15,210$
1,40%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,75 | 15,74 | 14,72 | 15,21 | 1,40% | 3.392.323,00 |
| 19.12.2024 | 16,27 | 16,53 | 14,81 | 15,00 | -6,72% | 4.565.852,00 |
| 18.12.2024 | 16,60 | 17,71 | 15,79 | 16,08 | -5,63% | 3.569.381,00 |
| 17.12.2024 | 16,79 | 17,37 | 16,56 | 17,04 | 0,53% | 1.765.948,00 |
| 16.12.2024 | 17,17 | 17,24 | 16,61 | 16,95 | -1,28% | 3.541.569,00 |
| 13.12.2024 | 16,75 | 17,62 | 16,73 | 17,17 | 0,59% | 3.407.831,00 |
| 12.12.2024 | 16,68 | 17,60 | 16,53 | 17,07 | 2,40% | 3.275.851,00 |
| 11.12.2024 | 16,25 | 16,75 | 15,90 | 16,67 | 1,52% | 14.179.502,00 |
| 10.12.2024 | 16,19 | 17,31 | 15,77 | 16,42 | -11,34% | 11.328.326,00 |
| 09.12.2024 | 17,27 | 18,99 | 17,12 | 18,52 | 9,46% | 2.740.131,00 |
| 06.12.2024 | 17,16 | 17,60 | 16,71 | 16,92 | 0,48% | 1.663.375,00 |
| 05.12.2024 | 17,13 | 17,38 | 16,80 | 16,84 | -1,41% | 2.060.111,00 |
| 04.12.2024 | 18,29 | 18,50 | 16,66 | 17,08 | -6,82% | 5.366.083,00 |
| 03.12.2024 | 18,89 | 18,95 | 18,24 | 18,33 | -2,34% | 1.889.458,00 |
| 02.12.2024 | 18,91 | 19,24 | 18,62 | 18,77 | -0,21% | 2.417.368,00 |
| 29.11.2024 | 18,53 | 18,99 | 17,95 | 18,81 | 2,40% | 1.801.727,00 |
| 27.11.2024 | 19,28 | 19,38 | 17,86 | 18,37 | -3,32% | 6.605.287,00 |
| 26.11.2024 | 21,00 | 21,22 | 18,78 | 19,00 | -19,15% | 9.500.725,00 |
| 25.11.2024 | 24,00 | 24,00 | 22,51 | 23,50 | 2,09% | 3.464.234,00 |
| 22.11.2024 | 21,25 | 23,16 | 21,07 | 23,02 | 5,07% | 2.702.365,00 |
| 20.11.2024 | 21,00 | 22,12 | 20,81 | 21,91 | 3,89% | 1.588.145,00 |
| 19.11.2024 | 19,94 | 21,35 | 19,39 | 21,09 | 7,38% | 2.152.890,00 |
| 18.11.2024 | 19,27 | 19,68 | 18,80 | 19,64 | 1,55% | 2.380.109,00 |
| 15.11.2024 | 21,15 | 21,15 | 19,28 | 19,34 | -7,95% | 1.681.360,00 |
| 14.11.2024 | 20,26 | 21,07 | 19,84 | 21,01 | 3,96% | 1.818.164,00 |
| 13.11.2024 | 20,50 | 21,34 | 20,12 | 20,21 | -1,22% | 1.255.233,00 |
| 12.11.2024 | 21,20 | 21,45 | 19,95 | 20,46 | -5,54% | 1.705.143,00 |
| 11.11.2024 | 20,78 | 21,70 | 20,20 | 21,66 | 4,79% | 1.207.746,00 |
| 08.11.2024 | 20,26 | 20,71 | 19,38 | 20,67 | 2,63% | 1.749.912,00 |
| 07.11.2024 | 19,59 | 20,48 | 19,26 | 20,14 | 3,44% | 2.143.959,00 |
| 06.11.2024 | 18,73 | 20,09 | 18,24 | 19,47 | -13,16% | 4.446.807,00 |
| 05.11.2024 | 21,74 | 22,45 | 20,91 | 22,42 | 1,22% | 1.886.892,00 |
| 04.11.2024 | 21,38 | 22,70 | 21,31 | 22,15 | 4,09% | 1.879.134,00 |
