6,050$
1,94%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,68 | 6,18 | 5,66 | 5,94 | 1,28% | 4.907.973,00 |
| 19.10.2026 | 6,02 | 6,04 | 5,68 | 5,86 | 1,03% | 6.746.850,00 |
| 16.10.2026 | 6,35 | 6,35 | 5,79 | 5,80 | -2,03% | 4.518.912,00 |
| 15.10.2026 | 5,93 | 5,93 | 5,92 | 5,92 | -4,67% | 3.400,00 |
| 14.10.2026 | 6,67 | 6,71 | 6,14 | 6,21 | -8,41% | 7.360.671,00 |
| 13.10.2026 | 6,90 | 6,90 | 6,61 | 6,78 | -4,10% | 7.026.269,00 |
| 12.10.2026 | 7,32 | 7,33 | 7,05 | 7,07 | -4,85% | 5.218.407,00 |
| 09.10.2026 | 7,61 | 7,66 | 7,31 | 7,43 | -0,27% | 4.307.144,00 |
| 08.10.2026 | 7,54 | 7,61 | 7,13 | 7,45 | -2,87% | 6.249.860,00 |
| 07.10.2026 | 7,73 | 7,76 | 7,45 | 7,67 | -4,48% | 5.528.491,00 |
| 06.10.2026 | 7,77 | 8,16 | 7,72 | 8,03 | 4,97% | 6.097.678,00 |
| 05.10.2026 | 7,60 | 7,66 | 7,35 | 7,65 | 0,53% | 5.662.455,00 |
| 02.10.2026 | 7,74 | 7,89 | 7,45 | 7,61 | 0,53% | 6.092.846,00 |
| 01.10.2026 | 7,68 | 7,85 | 7,45 | 7,57 | -1,43% | 5.461.616,00 |
| 30.09.2026 | 7,97 | 8,04 | 7,66 | 7,68 | -1,79% | 5.268.054,00 |
| 29.09.2026 | 7,75 | 7,93 | 7,59 | 7,82 | 4,27% | 7.243.946,00 |
| 28.09.2026 | 7,55 | 7,76 | 7,42 | 7,50 | -4,46% | 5.741.092,00 |
| 25.09.2026 | 7,61 | 8,06 | 7,56 | 7,85 | 5,23% | 8.565.626,00 |
| 24.09.2026 | 7,40 | 7,59 | 7,24 | 7,46 | -1,58% | 7.454.885,00 |
| 23.09.2026 | 7,52 | 7,71 | 7,39 | 7,58 | 4,26% | 11.588.464,00 |
| 22.09.2026 | 7,49 | 7,49 | 7,15 | 7,27 | -1,62% | 8.207.432,00 |
| 21.09.2026 | 7,36 | 7,41 | 7,12 | 7,39 | 0,96% | 11.290.613,00 |
| 18.09.2026 | 7,54 | 7,64 | 7,11 | 7,32 | -4,44% | 15.249.616,00 |
| 17.09.2026 | 7,23 | 7,84 | 7,01 | 7,66 | -15,36% | 33.757.123,00 |
| 16.09.2026 | 9,53 | 9,60 | 8,85 | 9,05 | -2,69% | 8.885.127,00 |
| 15.09.2026 | 9,40 | 9,53 | 9,23 | 9,30 | -1,17% | 3.775.238,00 |
| 14.09.2026 | 9,33 | 9,65 | 9,24 | 9,41 | -5,24% | 5.761.323,00 |
| 11.09.2026 | 9,80 | 10,16 | 9,76 | 9,93 | 2,48% | 4.957.056,00 |
| 10.09.2026 | 9,78 | 10,07 | 9,64 | 9,69 | -4,25% | 5.883.251,00 |
| 09.09.2026 | 10,69 | 10,87 | 10,10 | 10,12 | -8,37% | 6.479.429,00 |
| 08.09.2026 | 10,66 | 11,37 | 10,62 | 11,05 | 6,71% | 9.081.860,00 |
| 04.09.2026 | 10,13 | 10,37 | 10,05 | 10,35 | 1,47% | 3.331.207,00 |
| 03.09.2026 | 10,01 | 10,42 | 9,95 | 10,20 | -3,50% | 8.677.731,00 |
| 02.09.2026 | 10,39 | 10,72 | 10,24 | 10,57 | 1,44% | 4.732.127,00 |
