15,540$
-4,01%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,62 | 15,86 | 15,22 | 15,54 | -4,01% | 3.903.729,00 |
| 26.02.2026 | 15,84 | 16,24 | 15,28 | 16,19 | -0,86% | 6.563.377,00 |
| 25.02.2026 | 16,70 | 16,90 | 16,18 | 16,33 | -0,97% | 4.078.322,00 |
| 24.02.2026 | 15,70 | 16,94 | 15,34 | 16,49 | -0,36% | 3.656.557,00 |
| 20.02.2026 | 16,15 | 17,48 | 15,86 | 16,55 | -0,03% | 5.999.925,00 |
| 19.02.2026 | 17,03 | 17,50 | 16,54 | 16,56 | -5,02% | 5.658.694,00 |
| 18.02.2026 | 18,08 | 18,37 | 17,32 | 17,43 | -1,97% | 2.694.772,00 |
| 17.02.2026 | 18,02 | 18,36 | 17,18 | 17,78 | -3,68% | 4.534.082,00 |
| 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% | 6.951.726,00 |
| 11.02.2026 | 19,66 | 19,81 | 17,26 | 17,52 | -7,74% | 10.367.478,00 |
| 10.02.2026 | 19,99 | 21,08 | 18,91 | 18,99 | -2,01% | 8.219.886,00 |
| 09.02.2026 | 19,17 | 20,72 | 18,29 | 19,38 | -0,31% | 7.010.350,00 |
| 06.02.2026 | 20,40 | 21,59 | 18,82 | 19,44 | 2,59% | 11.970.549,00 |
| 05.02.2026 | 24,85 | 25,62 | 18,60 | 18,95 | -34,63% | 19.727.322,00 |
| 04.02.2026 | 33,04 | 33,50 | 26,39 | 28,99 | -10,02% | 9.864.155,00 |
| 03.02.2026 | 31,93 | 33,30 | 30,05 | 32,22 | 4,31% | 5.622.525,00 |
| 02.02.2026 | 30,01 | 32,34 | 29,70 | 30,89 | 0,39% | 5.798.156,00 |
| 30.01.2026 | 30,65 | 33,51 | 30,26 | 30,77 | -2,60% | 7.307.501,00 |
| 29.01.2026 | 31,30 | 32,05 | 29,71 | 31,59 | 1,87% | 7.056.828,00 |
| 28.01.2026 | 29,02 | 31,49 | 28,91 | 31,01 | 9,04% | 6.021.217,00 |
| 27.01.2026 | 27,13 | 30,54 | 27,10 | 28,44 | 4,87% | 5.862.232,00 |
| 26.01.2026 | 26,62 | 27,54 | 25,70 | 27,12 | -0,59% | 4.324.367,00 |
| 22.01.2026 | 27,25 | 28,46 | 26,50 | 27,28 | 3,57% | 5.605.978,00 |
| 21.01.2026 | 26,68 | 27,35 | 24,61 | 26,34 | 3,25% | 4.119.944,00 |
| 20.01.2026 | 25,66 | 26,70 | 24,38 | 25,51 | -5,80% | 6.854.210,00 |
| 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 | 12,51% | 7.056.470,00 |
| 14.01.2026 | 23,80 | 24,55 | 22,59 | 22,67 | -4,85% | 4.155.264,00 |
| 13.01.2026 | 23,85 | 25,23 | 22,95 | 23,82 | 2,32% | 4.927.247,00 |
| 12.01.2026 | 22,75 | 24,20 | 22,22 | 23,28 | 0,34% | 3.487.882,00 |
| 09.01.2026 | 21,95 | 23,39 | 21,62 | 23,20 | 9,54% | 4.315.619,00 |
| 08.01.2026 | 20,78 | 22,00 | 20,50 | 21,18 | 3,02% | 5.527.839,00 |