| 01.11.2024 | 21,96 | 22,69 | 21,27 | 21,28 | -2,16% | 1.469.786,00 |
| 31.10.2024 | 21,14 | 21,98 | 20,66 | 21,75 | 2,64% | 1.046.836,00 |
| 30.10.2024 | 20,52 | 22,11 | 20,39 | 21,19 | 1,68% | 1.740.360,00 |
| 29.10.2024 | 20,32 | 20,89 | 20,00 | 20,84 | 0,14% | 991.988,00 |
| 28.10.2024 | 21,00 | 21,65 | 20,78 | 20,81 | 0,73% | 1.006.950,00 |
| 25.10.2024 | 21,00 | 21,40 | 20,61 | 20,66 | -0,39% | 1.359.267,00 |
| 24.10.2024 | 20,52 | 21,45 | 20,20 | 20,74 | 4,75% | 1.702.352,00 |
| 23.10.2024 | 19,34 | 19,86 | 19,15 | 19,80 | -0,05% | 1.736.617,00 |
| 22.10.2024 | 20,65 | 20,65 | 19,77 | 19,81 | -4,21% | 1.622.965,00 |
| 21.10.2024 | 21,00 | 21,11 | 20,42 | 20,68 | -1,80% | 1.139.014,00 |
| 18.10.2024 | 21,41 | 21,69 | 21,01 | 21,06 | -1,50% | 813.391,00 |
| 17.10.2024 | 22,44 | 22,48 | 21,31 | 21,38 | -4,60% | 1.167.996,00 |
| 16.10.2024 | 21,93 | 22,45 | 21,45 | 22,41 | 5,26% | 1.214.718,00 |
| 15.10.2024 | 21,63 | 21,65 | 20,78 | 21,29 | -2,61% | 1.055.757,00 |
| 14.10.2024 | 21,95 | 22,03 | 21,22 | 21,86 | 0,74% | 709.729,00 |
| 11.10.2024 | 20,23 | 21,91 | 20,13 | 21,70 | 5,60% | 955.997,00 |
| 10.10.2024 | 20,90 | 21,00 | 20,23 | 20,55 | -3,93% | 1.183.961,00 |
| 09.10.2024 | 20,64 | 21,64 | 20,40 | 21,39 | 3,43% | 1.124.109,00 |
| 08.10.2024 | 21,04 | 21,04 | 20,09 | 20,68 | -2,27% | 1.349.603,00 |
| 07.10.2024 | 21,77 | 22,61 | 20,86 | 21,16 | -3,77% | 1.094.348,00 |
| 04.10.2024 | 22,13 | 22,81 | 21,51 | 21,99 | 1,95% | 1.491.476,00 |
| 03.10.2024 | 21,55 | 21,93 | 21,12 | 21,57 | -1,33% | 1.390.087,00 |
| 02.10.2024 | 21,30 | 22,01 | 19,81 | 21,86 | 1,34% | 2.896.985,00 |
| 01.10.2024 | 21,95 | 21,95 | 20,82 | 21,57 | -5,02% | 2.525.928,00 |
| 30.09.2024 | 22,92 | 23,21 | 22,44 | 22,71 | -0,92% | 1.399.980,00 |
| 27.09.2024 | 22,27 | 23,09 | 22,21 | 22,92 | 3,43% | 1.662.101,00 |
| 26.09.2024 | 22,05 | 22,69 | 21,58 | 22,16 | 2,50% | 1.354.152,00 |
| 25.09.2024 | 22,28 | 22,41 | 21,51 | 21,62 | -3,31% | 1.055.054,00 |
| 24.09.2024 | 22,00 | 22,72 | 21,54 | 22,36 | 2,19% | 1.275.695,00 |
| 23.09.2024 | 21,55 | 21,96 | 21,03 | 21,88 | 1,48% | 901.991,00 |
| 20.09.2024 | 21,21 | 21,76 | 21,11 | 21,56 | 1,08% | 1.499.007,00 |
| 19.09.2024 | 22,68 | 22,68 | 21,17 | 21,33 | -1,71% | 1.616.373,00 |
| 18.09.2024 | 21,61 | 23,00 | 21,57 | 21,70 | -1,14% | 1.795.099,00 |
