249,175€
-0,33%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 250,60 | 250,85 | 248,35 | 248,93 | -0,43% | 351,00 |
| 09.10.2026 | 250,08 | 251,05 | 242,30 | 250,00 | 2,38% | 2.849,00 |
| 08.10.2026 | 258,42 | 258,42 | 236,30 | 244,20 | -5,97% | 4.898,00 |
| 07.10.2026 | 261,05 | 265,30 | 253,60 | 259,70 | -1,20% | 3.445,00 |
| 06.10.2026 | 257,08 | 267,00 | 254,27 | 262,85 | 2,60% | 3.062,00 |
| 05.10.2026 | 258,88 | 260,40 | 252,52 | 256,20 | 0,06% | 2.890,00 |
| 02.10.2026 | 249,02 | 264,27 | 247,63 | 256,05 | 3,56% | 6.089,00 |
| 01.10.2026 | 254,70 | 256,05 | 242,85 | 247,25 | 0,22% | 8.421,00 |
| 30.09.2026 | 258,40 | 264,02 | 244,48 | 246,70 | -4,34% | 6.541,00 |
| 29.09.2026 | 230,27 | 266,50 | 230,27 | 257,90 | 10,71% | 11.093,00 |
| 28.09.2026 | 245,18 | 251,75 | 228,35 | 232,95 | -8,25% | 7.210,00 |
| 25.09.2026 | 237,68 | 256,73 | 232,45 | 253,90 | 8,74% | 7.362,00 |
| 24.09.2026 | 239,98 | 239,98 | 221,23 | 233,50 | -3,33% | 8.703,00 |
| 23.09.2026 | 242,35 | 247,93 | 238,40 | 241,55 | 0,05% | 3.640,00 |
| 22.09.2026 | 237,65 | 248,20 | 233,63 | 241,43 | 1,99% | 7.013,00 |
| 21.09.2026 | 235,60 | 245,75 | 231,38 | 236,73 | 1,92% | 3.741,00 |
| 18.09.2026 | 247,80 | 251,35 | 230,58 | 232,27 | -4,80% | 4.658,00 |
| 17.09.2026 | 241,30 | 250,52 | 239,77 | 243,98 | 3,36% | 5.204,00 |
| 16.09.2026 | 228,77 | 238,50 | 228,30 | 236,05 | 4,88% | 2.806,00 |
| 15.09.2026 | 221,73 | 233,68 | 217,80 | 225,08 | 0,81% | 2.632,00 |
| 14.09.2026 | 225,63 | 227,52 | 216,48 | 223,27 | -5,98% | 5.624,00 |
| 11.09.2026 | 227,27 | 238,80 | 225,95 | 237,48 | 6,69% | 3.961,00 |
| 10.09.2026 | 229,13 | 233,30 | 220,75 | 222,58 | -3,49% | 4.926,00 |
| 09.09.2026 | 237,77 | 242,25 | 230,43 | 230,63 | -2,95% | 3.981,00 |
| 08.09.2026 | 231,80 | 244,10 | 223,77 | 237,63 | 1,22% | 6.491,00 |
| 07.09.2026 | 229,45 | 237,15 | 227,20 | 234,75 | 9,07% | 7.368,00 |
| 04.09.2026 | 205,13 | 218,10 | 201,05 | 215,23 | 6,59% | 5.869,00 |
| 03.09.2026 | 188,58 | 204,90 | 182,64 | 201,93 | 8,22% | 7.690,00 |
| 02.09.2026 | 182,48 | 187,99 | 176,35 | 186,59 | 2,00% | 3.547,00 |
| 01.09.2026 | 178,35 | 184,57 | 170,34 | 182,94 | 3,09% | 2.134,00 |
| 31.08.2026 | 180,45 | 183,24 | 174,69 | 177,46 | -2,63% | 2.473,00 |
| 28.08.2026 | 183,07 | 191,41 | 180,56 | 182,25 | -2,26% | 3.270,00 |
| 27.08.2026 | 193,80 | 200,08 | 184,41 | 186,47 | -2,00% | 6.292,00 |