| 07.01.2026 | 21,60 | 21,60 | 19,91 | 20,56 | -5,75% | 4.642.929,00 |
| 06.01.2026 | 22,38 | 22,64 | 21,31 | 21,82 | -2,04% | 3.715.315,00 |
| 05.01.2026 | 23,13 | 23,57 | 21,71 | 22,27 | -3,22% | 3.744.452,00 |
| 02.01.2026 | 20,36 | 23,12 | 20,14 | 23,01 | 16,33% | 6.067.659,00 |
| 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% | 2.705.188,00 |
| 29.12.2025 | 19,49 | 20,95 | 19,37 | 19,97 | -1,19% | 2.448.171,00 |
| 26.12.2025 | 19,83 | 20,59 | 19,11 | 20,21 | 1,92% | 2.531.136,00 |
| 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% | 4.011.020,00 |
| 22.12.2025 | 20,34 | 20,95 | 19,54 | 20,45 | 2,45% | 3.984.095,00 |
| 19.12.2025 | 18,97 | 20,25 | 18,91 | 19,96 | 3,47% | 6.714.699,00 |
| 18.12.2025 | 20,48 | 20,82 | 19,00 | 19,29 | 3,88% | 4.384.263,00 |
| 17.12.2025 | 21,71 | 21,72 | 18,48 | 18,57 | -12,86% | 4.963.942,00 |
| 16.12.2025 | 20,81 | 21,37 | 18,52 | 21,31 | -0,98% | 6.044.606,00 |
| 15.12.2025 | 22,61 | 22,68 | 21,36 | 21,52 | -3,02% | 4.247.179,00 |
| 12.12.2025 | 25,44 | 25,85 | 22,01 | 22,19 | -13,96% | 6.961.090,00 |
| 11.12.2025 | 23,49 | 25,81 | 22,25 | 25,79 | 8,18% | 6.952.372,00 |
| 10.12.2025 | 23,90 | 24,41 | 22,54 | 23,84 | -0,42% | 3.938.577,00 |
| 09.12.2025 | 22,61 | 24,33 | 21,83 | 23,94 | 4,72% | 5.597.403,00 |
| 08.12.2025 | 22,58 | 23,67 | 21,83 | 22,86 | -4,58% | 6.197.684,00 |
| 05.12.2025 | 22,51 | 24,79 | 22,51 | 23,96 | 2,66% | 7.777.542,00 |
| 04.12.2025 | 20,11 | 23,48 | 19,84 | 23,34 | 17,58% | 10.179.456,00 |
| 03.12.2025 | 20,09 | 20,15 | 19,11 | 19,85 | -0,55% | 4.477.549,00 |
| 02.12.2025 | 19,20 | 20,27 | 18,91 | 19,96 | 2,94% | 5.657.073,00 |
| 01.12.2025 | 19,05 | 19,97 | 18,52 | 19,39 | -1,27% | 4.854.747,00 |
| 28.11.2025 | 19,01 | 19,99 | 18,70 | 19,64 | 3,42% | 3.409.780,00 |
| 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 | 6,27% | 11.814.736,00 |
| 24.11.2025 | 15,50 | 15,99 | 15,01 | 15,78 | 1,81% | 9.326.564,00 |
| 20.11.2025 | 17,70 | 18,28 | 15,46 | 15,50 | -7,79% | 5.757.797,00 |
| 19.11.2025 | 17,25 | 18,05 | 16,38 | 16,81 | -1,23% | 3.935.481,00 |
| 18.11.2025 | 16,76 | 18,21 | 16,00 | 17,02 | -1,25% | 5.735.695,00 |
| 17.11.2025 | 17,45 | 18,09 | 16,92 | 17,24 | 6,06% | 4.859.701,00 |
| 13.11.2025 | 18,93 | 19,49 | 16,00 | 16,25 | -15,41% | 14.023.502,00 |
