19,949$
-1,29%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.719.198,00 |
| 26.12.2025 | 19,83 | 20,59 | 19,11 | 20,21 | 1,92% | 2.538.556,00 |
| 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% | 4.026.636,00 |
| 22.12.2025 | 20,34 | 20,95 | 19,54 | 20,45 | 2,45% | 4.106.770,00 |
| 19.12.2025 | 18,97 | 20,25 | 18,91 | 19,96 | 3,47% | 6.804.147,00 |
| 18.12.2025 | 20,48 | 20,82 | 19,00 | 19,29 | 3,88% | 4.414.443,00 |
| 17.12.2025 | 21,71 | 21,72 | 18,48 | 18,57 | -12,86% | 4.994.266,00 |
| 16.12.2025 | 20,81 | 21,37 | 18,52 | 21,31 | -0,98% | 6.081.443,00 |
| 15.12.2025 | 22,61 | 22,68 | 21,36 | 21,52 | -3,02% | 4.325.016,00 |
| 12.12.2025 | 25,44 | 25,85 | 22,01 | 22,19 | -13,96% | 7.057.839,00 |
| 11.12.2025 | 23,49 | 25,81 | 22,25 | 25,79 | 8,18% | 7.086.125,00 |
| 10.12.2025 | 23,90 | 24,41 | 22,54 | 23,84 | -0,42% | 3.994.289,00 |
| 09.12.2025 | 22,61 | 24,33 | 21,83 | 23,94 | 4,72% | 5.635.372,00 |
| 08.12.2025 | 22,58 | 23,67 | 21,83 | 22,86 | -4,58% | 6.257.282,00 |
| 05.12.2025 | 22,51 | 24,79 | 22,51 | 23,96 | 2,66% | 7.800.373,00 |
| 04.12.2025 | 20,11 | 23,48 | 19,84 | 23,34 | 17,58% | 10.286.028,00 |
| 03.12.2025 | 20,09 | 20,15 | 19,11 | 19,85 | -0,55% | 4.496.905,00 |
| 02.12.2025 | 19,20 | 20,27 | 18,91 | 19,96 | 2,94% | 5.690.058,00 |
| 01.12.2025 | 19,05 | 19,97 | 18,52 | 19,39 | -1,27% | 4.878.144,00 |
| 28.11.2025 | 19,01 | 19,99 | 18,70 | 19,64 | 3,42% | 3.411.001,00 |
| 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% | 11.842.135,00 |
| 24.11.2025 | 15,50 | 15,99 | 15,01 | 15,78 | 2,47% | 9.794.656,00 |
| 21.11.2025 | 15,58 | 15,88 | 14,58 | 15,40 | -0,65% | 7.750.514,00 |
| 20.11.2025 | 17,70 | 18,28 | 15,46 | 15,50 | -7,79% | 5.807.766,00 |
| 19.11.2025 | 17,25 | 18,05 | 16,38 | 16,81 | -1,23% | 4.159.898,00 |
| 18.11.2025 | 16,76 | 18,21 | 16,00 | 17,02 | -1,25% | 6.071.927,00 |
| 17.11.2025 | 17,45 | 18,09 | 16,92 | 17,24 | -3,77% | 4.929.142,00 |
| 14.11.2025 | 15,30 | 18,27 | 15,22 | 17,91 | 10,22% | 10.086.658,00 |
| 13.11.2025 | 18,93 | 19,49 | 16,00 | 16,25 | -15,41% | 14.488.958,00 |
| 12.11.2025 | 20,80 | 21,22 | 19,00 | 19,21 | -7,33% | 6.473.288,00 |
| 11.11.2025 | 21,03 | 21,10 | 18,65 | 20,73 | -4,78% | 8.014.768,00 |
