24,170$
-7,00%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,63 | 26,63 | 24,00 | 24,17 | -7,00% | 4.779.268,00 |
| 20.02.2025 | 27,25 | 27,80 | 25,48 | 25,99 | -1,92% | 6.346.204,00 |
| 19.02.2025 | 26,00 | 26,79 | 25,42 | 26,50 | 1,84% | 3.358.880,00 |
| 18.02.2025 | 25,36 | 26,60 | 24,89 | 26,02 | 2,40% | 5.030.275,00 |
| 14.02.2025 | 24,78 | 25,64 | 24,40 | 25,41 | 2,83% | 4.476.296,00 |
| 13.02.2025 | 24,05 | 24,75 | 23,52 | 24,71 | 5,24% | 4.870.592,00 |
| 12.02.2025 | 23,16 | 23,87 | 23,10 | 23,48 | -2,45% | 2.999.890,00 |
| 11.02.2025 | 24,22 | 25,06 | 24,04 | 24,07 | -5,20% | 3.773.520,00 |
| 10.02.2025 | 24,88 | 25,60 | 24,50 | 25,39 | 2,46% | 3.005.586,00 |
| 07.02.2025 | 24,92 | 25,46 | 24,08 | 24,78 | 0,00% | 4.085.814,00 |
| 06.02.2025 | 24,50 | 25,41 | 24,10 | 24,78 | 2,14% | 4.124.948,00 |
| 05.02.2025 | 23,89 | 25,31 | 23,69 | 24,26 | 4,98% | 5.357.138,00 |
| 04.02.2025 | 23,62 | 24,12 | 23,05 | 23,11 | -1,95% | 3.194.427,00 |
| 03.02.2025 | 22,00 | 24,54 | 21,90 | 23,57 | -0,04% | 5.275.648,00 |
| 31.01.2025 | 23,38 | 24,55 | 23,15 | 23,58 | 0,26% | 6.080.240,00 |
| 30.01.2025 | 23,12 | 24,16 | 23,03 | 23,52 | 5,09% | 6.356.672,00 |
| 29.01.2025 | 21,20 | 22,79 | 21,07 | 22,38 | 9,71% | 9.858.329,00 |
| 28.01.2025 | 22,79 | 22,79 | 19,82 | 20,40 | -9,01% | 16.469.835,00 |
| 27.01.2025 | 24,63 | 24,82 | 21,00 | 22,42 | -24,79% | 21.408.810,00 |
| 24.01.2025 | 27,77 | 29,83 | 27,72 | 29,81 | 7,73% | 11.559.202,00 |
| 23.01.2025 | 25,10 | 28,25 | 24,55 | 27,67 | 8,38% | 9.196.194,00 |
| 22.01.2025 | 26,95 | 27,56 | 25,47 | 25,53 | -0,85% | 8.100.706,00 |
| 21.01.2025 | 24,17 | 25,90 | 23,33 | 25,75 | 7,65% | 6.645.626,00 |
| 17.01.2025 | 24,25 | 25,22 | 23,69 | 23,92 | 1,53% | 5.494.830,00 |
| 16.01.2025 | 23,27 | 23,73 | 22,82 | 23,56 | 4,02% | 3.004.762,00 |
| 15.01.2025 | 23,40 | 23,81 | 22,65 | 22,65 | 1,57% | 3.397.349,00 |
| 14.01.2025 | 23,83 | 24,42 | 22,17 | 22,30 | -3,17% | 5.118.988,00 |
| 13.01.2025 | 23,14 | 23,27 | 21,57 | 23,03 | -2,33% | 5.342.673,00 |
| 10.01.2025 | 23,90 | 24,14 | 22,84 | 23,58 | -3,28% | 4.489.314,00 |
| 08.01.2025 | 24,22 | 24,77 | 23,53 | 24,38 | -2,71% | 6.433.809,00 |
| 07.01.2025 | 25,60 | 26,24 | 24,42 | 25,06 | -1,65% | 4.835.203,00 |
