |
| 07.10.2025 | 15,81 | 15,81 | 13,60 | 13,83 | -9,37% | 9.486.334,00 |
| 06.10.2025 | 14,21 | 15,50 | 13,76 | 15,26 | 10,70% | 9.559.260,00 |
| 03.10.2025 | 13,20 | 14,21 | 13,00 | 13,79 | 5,63% | 732.286,00 |
| 02.10.2025 | 13,63 | 14,15 | 12,66 | 13,05 | -2,97% | 8.908.023,00 |
| 01.10.2025 | 11,00 | 13,53 | 10,95 | 13,45 | 24,54% | 11.096.667,00 |
| 30.09.2025 | 11,34 | 11,34 | 10,47 | 10,80 | -5,26% | 6.113.739,00 |
| 29.09.2025 | 12,20 | 12,88 | 11,20 | 11,40 | -4,28% | 8.071.702,00 |
| 26.09.2025 | 11,49 | 12,15 | 11,26 | 11,91 | 1,53% | 7.294.344,00 |
| 25.09.2025 | 10,91 | 11,97 | 10,51 | 11,73 | 4,92% | 14.215.054,00 |
| 24.09.2025 | 10,64 | 12,10 | 10,62 | 11,18 | 9,50% | 13.856.556,00 |
| 23.09.2025 | 10,57 | 11,15 | 10,05 | 10,21 | -3,68% | 10.005.576,00 |
| 22.09.2025 | 9,51 | 10,86 | 9,23 | 10,60 | 13,25% | 12.216.792,00 |
| 19.09.2025 | 8,05 | 9,48 | 8,00 | 9,36 | 18,18% | 8.252.757,00 |
| 18.09.2025 | 7,67 | 8,09 | 7,54 | 7,92 | 6,45% | 5.627.452,00 |
| 17.09.2025 | 7,50 | 7,80 | 7,26 | 7,44 | -0,80% | 3.937.414,00 |
| 16.09.2025 | 7,58 | 8,30 | 7,48 | 7,50 | 1,49% | 5.825.411,00 |
| 15.09.2025 | 7,16 | 7,41 | 7,10 | 7,39 | 5,57% | 3.856.926,00 |
| 12.09.2025 | 6,94 | 7,17 | 6,79 | 7,00 | 0,86% | 7.052.756,00 |
| 11.09.2025 | 6,76 | 7,09 | 6,60 | 6,94 | 2,66% | 4.164.786,00 |
| 10.09.2025 | 6,87 | 7,25 | 6,71 | 6,76 | -0,29% | 5.593.408,00 |
| 09.09.2025 | 7,21 | 7,25 | 6,77 | 6,78 | -5,96% | 4.249.388,00 |
| 08.09.2025 | 7,58 | 7,60 | 7,17 | 7,21 | -4,50% | 2.780.476,00 |
| 05.09.2025 | 6,98 | 7,59 | 6,93 | 7,55 | 11,85% | 6.325.953,00 |
| 04.09.2025 | 6,75 | 6,90 | 6,69 | 6,75 | 0,15% | 4.397.358,00 |
| 03.09.2025 | 7,13 | 7,20 | 6,70 | 6,74 | -2,74% | 4.040.799,00 |
| 02.09.2025 | 7,06 | 7,22 | 6,90 | 6,93 | -6,35% | 3.321.757,00 |
| 29.08.2025 | 7,70 | 7,85 | 7,39 | 7,40 | -4,52% | 2.530.807,00 |
| 28.08.2025 | 7,40 | 7,76 | 7,26 | 7,75 | 6,46% | 2.513.074,00 |
| 27.08.2025 | 7,55 | 7,60 | 7,27 | 7,28 | -3,96% | 2.937.465,00 |
| 26.08.2025 | 7,47 | 7,84 | 7,40 | 7,58 | 1,47% | 3.002.704,00 |
| 25.08.2025 | 7,67 | 7,73 | 7,35 | 7,47 | -0,93% | 3.520.770,00 |