| 10.11.2025 | 21,85 | 23,74 | 21,27 | 21,77 | 4,71% | 11.621.818,00 |
| 07.11.2025 | 19,01 | 21,06 | 17,68 | 20,79 | 4,89% | 6.457.808,00 |
| 06.11.2025 | 21,15 | 21,20 | 19,36 | 19,82 | -4,34% | 5.313.410,00 |
| 05.11.2025 | 19,81 | 21,72 | 19,41 | 20,72 | 8,03% | 6.634.673,00 |
| 04.11.2025 | 19,52 | 20,99 | 19,01 | 19,18 | -7,79% | 5.288.233,00 |
| 03.11.2025 | 21,50 | 22,44 | 20,71 | 20,80 | -0,95% | 7.600.512,00 |
| 31.10.2025 | 20,01 | 21,73 | 19,95 | 21,00 | 2,59% | 6.577.987,00 |
| 30.10.2025 | 19,70 | 21,40 | 19,41 | 20,47 | 0,94% | 8.803.436,00 |
| 29.10.2025 | 18,90 | 21,21 | 18,52 | 20,28 | 12,04% | 9.074.959,00 |
| 28.10.2025 | 19,20 | 19,31 | 17,90 | 18,10 | -3,42% | 4.433.394,00 |
| 27.10.2025 | 19,98 | 20,33 | 18,38 | 18,74 | -4,00% | 7.749.613,00 |
| 24.10.2025 | 17,08 | 19,54 | 17,08 | 19,52 | 22,76% | 9.200.875,00 |
| 23.10.2025 | 16,01 | 16,34 | 15,32 | 15,90 | 4,48% | 5.512.226,00 |
| 22.10.2025 | 16,04 | 16,13 | 14,31 | 15,22 | -6,40% | 8.524.339,00 |
| 21.10.2025 | 17,47 | 17,57 | 16,01 | 16,26 | -11,87% | 7.328.858,00 |
| 20.10.2025 | 19,85 | 19,92 | 18,01 | 18,45 | 0,28% | 5.775.825,00 |
| 17.10.2025 | 19,08 | 19,88 | 18,26 | 18,40 | -6,03% | - |
| 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 | 16,21% | 18.888.187,00 |
| 14.10.2025 | 15,36 | 19,39 | 15,16 | 18,45 | 16,11% | 15.089.043,00 |
| 13.10.2025 | 14,00 | 16,34 | 13,97 | 15,89 | 21,39% | 10.184.569,00 |
| 10.10.2025 | 14,92 | 15,46 | 12,98 | 13,09 | -12,15% | 9.816.875,00 |
| 09.10.2025 | 14,50 | 15,27 | 14,10 | 14,90 | -0,40% | 6.402.148,00 |
| 08.10.2025 | 14,35 | 15,45 | 14,01 | 14,96 | 8,17% | 5.916.311,00 |
| 07.10.2025 | 15,81 | 15,81 | 13,60 | 13,83 | -9,37% | 9.486.334,00 |
| 06.10.2025 | 14,21 | 15,50 | 13,76 | 15,26 | 10,66% | 9.559.260,00 |
| 03.10.2025 | 13,15 | 14,22 | 13,00 | 13,79 | 5,67% | 8.837.906,00 |
| 02.10.2025 | 13,63 | 14,15 | 12,66 | 13,05 | -2,97% | 8.908.023,00 |
| 01.10.2025 | 11,00 | 13,53 | 10,95 | 13,45 | 24,54% | 11.096.667,00 |
| 30.09.2025 | 11,34 | 11,34 | 10,47 | 10,80 | -5,26% | 6.113.739,00 |
| 29.09.2025 | 12,20 | 12,88 | 11,20 | 11,40 | -4,28% | 8.071.702,00 |
| 26.09.2025 | 11,49 | 12,15 | 11,26 | 11,91 | 1,53% | 7.294.344,00 |