| 12.11.2025 | 20,80 | 21,22 | 19,00 | 19,21 | -7,33% | 6.347.897,00 |
| 11.11.2025 | 21,03 | 21,10 | 18,65 | 20,73 | -4,78% | 7.787.160,00 |
| 10.11.2025 | 21,85 | 23,74 | 21,27 | 21,77 | 4,71% | 11.582.235,00 |
| 07.11.2025 | 19,01 | 21,06 | 17,68 | 20,79 | 4,89% | 6.408.712,00 |
| 06.11.2025 | 21,15 | 21,20 | 19,36 | 19,82 | -4,34% | 5.262.667,00 |
| 05.11.2025 | 19,81 | 21,72 | 19,41 | 20,72 | 8,03% | 6.605.113,00 |
| 04.11.2025 | 19,52 | 20,99 | 19,01 | 19,18 | -7,79% | 5.178.892,00 |
| 03.11.2025 | 21,50 | 22,44 | 20,71 | 20,80 | -0,95% | 7.530.447,00 |
| 31.10.2025 | 20,01 | 21,73 | 19,95 | 21,00 | 2,66% | 6.547.683,00 |
| 30.10.2025 | 19,70 | 21,40 | 19,41 | 20,46 | 0,81% | 8.749.862,00 |
| 29.10.2025 | 18,90 | 21,21 | 18,52 | 20,29 | 12,10% | 9.006.724,00 |
| 28.10.2025 | 19,20 | 19,31 | 17,90 | 18,10 | -3,42% | 4.037.868,00 |
| 27.10.2025 | 19,98 | 20,33 | 18,38 | 18,74 | -4,00% | 7.649.610,00 |
| 24.10.2025 | 17,08 | 19,54 | 17,08 | 19,52 | 21,77% | 9.116.055,00 |
| 23.10.2025 | 15,99 | 16,40 | 15,28 | 16,03 | 5,32% | 5.460.612,00 |
| 22.10.2025 | 16,04 | 16,13 | 14,31 | 15,22 | -6,40% | 8.474.632,00 |
| 21.10.2025 | 17,47 | 17,57 | 16,01 | 16,26 | -11,87% | 7.267.404,00 |
| 20.10.2025 | 19,85 | 19,92 | 18,01 | 18,45 | 0,68% | 5.741.304,00 |
| 17.10.2025 | 19,11 | 19,94 | 18,23 | 18,33 | -6,41% | 6.845.593,00 |
| 16.10.2025 | 20,93 | 22,12 | 18,64 | 19,58 | -8,68% | 11.249.305,00 |
| 15.10.2025 | 20,59 | 21,87 | 19,69 | 21,44 | 16,36% | 18.733.555,00 |
| 14.10.2025 | 15,36 | 19,39 | 15,16 | 18,43 | 15,95% | 14.939.045,00 |
| 13.10.2025 | 14,00 | 16,34 | 13,97 | 15,89 | 21,48% | 10.097.781,00 |
| 10.10.2025 | 14,92 | 15,46 | 12,98 | 13,08 | -12,21% | 9.635.245,00 |
| 09.10.2025 | 14,50 | 15,27 | 14,10 | 14,90 | -0,40% | 6.144.934,00 |
| 08.10.2025 | 14,35 | 15,45 | 14,01 | 14,96 | 8,17% | 5.871.747,00 |
| 07.10.2025 | 15,81 | 15,81 | 13,60 | 13,83 | -9,37% | 9.425.848,00 |
| 06.10.2025 | 14,21 | 15,50 | 13,76 | 15,26 | 16,93% | 9.375.559,00 |
| 02.10.2025 | 13,63 | 14,15 | 12,66 | 13,05 | -2,97% | 8.844.921,00 |
| 01.10.2025 | 11,00 | 13,53 | 10,95 | 13,45 | 24,65% | 10.937.151,00 |
| 30.09.2025 | 11,34 | 11,34 | 10,47 | 10,79 | -5,35% | 6.010.272,00 |
| 29.09.2025 | 12,20 | 12,88 | 11,21 | 11,40 | -4,28% | 7.797.392,00 |