5,935$
1,28%
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% | 6.685.790,00 |
| 16.10.2026 | 6,35 | 6,35 | 5,79 | 5,80 | -9,80% | 4.453.602,00 |
| 15.10.2026 | 5,96 | 6,45 | 5,84 | 6,43 | 3,63% | 6.576.096,00 |
| 14.10.2026 | 6,67 | 6,71 | 6,14 | 6,21 | -8,41% | 7.314.995,00 |
| 13.10.2026 | 6,90 | 6,90 | 6,61 | 6,78 | -4,31% | 6.996.965,00 |
| 12.10.2026 | 7,32 | 7,33 | 7,05 | 7,08 | -4,84% | 5.192.566,00 |
| 09.10.2026 | 7,61 | 7,66 | 7,31 | 7,44 | -0,27% | 4.282.877,00 |
| 08.10.2026 | 7,54 | 7,61 | 7,13 | 7,46 | -2,80% | 6.230.639,00 |
| 07.10.2026 | 7,73 | 7,76 | 7,45 | 7,68 | -4,66% | 5.508.343,00 |
| 06.10.2026 | 7,77 | 8,16 | 7,72 | 8,05 | 5,16% | 6.036.635,00 |
| 05.10.2026 | 7,60 | 7,66 | 7,35 | 7,66 | 0,59% | 5.572.015,00 |
| 02.10.2026 | 7,74 | 7,89 | 7,45 | 7,61 | 0,26% | 6.072.910,00 |
| 01.10.2026 | 7,68 | 7,85 | 7,45 | 7,59 | -1,36% | 5.445.852,00 |
| 30.09.2026 | 7,97 | 8,04 | 7,66 | 7,70 | -1,60% | 5.244.158,00 |
| 29.09.2026 | 7,75 | 7,93 | 7,59 | 7,82 | 4,20% | 7.083.190,00 |
| 28.09.2026 | 7,55 | 7,76 | 7,42 | 7,51 | -4,52% | 5.717.787,00 |
| 25.09.2026 | 7,61 | 8,06 | 7,56 | 7,86 | 5,43% | 8.534.529,00 |
| 24.09.2026 | 7,40 | 7,59 | 7,24 | 7,46 | -1,78% | 7.418.231,00 |
| 23.09.2026 | 7,52 | 7,71 | 7,40 | 7,59 | 4,40% | 11.487.238,00 |
| 22.09.2026 | 7,49 | 7,49 | 7,15 | 7,27 | -1,56% | 8.043.171,00 |
| 21.09.2026 | 7,36 | 7,41 | 7,12 | 7,39 | 0,89% | 11.108.975,00 |
| 18.09.2026 | 7,54 | 7,64 | 7,11 | 7,32 | -4,44% | 15.145.631,00 |
| 17.09.2026 | 7,23 | 7,84 | 7,01 | 7,66 | -15,36% | 33.655.736,00 |
| 16.09.2026 | 9,53 | 9,60 | 8,85 | 9,05 | -2,69% | 6.106.387,00 |
| 15.09.2026 | 9,40 | 9,53 | 9,23 | 9,30 | -1,17% | 3.752.255,00 |
| 14.09.2026 | 9,33 | 9,65 | 9,24 | 9,41 | -5,24% | 5.751.085,00 |
| 11.09.2026 | 9,80 | 10,16 | 9,76 | 9,93 | 2,37% | 4.946.799,00 |
| 10.09.2026 | 9,78 | 10,07 | 9,64 | 9,70 | -4,01% | 5.845.849,00 |
| 09.09.2026 | 10,69 | 10,87 | 10,10 | 10,11 | -8,51% | 6.430.534,00 |
| 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 | 1,52% | 3.331.207,00 |
| 03.09.2026 | 10,01 | 10,42 | 9,95 | 10,20 | -3,55% | 8.639.631,00 |
| 02.09.2026 | 10,39 | 10,72 | 10,24 | 10,57 | 1,59% | 4.732.127,00 |
| 01.09.2026 | 10,58 | 10,64 | 10,35 | 10,41 | -3,75% | 4.379.817,00 |
| 31.08.2026 | 10,82 | 11,10 | 10,72 | 10,81 | -0,64% | 3.992.579,00 |
| 28.08.2026 | 11,27 | 11,51 | 10,81 | 10,88 | -4,69% | 4.897.374,00 |
| 27.08.2026 | 11,52 | 11,61 | 11,19 | 11,42 | 3,12% | 4.786.107,00 |
| 26.08.2026 | 11,12 | 11,29 | 10,80 | 11,07 | -1,51% | 5.218.777,00 |
| 25.08.2026 | 11,77 | 11,85 | 11,04 | 11,24 | 3,50% | 7.093.318,00 |
| 24.08.2026 | 11,13 | 11,21 | 10,81 | 10,86 | -4,23% | 6.886.744,00 |
| 21.08.2026 | 11,34 | 11,69 | 11,21 | 11,34 | -0,44% | 5.038.055,00 |
| 20.08.2026 | 11,55 | 11,76 | 11,10 | 11,39 | -5,63% | 8.518.054,00 |
| 19.08.2026 | 11,79 | 12,16 | 11,56 | 12,07 | 2,72% | 5.872.450,00 |
| 18.08.2026 | 12,05 | 12,29 | 11,61 | 11,75 | -6,97% | 5.800.658,00 |
| 17.08.2026 | 13,13 | 13,18 | 12,48 | 12,63 | -4,03% | 6.792.975,00 |
