6,560€
-5,48%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,02 | 7,42 | 6,56 | 6,63 | -5,42% | 180,00 |
| 20.02.2025 | 6,60 | 7,11 | 6,48 | 7,01 | 6,70% | 750,00 |
| 19.02.2025 | 6,82 | 6,97 | 6,56 | 6,57 | -2,38% | 8.400,00 |
| 18.02.2025 | 6,42 | 6,91 | 6,35 | 6,73 | 6,83% | 3.610,00 |
| 17.02.2025 | 6,49 | 6,49 | 6,16 | 6,30 | 2,94% | 2.985,00 |
| 14.02.2025 | 5,91 | 6,53 | 5,80 | 6,12 | 3,55% | 2.445,00 |
| 13.02.2025 | 6,30 | 6,53 | 5,79 | 5,91 | -5,89% | 4.880,00 |
| 12.02.2025 | 6,75 | 6,99 | 6,13 | 6,28 | -6,96% | 6.900,00 |
| 11.02.2025 | 8,47 | 8,65 | 6,35 | 6,75 | -46,85% | 22.533,00 |
| 10.02.2025 | 12,63 | 12,95 | 12,38 | 12,70 | 4,53% | 2.710,00 |
| 07.02.2025 | 12,00 | 12,30 | 11,70 | 12,15 | 0,21% | 1.130,00 |
| 06.02.2025 | 11,53 | 12,30 | 11,50 | 12,13 | 5,66% | 808,00 |
| 05.02.2025 | 11,88 | 12,35 | 11,43 | 11,48 | -3,57% | 765,00 |
| 04.02.2025 | 12,30 | 12,45 | 11,63 | 11,90 | -1,86% | 664,00 |
| 03.02.2025 | 12,48 | 12,75 | 12,10 | 12,13 | -3,39% | 900,00 |
| 31.01.2025 | 13,43 | 13,95 | 12,40 | 12,55 | -5,64% | 5.662,00 |
| 30.01.2025 | 13,15 | 14,30 | 13,10 | 13,30 | 4,31% | 13.761,00 |
| 29.01.2025 | 12,28 | 12,75 | 11,58 | 12,75 | 5,15% | 1.050,00 |
| 28.01.2025 | 13,05 | 13,38 | 11,93 | 12,13 | -7,12% | - |
| 27.01.2025 | 13,28 | 13,55 | 12,70 | 13,06 | -3,44% | 1.687,00 |
| 24.01.2025 | 13,05 | 13,55 | 12,86 | 13,52 | 2,46% | - |
| 23.01.2025 | 12,80 | 13,40 | 12,43 | 13,20 | 3,13% | 1.950,00 |
| 22.01.2025 | 13,93 | 14,45 | 12,80 | 12,80 | -7,42% | 3.120,00 |
| 21.01.2025 | 15,06 | 15,07 | 13,53 | 13,82 | -8,48% | 6.000,00 |
| 20.01.2025 | 14,30 | 15,25 | 14,29 | 15,10 | 7,63% | 3.800,00 |
| 17.01.2025 | 15,17 | 15,63 | 13,62 | 14,03 | -7,39% | 1.484,00 |
| 16.01.2025 | 15,48 | 15,61 | 14,89 | 15,15 | -0,79% | - |
| 15.01.2025 | 15,32 | 16,59 | 13,71 | 15,27 | -2,49% | 391,00 |
| 14.01.2025 | 16,19 | 16,74 | 15,46 | 15,66 | -3,33% | 4.000,00 |
| 13.01.2025 | 15,50 | 16,46 | 15,00 | 16,20 | 3,18% | - |
| 10.01.2025 | 17,00 | 17,37 | 15,63 | 15,70 | -9,09% | 1.900,00 |
| 09.01.2025 | 16,32 | 17,35 | 16,31 | 17,27 | 4,35% | 59,00 |
| 08.01.2025 | 17,08 | 18,50 | 16,31 | 16,55 | -3,10% | - |
| 07.01.2025 | 16,89 | 17,66 | 16,60 | 17,08 | 2,15% | 50,00 |
| 06.01.2025 | 17,46 | 18,41 | 16,70 | 16,72 | -0,59% | 1.586,00 |
| 03.01.2025 | 16,06 | 17,26 | 16,06 | 16,82 | 2,19% | 1.281,00 |
| 02.01.2025 | 15,66 | 16,82 | 15,48 | 16,46 | 5,58% | 400,00 |
| 30.12.2024 | 15,53 | 16,02 | 15,48 | 15,59 | 0,00% | - |
| 27.12.2024 | 15,38 | 15,87 | 14,95 | 15,59 | 1,70% | - |
| 23.12.2024 | 14,67 | 15,33 | 14,47 | 15,33 | 5,14% | - |
| 20.12.2024 | 14,50 | 15,07 | 13,91 | 14,58 | 0,69% | - |
| 19.12.2024 | 15,66 | 15,93 | 14,28 | 14,48 | -6,64% | - |
| 18.12.2024 | 16,26 | 16,86 | 15,27 | 15,51 | -4,44% | 20,00 |
| 17.12.2024 | 16,03 | 16,53 | 15,79 | 16,23 | 0,65% | 55,00 |