4,690$
-1,88%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 4,92 | 5,14 | 4,66 | 4,68 | -2,09% | 2.629.273,00 |
| 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 |
| 22.05.2025 | 4,71 | 5,01 | 4,60 | 4,93 | -1,60% | 3.757.734,00 |
| 21.05.2025 | 5,26 | 5,36 | 4,94 | 5,01 | -6,53% | 3.276.588,00 |
| 20.05.2025 | 5,31 | 5,62 | 5,26 | 5,36 | 1,71% | 3.500.538,00 |
| 19.05.2025 | 5,20 | 5,31 | 5,07 | 5,27 | -2,50% | 3.366.560,00 |
| 16.05.2025 | 5,61 | 5,76 | 5,40 | 5,41 | 0,75% | 5.456.116,00 |
| 15.05.2025 | 5,38 | 5,46 | 4,90 | 5,37 | -1,56% | 7.021.817,00 |
| 14.05.2025 | 5,78 | 5,80 | 5,37 | 5,45 | -5,71% | 5.568.631,00 |
| 13.05.2025 | 6,04 | 6,53 | 5,75 | 5,78 | 1,58% | 8.860.750,00 |
| 12.05.2025 | 5,05 | 6,11 | 5,03 | 5,69 | 24,24% | 14.544.426,00 |
| 09.05.2025 | 4,75 | 4,93 | 4,50 | 4,58 | -4,98% | 6.446.050,00 |
| 08.05.2025 | 4,20 | 4,90 | 3,93 | 4,82 | 6,87% | 15.066.081,00 |
| 07.05.2025 | 4,29 | 4,54 | 4,27 | 4,51 | 7,64% | 8.017.849,00 |
| 06.05.2025 | 4,25 | 4,34 | 4,18 | 4,19 | -1,64% | 3.990.724,00 |
| 05.05.2025 | 4,34 | 4,37 | 4,23 | 4,26 | -1,84% | 2.224.732,00 |
| 02.05.2025 | 4,36 | 4,53 | 4,30 | 4,34 | 1,40% | 2.876.797,00 |
| 01.05.2025 | 4,16 | 4,45 | 4,15 | 4,28 | 4,77% | 3.626.674,00 |
| 30.04.2025 | 3,92 | 4,20 | 3,82 | 4,09 | -0,85% | 4.385.994,00 |
| 29.04.2025 | 4,16 | 4,21 | 4,08 | 4,12 | 0,49% | 3.091.896,00 |
| 28.04.2025 | 4,02 | 4,15 | 3,94 | 4,10 | -1,91% | 4.204.678,00 |
| 25.04.2025 | 3,83 | 4,25 | 3,76 | 4,18 | 6,91% | 4.470.420,00 |
| 24.04.2025 | 3,67 | 3,91 | 3,66 | 3,91 | 6,54% | 3.735.266,00 |
| 23.04.2025 | 3,84 | 3,96 | 3,56 | 3,67 | -1,08% | 4.563.628,00 |
| 22.04.2025 | 3,65 | 3,80 | 3,64 | 3,71 | 2,77% | 3.367.941,00 |
| 21.04.2025 | 3,64 | 3,66 | 3,46 | 3,61 | -2,17% | 3.746.241,00 |
| 17.04.2025 | 3,64 | 3,70 | 3,49 | 3,69 | 1,37% | 3.724.749,00 |
| 16.04.2025 | 3,57 | 3,76 | 3,54 | 3,64 | -0,95% | 4.074.328,00 |
| 15.04.2025 | 3,94 | 4,01 | 3,65 | 3,68 | -9,48% | 4.950.788,00 |
| 14.04.2025 | 4,26 | 4,27 | 3,94 | 4,06 | -2,40% | 3.674.856,00 |
| 11.04.2025 | 3,88 | 4,16 | 3,80 | 4,16 | 8,05% | 4.027.687,00 |
| 10.04.2025 | 4,30 | 4,30 | 3,75 | 3,85 | -12,90% | 5.014.807,00 |
| 09.04.2025 | 3,85 | 4,47 | 3,81 | 4,42 | 13,48% | 6.323.974,00 |
