266,400€
9,24%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2026 | 145,26 | 145,87 | 113,73 | 129,22 | -9,27% | 11.590,00 |
| 03.02.2026 | 136,31 | 149,39 | 134,86 | 142,42 | 7,24% | 7.267,00 |
| 02.02.2026 | 120,31 | 134,45 | 120,23 | 132,81 | 3,89% | 3.370,00 |
| 30.01.2026 | 128,75 | 135,71 | 123,59 | 127,84 | -1,77% | 3.562,00 |
| 29.01.2026 | 138,44 | 139,78 | 126,47 | 130,14 | -6,33% | 3.912,00 |
| 28.01.2026 | 130,26 | 140,34 | 126,41 | 138,93 | 9,70% | 4.703,00 |
| 27.01.2026 | 118,80 | 128,03 | 114,20 | 126,65 | 8,40% | 3.038,00 |
| 26.01.2026 | 119,92 | 124,30 | 115,66 | 116,84 | -4,35% | 5.055,00 |
| 23.01.2026 | 124,17 | 126,09 | 117,41 | 122,16 | -0,77% | 3.026,00 |
| 22.01.2026 | 130,67 | 132,61 | 120,90 | 123,11 | -4,73% | 5.915,00 |
| 21.01.2026 | 130,40 | 132,76 | 121,91 | 129,22 | -0,18% | 6.007,00 |
| 20.01.2026 | 121,68 | 132,22 | 118,02 | 129,45 | 3,55% | 6.835,00 |
| 19.01.2026 | 124,71 | 125,66 | 120,88 | 125,01 | -3,20% | 3.640,00 |
| 16.01.2026 | 123,33 | 129,78 | 121,54 | 129,14 | 7,12% | 3.454,00 |
| 15.01.2026 | 115,29 | 124,35 | 115,29 | 120,56 | 5,29% | 8.419,00 |
| 14.01.2026 | 119,50 | 120,07 | 111,80 | 114,50 | -5,11% | 4.774,00 |
| 13.01.2026 | 118,13 | 125,14 | 116,40 | 120,66 | 2,88% | 5.148,00 |
| 12.01.2026 | 112,04 | 118,41 | 109,85 | 117,28 | 2,11% | 5.070,00 |
| 09.01.2026 | 104,31 | 117,53 | 103,58 | 114,86 | 9,70% | 7.250,00 |
| 08.01.2026 | 90,92 | 109,74 | 90,92 | 104,70 | 13,18% | 7.696,00 |
| 07.01.2026 | 87,23 | 96,16 | 86,28 | 92,51 | 4,74% | 4.124,00 |
| 06.01.2026 | 89,15 | 91,63 | 84,16 | 88,32 | -0,44% | 3.287,00 |
| 05.01.2026 | 86,54 | 91,79 | 85,89 | 88,71 | 5,23% | 5.362,00 |
| 02.01.2026 | 75,80 | 84,42 | 75,80 | 84,31 | 11,89% | 3.854,00 |
| 30.12.2025 | 75,24 | 75,99 | 75,01 | 75,35 | 0,45% | 534,00 |
| 29.12.2025 | 75,45 | 78,48 | 72,89 | 75,01 | -3,44% | 2.922,00 |
| 23.12.2025 | 77,47 | 79,32 | 75,41 | 77,68 | -0,92% | 3.089,00 |
| 22.12.2025 | 77,60 | 81,96 | 76,08 | 78,41 | 3,02% | 3.677,00 |
| 19.12.2025 | 69,82 | 76,96 | 68,94 | 76,11 | 11,37% | 4.357,00 |
| 18.12.2025 | 66,27 | 72,61 | 66,02 | 68,34 | 3,54% | 5.154,00 |
| 17.12.2025 | 75,75 | 78,73 | 64,52 | 66,01 | -11,50% | 7.869,00 |
| 16.12.2025 | 73,68 | 76,44 | 70,78 | 74,58 | -1,50% | 2.809,00 |
| 15.12.2025 | 81,32 | 83,15 | 75,40 | 75,72 | -6,48% | 3.648,00 |
| 12.12.2025 | 92,77 | 92,87 | 80,41 | 80,96 | -13,28% | 5.862,00 |
| 11.12.2025 | 83,89 | 93,86 | 83,21 | 93,36 | 9,29% | 10.905,00 |
| 10.12.2025 | 93,48 | 93,94 | 84,53 | 85,43 | -9,31% | 5.942,00 |
| 09.12.2025 | 95,14 | 97,37 | 93,15 | 94,19 | -2,37% | 1.430,00 |
| 08.12.2025 | 103,10 | 103,89 | 93,21 | 96,48 | -5,60% | 5.618,00 |
| 05.12.2025 | 101,51 | 102,84 | 96,63 | 102,20 | 2,14% | 5.707,00 |