22,190$
-13,96%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 11,49 | 12,15 | 11,26 | 11,91 | 1,53% | 7.136.121,00 |
| 25.09.2025 | 10,91 | 11,97 | 10,51 | 11,73 | 4,92% | 14.181.931,00 |
| 24.09.2025 | 10,64 | 12,10 | 10,62 | 11,18 | 9,50% | 13.748.976,00 |
| 23.09.2025 | 10,57 | 11,15 | 10,05 | 10,21 | -3,68% | 9.817.852,00 |
| 22.09.2025 | 9,51 | 10,86 | 9,23 | 10,60 | 13,25% | 12.110.282,00 |
| 19.09.2025 | 8,05 | 9,48 | 8,00 | 9,36 | 18,33% | 8.203.270,00 |
| 18.09.2025 | 7,67 | 8,09 | 7,54 | 7,91 | 6,42% | 5.610.487,00 |
| 17.09.2025 | 7,50 | 7,80 | 7,26 | 7,43 | -0,89% | 3.928.339,00 |
| 16.09.2025 | 7,58 | 8,30 | 7,48 | 7,50 | 1,49% | 5.803.960,00 |
| 15.09.2025 | 7,16 | 7,41 | 7,10 | 7,39 | 5,57% | 3.846.404,00 |
| 12.09.2025 | 6,94 | 7,17 | 6,79 | 7,00 | 0,86% | 7.028.029,00 |
| 11.09.2025 | 6,76 | 7,09 | 6,60 | 6,94 | 2,66% | 4.144.372,00 |
| 10.09.2025 | 6,87 | 7,25 | 6,71 | 6,76 | -0,29% | 5.571.993,00 |
| 09.09.2025 | 7,21 | 7,25 | 6,77 | 6,78 | -5,96% | 3.975.592,00 |
| 08.09.2025 | 7,58 | 7,60 | 7,17 | 7,21 | -4,50% | 2.770.917,00 |
| 05.09.2025 | 6,98 | 7,59 | 6,93 | 7,55 | 11,85% | 6.319.136,00 |
| 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 | 7,19 | 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% | 5.554.145,00 |
| 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% | 6.241.492,00 |
| 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% | 2.396.769,00 |
| 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 | 9,07% | 2.870.160,00 |
| 01.08.2025 | 7,89 | 7,97 | 7,58 | 7,78 | -4,25% | 3.986.454,00 |
| 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% | 3.613.779,00 |
| 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 |