| 17.09.2024 | 22,21 | 22,48 | 21,79 | 21,95 | -0,18% | 1.485.936,00 |
| 16.09.2024 | 21,56 | 22,35 | 21,15 | 21,99 | 1,20% | 1.233.552,00 |
| 13.09.2024 | 22,00 | 22,77 | 21,53 | 21,73 | 0,37% | 2.533.671,00 |
| 12.09.2024 | 21,04 | 21,73 | 20,50 | 21,65 | 2,66% | 1.753.239,00 |
| 11.09.2024 | 19,86 | 21,16 | 19,76 | 21,09 | 11,47% | 3.215.445,00 |
| 10.09.2024 | 18,50 | 18,99 | 17,96 | 18,92 | 0,26% | 1.409.730,00 |
| 09.09.2024 | 18,60 | 19,41 | 18,56 | 18,87 | 2,78% | 1.515.834,00 |
| 06.09.2024 | 19,42 | 19,50 | 18,14 | 18,36 | -5,60% | 1.248.572,00 |
| 05.09.2024 | 18,67 | 19,47 | 18,48 | 19,45 | 5,08% | 1.576.084,00 |
| 04.09.2024 | 17,35 | 19,05 | 17,15 | 18,51 | 6,69% | 2.226.934,00 |
| 03.09.2024 | 18,08 | 18,30 | 16,90 | 17,35 | -5,55% | 1.774.835,00 |
| 30.08.2024 | 18,50 | 18,68 | 18,05 | 18,37 | 0,38% | 1.179.855,00 |
| 29.08.2024 | 18,21 | 18,78 | 17,99 | 18,30 | 1,72% | 1.309.572,00 |
| 28.08.2024 | 18,62 | 18,99 | 17,89 | 17,99 | -4,10% | 1.133.299,00 |
| 27.08.2024 | 19,08 | 19,23 | 18,59 | 18,76 | -2,60% | 1.440.116,00 |
| 26.08.2024 | 19,83 | 19,88 | 19,15 | 19,26 | -1,63% | 2.039.787,00 |
| 23.08.2024 | 18,05 | 19,62 | 18,01 | 19,58 | 10,06% | 1.789.878,00 |
| 22.08.2024 | 18,32 | 18,54 | 17,73 | 17,79 | -2,89% | 878.582,00 |
| 21.08.2024 | 17,83 | 18,39 | 17,72 | 18,32 | 3,68% | 969.329,00 |
| 20.08.2024 | 17,92 | 18,39 | 17,38 | 17,67 | -1,89% | 1.401.084,00 |
| 19.08.2024 | 17,08 | 18,20 | 17,08 | 18,01 | 4,47% | 1.670.665,00 |
| 16.08.2024 | 17,51 | 17,76 | 16,91 | 17,24 | -1,15% | 941.860,00 |
| 15.08.2024 | 16,77 | 17,47 | 16,70 | 17,44 | 4,93% | 1.290.246,00 |
| 14.08.2024 | 17,20 | 17,20 | 16,45 | 16,62 | -2,41% | 1.212.508,00 |
| 13.08.2024 | 16,01 | 17,26 | 15,93 | 17,03 | 7,99% | 2.451.782,00 |
| 12.08.2024 | 16,20 | 16,60 | 15,70 | 15,77 | -2,95% | 1.545.341,00 |
| 09.08.2024 | 16,38 | 16,58 | 15,75 | 16,25 | 2,07% | 3.549.891,00 |
| 08.08.2024 | 15,83 | 16,67 | 13,91 | 15,92 | 15,03% | 7.383.346,00 |
| 07.08.2024 | 14,73 | 14,87 | 13,75 | 13,84 | -3,62% | 2.027.264,00 |
| 06.08.2024 | 14,70 | 14,85 | 14,05 | 14,36 | 1,63% | 1.372.237,00 |
| 05.08.2024 | 12,77 | 14,48 | 12,74 | 14,13 | -3,68% | 2.137.839,00 |
| 02.08.2024 | 15,09 | 15,27 | 14,40 | 14,67 | -7,33% | 2.269.539,00 |
| 01.08.2024 | 16,47 | 16,94 | 15,65 | 15,83 | -3,36% | 1.679.178,00 |
| 31.07.2024 | 15,93 | 17,10 | 15,92 | 16,38 | 4,80% | 1.481.586,00 |