| 26.08.2026 | 186,09 | 194,93 | 182,31 | 190,28 | 2,13% | 7.284,00 |
| 25.08.2026 | 183,03 | 188,34 | 178,77 | 186,31 | 6,50% | 7.914,00 |
| 24.08.2026 | 166,68 | 179,89 | 159,60 | 174,94 | 1,73% | 4.972,00 |
| 21.08.2026 | 174,06 | 177,82 | 167,75 | 171,96 | -0,70% | 3.397,00 |
| 20.08.2026 | 178,57 | 180,47 | 169,08 | 173,18 | -2,08% | 2.962,00 |
| 19.08.2026 | 174,43 | 186,60 | 171,61 | 176,86 | -29,85% | 4.296,00 |
| 05.05.2026 | 247,70 | 255,85 | 245,63 | 252,10 | 2,56% | 7.276,00 |
| 04.05.2026 | 251,85 | 258,30 | 237,83 | 245,80 | 2,97% | 8.974,00 |
| 30.04.2026 | 248,08 | 254,48 | 223,88 | 238,70 | -2,70% | 9.265,00 |
| 29.04.2026 | 218,98 | 247,60 | 218,05 | 245,33 | 12,84% | 18.283,00 |
| 28.04.2026 | 205,27 | 220,05 | 184,92 | 217,40 | 5,68% | 9.566,00 |
| 27.04.2026 | 200,70 | 208,18 | 192,36 | 205,73 | 3,86% | 3.590,00 |
| 24.04.2026 | 205,30 | 209,98 | 197,14 | 198,08 | -2,36% | 7.929,00 |
| 23.04.2026 | 193,44 | 206,35 | 192,82 | 202,88 | 3,44% | 7.989,00 |
| 22.04.2026 | 194,32 | 200,45 | 193,42 | 196,12 | 2,71% | 8.141,00 |
| 21.04.2026 | 187,41 | 199,13 | 186,03 | 190,94 | 3,10% | 6.768,00 |
| 20.04.2026 | 173,06 | 187,20 | 171,44 | 185,20 | 4,93% | 4.940,00 |
| 17.04.2026 | 176,96 | 183,12 | 169,63 | 176,50 | -0,93% | 10.339,00 |
| 16.04.2026 | 180,52 | 184,50 | 171,94 | 178,16 | -1,66% | 6.690,00 |
| 15.04.2026 | 182,17 | 194,34 | 179,06 | 181,17 | -2,15% | 8.813,00 |
| 14.04.2026 | 170,70 | 186,32 | 167,16 | 185,16 | 23,18% | 12.121,00 |
| 13.04.2026 | 138,46 | 150,95 | 138,06 | 150,32 | 5,70% | 3.190,00 |
| 10.04.2026 | 136,88 | 145,47 | 136,10 | 142,22 | 3,93% | 4.908,00 |
| 09.04.2026 | 123,44 | 139,43 | 123,30 | 136,84 | 9,38% | 5.682,00 |
| 08.04.2026 | 125,26 | 133,96 | 124,16 | 125,10 | 6,65% | 8.397,00 |
| 07.04.2026 | 115,30 | 120,40 | 112,90 | 117,30 | -0,17% | 10.333,00 |
| 02.04.2026 | 109,82 | 118,78 | 106,87 | 117,50 | 2,71% | 6.353,00 |
| 01.04.2026 | 118,32 | 121,82 | 114,10 | 114,40 | -2,31% | 4.241,00 |
| 31.03.2026 | 104,86 | 117,34 | 103,62 | 117,10 | 14,80% | 4.755,00 |
| 30.03.2026 | 115,07 | 118,11 | 101,74 | 102,00 | -11,47% | 6.761,00 |
| 27.03.2026 | 117,74 | 118,31 | 111,28 | 115,22 | -1,92% | 4.207,00 |
| 26.03.2026 | 127,91 | 129,36 | 114,15 | 117,47 | -9,32% | 6.555,00 |
| 25.03.2026 | 127,66 | 132,74 | 125,81 | 129,54 | 2,56% | 4.950,00 |
