30,762$
-2,62%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 30,68 | 33,44 | 30,46 | 30,54 | -3,33% | - |
| 29.01.2026 | 31,30 | 32,05 | 29,71 | 31,59 | 1,87% | 7.056.828,00 |
| 28.01.2026 | 29,02 | 31,49 | 28,93 | 31,01 | 9,04% | 6.062.616,00 |
| 27.01.2026 | 27,13 | 30,54 | 27,10 | 28,44 | 4,87% | 5.896.697,00 |
| 26.01.2026 | 26,62 | 27,54 | 25,70 | 27,12 | 0,67% | 4.526.680,00 |
| 23.01.2026 | 27,54 | 28,40 | 26,58 | 26,94 | -1,25% | 3.854.595,00 |
| 22.01.2026 | 27,25 | 28,46 | 26,50 | 27,28 | 3,57% | 5.654.774,00 |
| 21.01.2026 | 26,68 | 27,35 | 24,61 | 26,34 | 3,25% | 4.196.033,00 |
| 20.01.2026 | 25,66 | 26,70 | 24,38 | 25,51 | -1,77% | 6.874.667,00 |
| 19.01.2026 | 26,44 | 26,51 | 25,68 | 25,97 | -4,10% | - |
| 16.01.2026 | 25,70 | 27,93 | 25,05 | 27,08 | 6,20% | 6.205.323,00 |
| 15.01.2026 | 23,49 | 26,32 | 23,39 | 25,50 | 12,51% | 7.091.801,00 |
| 14.01.2026 | 23,80 | 24,55 | 22,59 | 22,67 | -4,85% | 4.656.833,00 |
| 13.01.2026 | 23,85 | 25,23 | 22,95 | 23,82 | 2,32% | 4.960.207,00 |
| 12.01.2026 | 22,75 | 24,20 | 22,22 | 23,28 | 0,34% | 5.243.222,00 |
| 09.01.2026 | 21,95 | 23,39 | 21,62 | 23,20 | 9,54% | 4.351.587,00 |
| 08.01.2026 | 20,78 | 22,00 | 20,50 | 21,18 | 3,02% | 5.537.920,00 |
| 07.01.2026 | 21,60 | 21,60 | 19,91 | 20,56 | -5,75% | 4.666.184,00 |
| 06.01.2026 | 22,38 | 22,64 | 21,31 | 21,82 | -2,04% | 3.733.228,00 |
| 05.01.2026 | 23,13 | 23,57 | 21,71 | 22,27 | -3,22% | 3.825.867,00 |
| 02.01.2026 | 20,36 | 23,12 | 20,14 | 23,01 | 16,33% | 6.109.701,00 |
| 31.12.2025 | 19,97 | 20,19 | 19,49 | 19,78 | -0,40% | 2.041.368,00 |
| 30.12.2025 | 20,01 | 20,60 | 19,82 | 19,86 | -0,55% | 2.719.030,00 |
| 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 |