| 08.04.2025 | 4,35 | 4,51 | 3,80 | 3,90 | -9,00% | 5.311.450,00 |
| 07.04.2025 | 4,02 | 4,59 | 3,87 | 4,28 | -0,70% | 6.453.327,00 |
| 04.04.2025 | 4,05 | 4,31 | 3,63 | 4,31 | -0,23% | 8.219.834,00 |
| 03.04.2025 | 4,57 | 4,63 | 4,06 | 4,32 | -11,11% | 7.351.821,00 |
| 02.04.2025 | 4,69 | 4,89 | 4,61 | 4,86 | 1,25% | 3.810.755,00 |
| 01.04.2025 | 4,84 | 4,84 | 4,63 | 4,80 | -0,93% | 3.624.037,00 |
| 31.03.2025 | 4,84 | 4,90 | 4,63 | 4,85 | -2,71% | 3.927.680,00 |
| 28.03.2025 | 5,00 | 5,18 | 4,96 | 4,98 | -0,99% | 3.533.625,00 |
| 27.03.2025 | 5,22 | 5,29 | 5,00 | 5,03 | -4,91% | 4.029.765,00 |
| 26.03.2025 | 5,38 | 5,60 | 5,20 | 5,29 | -2,40% | 3.337.921,00 |
| 25.03.2025 | 5,32 | 5,50 | 5,23 | 5,42 | 2,26% | 3.557.812,00 |
| 24.03.2025 | 5,55 | 5,74 | 5,29 | 5,30 | -1,49% | 3.333.476,00 |
| 21.03.2025 | 5,30 | 5,48 | 5,24 | 5,38 | -0,92% | 2.950.764,00 |
| 20.03.2025 | 5,53 | 5,66 | 5,40 | 5,43 | -4,06% | 3.194.940,00 |
| 19.03.2025 | 5,51 | 5,77 | 5,47 | 5,66 | 2,72% | 5.084.543,00 |
| 18.03.2025 | 5,47 | 5,64 | 5,22 | 5,51 | 1,85% | 4.460.571,00 |
| 17.03.2025 | 5,18 | 5,51 | 5,15 | 5,41 | 5,46% | 5.421.731,00 |
| 14.03.2025 | 5,34 | 5,34 | 5,12 | 5,13 | -1,72% | 3.463.258,00 |
| 13.03.2025 | 5,30 | 5,35 | 4,97 | 5,22 | -1,14% | 4.295.973,00 |
| 12.03.2025 | 5,46 | 5,51 | 5,20 | 5,28 | -1,95% | 3.679.153,00 |
| 11.03.2025 | 5,37 | 5,62 | 5,13 | 5,39 | 0,28% | 3.581.883,00 |
| 10.03.2025 | 5,50 | 5,64 | 5,34 | 5,37 | -4,11% | 4.089.207,00 |
| 07.03.2025 | 5,35 | 5,88 | 5,33 | 5,60 | 5,96% | 6.635.965,00 |
| 06.03.2025 | 5,37 | 5,45 | 5,14 | 5,29 | -3,03% | 4.563.932,00 |
| 05.03.2025 | 5,42 | 5,58 | 5,17 | 5,45 | 4,61% | 4.936.869,00 |
| 04.03.2025 | 5,01 | 5,36 | 4,79 | 5,21 | 0,39% | 8.348.356,00 |
| 03.03.2025 | 5,77 | 5,82 | 5,15 | 5,19 | -9,27% | 8.086.726,00 |
| 28.02.2025 | 5,82 | 5,82 | 5,55 | 5,72 | -2,72% | 6.443.774,00 |
| 27.02.2025 | 6,19 | 6,28 | 5,84 | 5,88 | -4,39% | 4.946.924,00 |
| 26.02.2025 | 6,30 | 6,53 | 6,13 | 6,15 | -0,49% | 4.187.231,00 |
| 25.02.2025 | 6,55 | 6,63 | 6,18 | 6,18 | -6,22% | 5.404.822,00 |
| 24.02.2025 | 7,03 | 7,03 | 6,59 | 6,59 | -5,04% | 4.945.970,00 |
| 21.02.2025 | 7,60 | 7,78 | 6,86 | 6,94 | -5,71% | 7.633.906,00 |