| 24.03.2026 | 123,37 | 127,85 | 118,19 | 126,31 | 3,16% | 14.835,00 |
| 23.03.2026 | 126,08 | 136,34 | 121,49 | 122,44 | -6,80% | 8.281,00 |
| 20.03.2026 | 142,22 | 146,19 | 128,25 | 131,38 | -9,11% | 7.897,00 |
| 19.03.2026 | 136,20 | 145,25 | 129,72 | 144,55 | 5,97% | 7.621,00 |
| 18.03.2026 | 140,53 | 142,78 | 135,78 | 136,41 | -1,45% | 3.052,00 |
| 17.03.2026 | 131,75 | 139,82 | 131,24 | 138,42 | 3,65% | 5.966,00 |
| 16.03.2026 | 137,80 | 141,06 | 129,93 | 133,54 | -1,01% | 14.790,00 |
| 13.03.2026 | 137,75 | 142,44 | 132,71 | 134,90 | -1,15% | 3.860,00 |
| 12.03.2026 | 137,02 | 143,48 | 135,26 | 136,47 | -0,71% | 4.389,00 |
| 11.03.2026 | 134,24 | 142,02 | 132,15 | 137,44 | 2,79% | 6.659,00 |
| 10.03.2026 | 130,06 | 136,92 | 128,14 | 133,71 | 3,02% | 7.932,00 |
| 09.03.2026 | 112,61 | 132,34 | 112,19 | 129,79 | 10,05% | 12.869,00 |
| 06.03.2026 | 138,02 | 139,23 | 115,94 | 117,94 | -13,86% | 18.521,00 |
| 05.03.2026 | 139,93 | 142,80 | 131,12 | 136,92 | -3,24% | 6.973,00 |
| 04.03.2026 | 128,64 | 141,73 | 128,29 | 141,50 | 8,09% | 8.995,00 |
| 03.03.2026 | 136,62 | 137,26 | 127,67 | 130,91 | -7,80% | 13.383,00 |
| 02.03.2026 | 126,39 | 142,16 | 125,58 | 141,99 | 7,85% | 7.682,00 |
| 27.02.2026 | 142,06 | 142,86 | 128,49 | 131,65 | -7,37% | 7.660,00 |
| 26.02.2026 | 150,13 | 150,13 | 134,84 | 142,13 | -5,15% | 7.357,00 |
| 25.02.2026 | 142,77 | 153,01 | 142,28 | 149,84 | 6,19% | 4.058,00 |
| 24.02.2026 | 135,88 | 146,76 | 131,55 | 141,11 | 3,99% | 4.420,00 |
| 23.02.2026 | 122,81 | 136,73 | 122,81 | 135,69 | 8,16% | 5.127,00 |
| 20.02.2026 | 135,27 | 136,49 | 122,36 | 125,45 | -7,06% | 5.096,00 |
| 19.02.2026 | 133,46 | 136,03 | 128,39 | 134,98 | 1,30% | 3.199,00 |
| 18.02.2026 | 122,65 | 134,20 | 122,21 | 133,25 | 9,15% | 11.537,00 |
| 17.02.2026 | 115,66 | 122,75 | 111,47 | 122,08 | 2,07% | 4.591,00 |
| 16.02.2026 | 117,58 | 119,61 | 115,22 | 119,60 | 2,14% | 1.596,00 |
| 13.02.2026 | 116,21 | 121,84 | 110,59 | 117,09 | -0,20% | 8.229,00 |
| 12.02.2026 | 130,71 | 134,93 | 115,15 | 117,33 | -10,28% | 22.176,00 |
| 11.02.2026 | 123,41 | 134,63 | 116,05 | 130,78 | 4,89% | 9.386,00 |
| 10.02.2026 | 130,59 | 132,37 | 120,10 | 124,68 | -4,75% | 10.878,00 |
| 09.02.2026 | 123,03 | 131,70 | 118,85 | 130,90 | 7,83% | 5.976,00 |
| 06.02.2026 | 123,95 | 134,03 | 113,30 | 121,40 | -5,47% | 9.798,00 |
| 05.02.2026 | 125,24 | 136,79 | 111,76 | 128,42 | -0,62% | 6.439,00 |