| 22.08.2025 | 6,90 | 7,64 | 6,77 | 7,54 | 10,23% | 5.573.016,00 |
| 21.08.2025 | 7,40 | 7,50 | 6,78 | 6,84 | -8,56% | 5.115.085,00 |
| 20.08.2025 | 7,79 | 7,86 | 7,36 | 7,48 | -4,35% | 3.664.029,00 |
| 19.08.2025 | 8,08 | 8,19 | 7,70 | 7,82 | -2,98% | 3.460.358,00 |
| 18.08.2025 | 8,17 | 8,48 | 7,91 | 8,06 | 1,38% | 4.505.567,00 |
| 15.08.2025 | 7,61 | 8,69 | 7,57 | 7,95 | 5,09% | 6.269.393,00 |
| 14.08.2025 | 7,55 | 7,68 | 7,33 | 7,57 | 0,20% | 4.165.186,00 |
| 13.08.2025 | 7,37 | 7,63 | 7,11 | 7,55 | 2,44% | 6.220.643,00 |
| 12.08.2025 | 7,74 | 8,32 | 7,12 | 7,37 | -19,37% | 10.124.024,00 |
| 11.08.2025 | 9,21 | 9,41 | 8,84 | 9,14 | -0,54% | 5.172.968,00 |
| 08.08.2025 | 9,18 | 9,39 | 8,97 | 9,19 | 1,32% | 2.410.048,00 |
| 07.08.2025 | 8,98 | 9,39 | 8,81 | 9,07 | 7,34% | 2.743.485,00 |
| 06.08.2025 | 8,51 | 8,65 | 8,40 | 8,45 | -1,17% | 1.745.039,00 |
| 05.08.2025 | 8,58 | 8,81 | 8,41 | 8,55 | 0,83% | 3.109.160,00 |
| 04.08.2025 | 7,82 | 8,51 | 7,80 | 8,48 | 9,00% | 2.870.160,00 |
| 01.08.2025 | 7,89 | 7,97 | 7,58 | 7,78 | -4,19% | 3.989.133,00 |
| 31.07.2025 | 8,20 | 8,41 | 8,05 | 8,12 | -0,98% | 2.641.181,00 |
| 30.07.2025 | 8,49 | 8,59 | 8,12 | 8,20 | -2,96% | 3.264.508,00 |
| 29.07.2025 | 8,73 | 8,86 | 8,43 | 8,45 | -4,41% | 3.176.837,00 |
| 28.07.2025 | 9,49 | 9,53 | 8,74 | 8,84 | -5,76% | 3.428.982,00 |
| 25.07.2025 | 9,37 | 9,43 | 9,11 | 9,38 | 0,21% | 3.634.668,00 |
| 24.07.2025 | 9,53 | 9,63 | 9,16 | 9,36 | -0,85% | 4.436.899,00 |
| 23.07.2025 | 9,96 | 10,12 | 9,34 | 9,44 | -7,54% | 5.783.059,00 |
| 22.07.2025 | 9,53 | 10,35 | 9,50 | 10,21 | 7,14% | 6.183.535,00 |
| 21.07.2025 | 9,17 | 9,64 | 9,14 | 9,53 | 6,36% | 6.109.501,00 |
| 18.07.2025 | 8,22 | 9,01 | 8,16 | 8,96 | 8,74% | 5.304.864,00 |
| 17.07.2025 | 8,27 | 8,48 | 8,18 | 8,24 | -0,36% | 4.302.196,00 |
| 16.07.2025 | 8,41 | 8,44 | 8,00 | 8,27 | -0,60% | 4.265.897,00 |
| 15.07.2025 | 8,29 | 8,59 | 8,22 | 8,32 | 4,79% | 3.871.277,00 |
| 14.07.2025 | 7,75 | 8,10 | 7,65 | 7,94 | -2,82% | 5.011.139,00 |
| 11.07.2025 | 8,45 | 8,53 | 7,99 | 8,17 | -4,67% | 5.440.180,00 |