| 01.09.2026 | 10,58 | 10,64 | 10,35 | 10,42 | -3,61% | 4.417.759,00 |
| 31.08.2026 | 10,82 | 11,10 | 10,72 | 10,81 | -0,64% | 4.021.731,00 |
| 28.08.2026 | 11,27 | 11,51 | 10,81 | 10,88 | -4,81% | 4.925.125,00 |
| 27.08.2026 | 11,52 | 11,61 | 11,19 | 11,43 | 3,16% | 4.807.786,00 |
| 26.08.2026 | 11,12 | 11,29 | 10,80 | 11,08 | -1,42% | 5.323.650,00 |
| 25.08.2026 | 11,77 | 11,85 | 11,04 | 11,24 | 3,50% | 7.484.876,00 |
| 24.08.2026 | 11,13 | 11,21 | 10,81 | 10,86 | -4,23% | 6.914.417,00 |
| 21.08.2026 | 11,34 | 11,69 | 11,21 | 11,34 | -0,44% | 5.084.427,00 |
| 20.08.2026 | 11,55 | 11,76 | 11,10 | 11,39 | -5,63% | 8.557.215,00 |
| 19.08.2026 | 11,79 | 12,16 | 11,56 | 12,07 | 2,72% | 5.938.996,00 |
| 18.08.2026 | 12,05 | 12,29 | 11,61 | 11,75 | -6,97% | 5.800.977,00 |
| 17.08.2026 | 13,13 | 13,18 | 12,48 | 12,63 | -3,88% | 6.830.664,00 |
| 14.08.2026 | 13,00 | 13,61 | 13,00 | 13,14 | -0,61% | 3.994.842,00 |
| 13.08.2026 | 12,97 | 13,61 | 12,90 | 13,22 | 0,23% | 6.907.874,00 |
| 12.08.2026 | 13,51 | 13,69 | 13,08 | 13,19 | 0,61% | 4.014.102,00 |
| 11.08.2026 | 13,28 | 13,52 | 12,94 | 13,11 | 3,64% | 4.171.292,00 |
| 10.08.2026 | 13,27 | 13,39 | 12,64 | 12,65 | -4,13% | 5.113.906,00 |
| 07.08.2026 | 13,37 | 13,54 | 12,57 | 13,20 | -0,11% | 8.480.913,00 |
| 06.08.2026 | 12,81 | 15,10 | 12,69 | 13,21 | -7,17% | 28.500.162,00 |
| 05.08.2026 | 15,24 | 15,47 | 14,23 | 14,23 | -9,19% | 14.134.460,00 |
| 04.08.2026 | 15,70 | 15,84 | 14,92 | 15,67 | 7,62% | 9.302.196,00 |
| 03.08.2026 | 13,48 | 14,80 | 13,25 | 14,56 | 4,52% | 6.724.121,00 |
| 31.07.2026 | 15,13 | 15,13 | 13,42 | 13,93 | 3,41% | 7.627.711,00 |
| 30.07.2026 | 12,68 | 13,62 | 12,64 | 13,47 | 13,29% | 5.496.719,00 |
| 29.07.2026 | 13,25 | 13,26 | 11,84 | 11,89 | -5,78% | 6.619.562,00 |
| 28.07.2026 | 12,95 | 12,95 | 12,06 | 12,62 | -6,66% | 6.437.325,00 |
| 27.07.2026 | 13,34 | 13,99 | 12,92 | 13,52 | 0,60% | 8.461.187,00 |
| 24.07.2026 | 14,26 | 14,33 | 13,39 | 13,44 | -6,80% | 5.597.349,00 |
| 23.07.2026 | 14,54 | 15,00 | 14,22 | 14,42 | -1,57% | 5.626.611,00 |
| 22.07.2026 | 15,87 | 16,12 | 14,63 | 14,65 | -4,12% | 8.454.251,00 |
| 21.07.2026 | 15,01 | 15,48 | 14,77 | 15,28 | 7,00% | 6.537.404,00 |
| 20.07.2026 | 14,43 | 14,55 | 13,90 | 14,28 | 1,49% | 4.357.602,00 |
| 17.07.2026 | 13,75 | 14,54 | 13,23 | 14,07 | -2,36% | 8.796.070,00 |