| 25.09.2025 | 10,91 | 11,97 | 10,51 | 11,73 | 4,92% | 14.215.054,00 |
| 24.09.2025 | 10,64 | 12,10 | 10,62 | 11,18 | 9,50% | 13.856.556,00 |
| 23.09.2025 | 10,57 | 11,15 | 10,05 | 10,21 | -3,68% | 10.005.576,00 |
| 22.09.2025 | 9,51 | 10,86 | 9,23 | 10,60 | 13,25% | 12.216.792,00 |
| 19.09.2025 | 8,05 | 9,48 | 8,00 | 9,36 | 18,18% | 8.252.757,00 |
| 18.09.2025 | 7,67 | 8,09 | 7,54 | 7,92 | 6,45% | 5.627.452,00 |
| 17.09.2025 | 7,50 | 7,80 | 7,26 | 7,44 | -0,80% | 3.937.414,00 |
| 16.09.2025 | 7,58 | 8,30 | 7,48 | 7,50 | 1,49% | 5.825.411,00 |
| 15.09.2025 | 7,16 | 7,41 | 7,10 | 7,39 | 5,57% | 3.856.926,00 |
| 12.09.2025 | 6,94 | 7,17 | 6,79 | 7,00 | 0,86% | 7.052.756,00 |
| 11.09.2025 | 6,76 | 7,09 | 6,60 | 6,94 | 2,66% | 4.164.786,00 |
| 10.09.2025 | 6,87 | 7,25 | 6,71 | 6,76 | -0,29% | 5.593.408,00 |
| 09.09.2025 | 7,21 | 7,25 | 6,77 | 6,78 | -5,96% | 4.249.388,00 |
| 08.09.2025 | 7,58 | 7,60 | 7,17 | 7,21 | -4,50% | 2.780.476,00 |
| 05.09.2025 | 6,98 | 7,59 | 6,93 | 7,55 | 11,85% | 6.325.953,00 |
| 04.09.2025 | 6,75 | 6,90 | 6,69 | 6,75 | 0,00% | 4.404.402,00 |
| 03.09.2025 | 7,13 | 7,20 | 6,70 | 6,75 | -2,60% | 4.057.176,00 |
| 02.09.2025 | 7,06 | 7,22 | 6,90 | 6,93 | -6,35% | 3.355.745,00 |
| 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% | 2.523.470,00 |
| 27.08.2025 | 7,55 | 7,60 | 7,27 | 7,28 | -3,96% | 2.944.319,00 |
| 26.08.2025 | 7,47 | 7,84 | 7,40 | 7,58 | 1,47% | 3.014.432,00 |
| 25.08.2025 | 7,67 | 7,73 | 7,35 | 7,47 | -0,93% | 3.673.427,00 |
| 22.08.2025 | 6,90 | 7,64 | 6,77 | 7,54 | 10,23% | 5.573.016,00 |
| 21.08.2025 | 7,40 | 7,50 | 6,78 | 6,84 | -8,56% | 5.128.800,00 |
| 20.08.2025 | 7,79 | 7,86 | 7,36 | 7,48 | -4,35% | 3.668.841,00 |
| 19.08.2025 | 8,08 | 8,19 | 7,70 | 7,82 | -2,98% | 3.473.403,00 |
| 18.08.2025 | 8,17 | 8,48 | 7,91 | 8,06 | 1,38% | 4.507.973,00 |
| 15.08.2025 | 7,61 | 8,69 | 7,57 | 7,95 | 5,09% | 6.269.393,00 |
| 14.08.2025 | 7,55 | 7,68 | 7,33 | 7,57 | 0,20% | 4.173.900,00 |
| 13.08.2025 | 7,37 | 7,63 | 7,11 | 7,55 | 2,44% | 6.225.520,00 |
| 12.08.2025 | 7,74 | 8,32 | 7,12 | 7,37 | -19,37% | 10.169.438,00 |
| 11.08.2025 | 9,21 | 9,41 | 8,84 | 9,14 | -0,54% | 5.400.981,00 |
| 08.08.2025 | 9,18 | 9,39 | 8,97 | 9,19 | 1,32% | 2.410.048,00 |