| 10.07.2025 | 8,74 | 8,92 | 8,48 | 8,57 | -1,95% | 3.937.007,00 |
| 09.07.2025 | 8,42 | 8,77 | 8,25 | 8,74 | 3,92% | 5.005.853,00 |
| 08.07.2025 | 8,08 | 8,69 | 7,88 | 8,41 | 5,39% | 5.781.713,00 |
| 07.07.2025 | 8,28 | 8,37 | 7,88 | 7,98 | -5,11% | 6.299.038,00 |
| 03.07.2025 | 7,70 | 8,43 | 7,59 | 8,41 | 12,43% | 6.114.141,00 |
| 02.07.2025 | 7,34 | 7,92 | 7,10 | 7,48 | 1,77% | 9.341.086,00 |
| 01.07.2025 | 6,62 | 7,38 | 6,50 | 7,35 | 9,54% | 7.582.236,00 |
| 30.06.2025 | 6,33 | 7,05 | 6,25 | 6,71 | 9,28% | 7.333.758,00 |
| 27.06.2025 | 6,35 | 6,38 | 6,06 | 6,14 | -2,54% | 5.997.368,00 |
| 26.06.2025 | 6,18 | 6,65 | 6,14 | 6,30 | 1,78% | 6.854.346,00 |
| 25.06.2025 | 6,03 | 6,29 | 5,74 | 6,19 | 4,92% | 4.115.601,00 |
| 24.06.2025 | 5,75 | 5,99 | 5,63 | 5,90 | 4,98% | 3.514.268,00 |
| 23.06.2025 | 5,80 | 5,85 | 5,42 | 5,62 | -3,60% | 5.243.840,00 |
| 20.06.2025 | 5,67 | 6,23 | 5,61 | 5,83 | 4,67% | 9.040.488,00 |
| 18.06.2025 | 5,65 | 5,85 | 5,57 | 5,57 | -1,76% | 5.248.976,00 |
| 17.06.2025 | 5,37 | 5,98 | 5,32 | 5,67 | 13,17% | 13.111.076,00 |
| 16.06.2025 | 5,14 | 5,28 | 4,84 | 5,01 | 0,00% | 6.542.130,00 |
| 13.06.2025 | 4,71 | 5,16 | 4,68 | 5,01 | 3,30% | 4.021.422,00 |
| 12.06.2025 | 4,90 | 4,93 | 4,76 | 4,85 | -1,82% | 1.777.104,00 |
| 11.06.2025 | 5,05 | 5,10 | 4,80 | 4,94 | -0,60% | 2.231.826,00 |
| 10.06.2025 | 4,86 | 5,07 | 4,78 | 4,97 | 4,41% | 2.247.773,00 |
| 09.06.2025 | 4,81 | 4,99 | 4,75 | 4,76 | 0,85% | 2.318.714,00 |
| 06.06.2025 | 4,70 | 4,85 | 4,64 | 4,72 | 2,16% | 1.787.832,00 |
| 05.06.2025 | 4,88 | 4,89 | 4,55 | 4,62 | -4,74% | 4.850.372,00 |
| 04.06.2025 | 4,75 | 4,87 | 4,58 | 4,85 | 1,68% | 3.594.688,00 |
| 03.06.2025 | 4,43 | 4,93 | 4,40 | 4,77 | 7,43% | 2.876.202,00 |
| 02.06.2025 | 4,69 | 4,72 | 4,41 | 4,44 | -5,53% | 2.362.261,00 |
| 30.05.2025 | 4,64 | 4,86 | 4,56 | 4,70 | 0,43% | 2.014.187,00 |
| 29.05.2025 | 4,92 | 5,14 | 4,66 | 4,68 | -2,09% | 2.626.703,00 |
| 28.05.2025 | 4,85 | 4,85 | 4,64 | 4,78 | -1,04% | 2.268.214,00 |
| 27.05.2025 | 4,99 | 5,00 | 4,72 | 4,83 | -1,02% | 3.676.638,00 |
| 23.05.2025 | 4,77 | 5,13 | 4,71 | 4,88 | -1,01% | 3.315.501,00 |