| 16.07.2026 | 14,82 | 15,10 | 13,97 | 14,41 | -6,31% | 6.540.392,00 |
| 15.07.2026 | 15,71 | 16,17 | 14,74 | 15,38 | -1,47% | 5.831.520,00 |
| 14.07.2026 | 15,54 | 16,17 | 15,26 | 15,61 | 2,93% | 6.512.696,00 |
| 13.07.2026 | 15,70 | 15,93 | 14,96 | 15,17 | -6,16% | 7.462.722,00 |
| 10.07.2026 | 16,83 | 17,10 | 15,59 | 16,16 | -3,46% | 8.271.037,00 |
| 09.07.2026 | 16,43 | 17,15 | 15,54 | 16,74 | 9,13% | 10.149.376,00 |
| 08.07.2026 | 14,66 | 15,74 | 14,42 | 15,34 | -5,31% | 15.356.332,00 |
| 07.07.2026 | 17,36 | 17,92 | 15,95 | 16,20 | -9,09% | 9.320.009,00 |
| 06.07.2026 | 17,33 | 18,34 | 17,21 | 17,82 | 4,82% | 6.201.178,00 |
| 02.07.2026 | 18,48 | 18,87 | 16,41 | 17,00 | -7,41% | 10.421.567,00 |
| 01.07.2026 | 19,53 | 20,43 | 18,30 | 18,36 | -7,65% | 8.362.678,00 |
| 30.06.2026 | 19,79 | 20,96 | 19,52 | 19,88 | 3,81% | 9.117.957,00 |
| 29.06.2026 | 19,14 | 19,72 | 17,80 | 19,15 | -0,62% | 10.243.034,00 |
| 26.06.2026 | 18,92 | 19,77 | 18,58 | 19,27 | -0,57% | 9.059.069,00 |
| 25.06.2026 | 20,12 | 20,41 | 18,66 | 19,38 | -1,87% | 7.101.866,00 |
| 24.06.2026 | 21,44 | 21,59 | 19,29 | 19,75 | -6,88% | 8.161.886,00 |
| 23.06.2026 | 23,31 | 23,50 | 21,19 | 21,21 | -15,80% | 13.325.509,00 |
| 22.06.2026 | 25,05 | 26,58 | 24,50 | 25,19 | 1,57% | 9.287.081,00 |
| 18.06.2026 | 24,23 | 25,05 | 22,03 | 24,80 | 5,89% | 10.044.712,00 |
| 17.06.2026 | 23,92 | 25,67 | 23,25 | 23,42 | -2,09% | 8.617.068,00 |
| 16.06.2026 | 24,20 | 26,18 | 23,04 | 23,92 | -1,08% | 10.761.690,00 |
| 15.06.2026 | 24,72 | 25,09 | 22,80 | 24,18 | 1,98% | 8.970.382,00 |
| 12.06.2026 | 24,30 | 25,32 | 23,01 | 23,71 | -2,35% | 9.317.433,00 |
| 11.06.2026 | 21,76 | 24,34 | 21,31 | 24,28 | 12,30% | 14.271.548,00 |
| 10.06.2026 | 24,00 | 26,80 | 21,38 | 21,62 | -7,84% | 18.536.735,00 |
| 09.06.2026 | 24,30 | 27,98 | 22,56 | 23,46 | -2,53% | 19.705.868,00 |
| 08.06.2026 | 23,88 | 25,58 | 22,85 | 24,07 | 5,06% | 10.190.443,00 |
| 05.06.2026 | 26,32 | 26,32 | 22,22 | 22,91 | -15,62% | 12.912.815,00 |
| 04.06.2026 | 24,32 | 27,54 | 24,01 | 27,15 | 9,26% | 10.885.713,00 |
| 03.06.2026 | 27,14 | 28,08 | 24,67 | 24,85 | -10,96% | 12.907.037,00 |
| 02.06.2026 | 26,51 | 29,97 | 26,24 | 27,91 | 2,80% | 24.682.107,00 |
| 01.06.2026 | 23,42 | 28,88 | 23,24 | 27,15 | 43,80% | 46.233.518,00 |
| 29.05.2026 | 21,21 | 21,21 | 18,62 | 18,88 | -11,61% | 11.207.203,00 |