| 20.02.2025 | 6,92 | 7,47 | 6,78 | 7,36 | 7,45% | 8.566.475,00 |
| 19.02.2025 | 7,12 | 7,27 | 6,83 | 6,85 | -2,56% | 5.309.603,00 |
| 18.02.2025 | 6,78 | 7,23 | 6,76 | 7,03 | 9,33% | 10.022.772,00 |
| 14.02.2025 | 6,44 | 6,87 | 6,32 | 6,43 | 4,05% | 10.995.225,00 |
| 13.02.2025 | 6,52 | 6,77 | 6,05 | 6,18 | -5,36% | 16.300.066,00 |
| 12.02.2025 | 6,71 | 7,23 | 6,35 | 6,53 | -6,71% | 17.434.630,00 |
| 11.02.2025 | 7,70 | 7,75 | 6,56 | 7,00 | -46,44% | 53.018.006,00 |
| 10.02.2025 | 12,96 | 13,37 | 12,72 | 13,07 | 4,31% | 7.162.030,00 |
| 07.02.2025 | 12,60 | 12,78 | 12,06 | 12,53 | -0,56% | 2.694.818,00 |
| 06.02.2025 | 11,97 | 12,76 | 11,93 | 12,60 | 5,53% | 3.393.947,00 |
| 05.02.2025 | 12,57 | 12,84 | 11,89 | 11,94 | -3,48% | 2.785.375,00 |
| 04.02.2025 | 12,45 | 12,83 | 12,01 | 12,37 | -0,88% | 2.410.383,00 |
| 03.02.2025 | 12,62 | 13,13 | 12,46 | 12,48 | -4,07% | 2.615.291,00 |
| 31.01.2025 | 14,29 | 14,29 | 12,86 | 13,01 | -5,86% | 4.028.401,00 |
| 30.01.2025 | 14,06 | 14,93 | 13,66 | 13,82 | 4,30% | 6.152.822,00 |
| 29.01.2025 | 12,81 | 13,28 | 12,58 | 13,25 | 4,74% | 2.611.931,00 |
| 28.01.2025 | 13,94 | 13,98 | 12,43 | 12,65 | -7,60% | 3.575.210,00 |
| 27.01.2025 | 14,02 | 14,18 | 13,37 | 13,69 | -3,52% | 2.207.161,00 |
| 24.01.2025 | 13,75 | 14,24 | 13,49 | 14,19 | 3,20% | 3.061.734,00 |
| 23.01.2025 | 13,44 | 13,99 | 12,91 | 13,75 | 3,15% | 4.527.292,00 |
| 22.01.2025 | 13,94 | 14,10 | 13,31 | 13,33 | -7,49% | 4.841.751,00 |
| 21.01.2025 | 14,49 | 14,74 | 14,00 | 14,41 | -0,21% | 3.125.797,00 |
| 17.01.2025 | 14,25 | 14,80 | 13,97 | 14,44 | -7,32% | 7.467.764,00 |
| 16.01.2025 | 15,73 | 15,79 | 15,33 | 15,58 | -0,83% | 2.493.563,00 |
| 15.01.2025 | 16,50 | 16,78 | 14,11 | 15,71 | -2,72% | 5.586.134,00 |
| 14.01.2025 | 16,88 | 17,19 | 15,92 | 16,15 | -2,48% | 2.092.556,00 |
| 13.01.2025 | 15,95 | 16,81 | 15,61 | 16,56 | 2,92% | 5.129.181,00 |
| 10.01.2025 | 16,64 | 17,00 | 15,99 | 16,09 | -5,85% | 1.949.103,00 |
| 08.01.2025 | 17,21 | 17,60 | 16,78 | 17,09 | -3,23% | 1.812.436,00 |
| 07.01.2025 | 17,75 | 18,37 | 17,41 | 17,66 | 1,55% | 3.151.854,00 |
| 06.01.2025 | 17,96 | 18,58 | 17,35 | 17,39 | 0,23% | 4.065.655,00 |
| 03.01.2025 | 17,36 | 17,80 | 17,00 | 17,35 | 2,60% | 2.357.492,00 |