| 14.08.2026 | 13,00 | 13,61 | 13,00 | 13,16 | -0,45% | 3.959.051,00 |
| 13.08.2026 | 12,97 | 13,61 | 12,90 | 13,22 | 0,23% | 6.094.057,00 |
| 12.08.2026 | 13,51 | 13,69 | 13,08 | 13,19 | 0,69% | 4.014.102,00 |
| 11.08.2026 | 13,28 | 13,52 | 12,94 | 13,10 | 3,56% | 4.049.819,00 |
| 10.08.2026 | 13,27 | 13,39 | 12,64 | 12,65 | -4,13% | 5.113.906,00 |
| 07.08.2026 | 13,37 | 13,50 | 12,57 | 13,20 | -0,08% | 8.434.711,00 |
| 06.08.2026 | 12,81 | 15,10 | 12,69 | 13,21 | -7,20% | 28.434.246,00 |
| 05.08.2026 | 15,24 | 15,47 | 14,23 | 14,23 | -9,19% | 14.134.460,00 |
| 04.08.2026 | 15,70 | 15,84 | 14,95 | 15,67 | 7,62% | 8.851.180,00 |
| 03.08.2026 | 13,48 | 14,80 | 13,25 | 14,56 | 4,52% | 6.724.106,00 |
| 31.07.2026 | 15,13 | 15,13 | 13,42 | 13,93 | 3,34% | 7.591.926,00 |
| 30.07.2026 | 12,68 | 13,62 | 12,64 | 13,48 | 13,37% | 5.109.582,00 |
| 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% | 6.314.327,00 |
| 27.07.2026 | 13,34 | 13,99 | 12,92 | 13,52 | 0,52% | 8.461.187,00 |
| 24.07.2026 | 14,26 | 14,33 | 13,39 | 13,45 | -6,73% | 5.556.046,00 |
| 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% | 8.777.257,00 |
| 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 | 17,06 | 15,59 | 16,16 | -3,46% | 8.217.100,00 |
| 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 | -5,37% | 15.356.332,00 |
| 07.07.2026 | 17,36 | 17,92 | 15,95 | 16,21 | -9,03% | 9.269.393,00 |
| 06.07.2026 | 17,33 | 18,34 | 17,22 | 17,82 | 4,82% | 6.161.451,00 |
| 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% | 8.285.172,00 |
| 30.06.2026 | 19,79 | 20,96 | 19,52 | 19,88 | 3,81% | 9.013.921,00 |
| 29.06.2026 | 19,14 | 19,72 | 17,80 | 19,15 | -0,42% | 10.172.977,00 |
| 26.06.2026 | 18,92 | 19,77 | 18,58 | 19,23 | -0,88% | 8.874.810,00 |
| 25.06.2026 | 20,12 | 20,41 | 18,67 | 19,40 | -1,74% | 6.917.147,00 |
| 24.06.2026 | 21,44 | 21,59 | 19,29 | 19,74 | -7,05% | 7.921.215,00 |
| 23.06.2026 | 23,31 | 23,50 | 21,19 | 21,24 | -15,68% | 13.223.817,00 |
| 22.06.2026 | 25,05 | 26,58 | 24,50 | 25,19 | 1,57% | 9.202.784,00 |
| 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 | -2,13% | 8.526.515,00 |
| 16.06.2026 | 24,20 | 26,18 | 23,04 | 23,93 | -1,03% | 10.706.656,00 |
| 15.06.2026 | 24,72 | 25,09 | 22,80 | 24,18 | 2,00% | 8.879.032,00 |
| 12.06.2026 | 24,30 | 25,32 | 23,01 | 23,71 | -2,37% | 9.281.327,00 |
| 11.06.2026 | 21,76 | 24,34 | 21,31 | 24,28 | 12,30% | 13.913.197,00 |
| 10.06.2026 | 24,00 | 26,80 | 21,38 | 21,62 | -7,86% | 18.210.187,00 |
| 09.06.2026 | 24,30 | 27,98 | 22,56 | 23,47 | -2,51% | 19.543.944,00 |
| 08.06.2026 | 23,88 | 25,58 | 22,85 | 24,07 | 5,06% | 10.115.525,00 |
| 05.06.2026 | 26,32 | 26,32 | 22,22 | 22,91 | -15,60% | 12.764.654,00 |
| 04.06.2026 | 24,32 | 27,54 | 24,01 | 27,15 | 9,41% | 10.754.437,00 |
| 03.06.2026 | 27,14 | 28,08 | 24,67 | 24,81 | -11,09% | 12.603.247,00 |
| 02.06.2026 | 26,51 | 29,97 | 26,24 | 27,91 | 2,78% | 24.234.831,00 |
| 01.06.2026 | 23,42 | 28,88 | 23,24 | 27,15 | 43,80% | 45.111.749,00 |
| 29.05.2026 | 21,21 | 21,21 | 18,62 | 18,88 | -11,61% | 11.136.272,00 |