| 06.01.2025 | 24,89 | 26,09 | 24,50 | 25,48 | 4,77% | 6.290.142,00 |
| 03.01.2025 | 23,74 | 25,37 | 23,45 | 24,32 | 4,07% | 6.402.486,00 |
| 02.01.2025 | 22,50 | 23,65 | 22,37 | 23,37 | 5,22% | 4.086.096,00 |
| 31.12.2024 | 22,58 | 22,82 | 22,07 | 22,21 | -1,33% | 3.816.138,00 |
| 30.12.2024 | 22,35 | 22,99 | 22,05 | 22,51 | -1,70% | 4.170.641,00 |
| 27.12.2024 | 24,05 | 24,84 | 22,65 | 22,90 | -5,88% | 4.961.073,00 |
| 26.12.2024 | 24,30 | 24,46 | 23,67 | 24,33 | 0,00% | 2.460.878,00 |
| 24.12.2024 | 24,13 | 24,62 | 23,53 | 24,33 | 0,54% | 1.697.156,00 |
| 23.12.2024 | 23,85 | 24,37 | 23,28 | 24,20 | 0,33% | 3.969.657,00 |
| 20.12.2024 | 22,65 | 24,47 | 22,57 | 24,12 | 5,42% | 6.308.663,00 |
| 19.12.2024 | 24,00 | 24,18 | 21,91 | 22,88 | -2,47% | 9.219.365,00 |
| 18.12.2024 | 24,67 | 25,46 | 22,89 | 23,46 | -5,29% | 4.824.116,00 |
| 17.12.2024 | 25,95 | 26,78 | 24,51 | 24,77 | -5,28% | 5.105.964,00 |
| 16.12.2024 | 25,69 | 27,06 | 24,40 | 26,15 | 2,19% | 6.895.264,00 |
| 13.12.2024 | 24,33 | 25,88 | 24,25 | 25,59 | 3,14% | 4.259.220,00 |
| 12.12.2024 | 24,08 | 26,03 | 23,93 | 24,81 | 5,13% | 6.252.941,00 |
| 11.12.2024 | 24,65 | 25,20 | 23,55 | 23,60 | 0,55% | 7.743.182,00 |
| 10.12.2024 | 25,82 | 25,95 | 22,73 | 23,47 | -11,70% | 14.488.067,00 |
| 09.12.2024 | 27,68 | 28,49 | 26,21 | 26,58 | -1,85% | 6.905.115,00 |
| 06.12.2024 | 26,72 | 27,50 | 25,71 | 27,08 | 4,31% | 6.626.659,00 |
| 05.12.2024 | 26,45 | 26,91 | 25,48 | 25,96 | -1,22% | 5.858.240,00 |
| 04.12.2024 | 26,33 | 26,67 | 25,17 | 26,28 | 0,54% | 6.176.635,00 |
| 03.12.2024 | 26,06 | 26,52 | 25,43 | 26,14 | -2,90% | 7.807.922,00 |
| 02.12.2024 | 27,55 | 28,00 | 26,68 | 26,92 | -1,93% | 6.809.109,00 |
| 29.11.2024 | 27,67 | 27,92 | 26,97 | 27,45 | 0,88% | 3.828.825,00 |
| 27.11.2024 | 26,95 | 28,70 | 26,83 | 27,21 | 3,97% | 12.066.167,00 |
| 26.11.2024 | 26,01 | 26,90 | 25,56 | 26,17 | 0,85% | 8.622.261,00 |
| 25.11.2024 | 26,30 | 26,92 | 25,07 | 25,95 | 0,74% | 11.057.696,00 |
| 22.11.2024 | 24,00 | 26,26 | 23,61 | 25,76 | 3,87% | 10.521.345,00 |
| 20.11.2024 | 23,09 | 25,12 | 22,86 | 24,80 | 4,42% | 14.211.208,00 |
| 19.11.2024 | 22,40 | 24,25 | 22,17 | 23,75 | 4,12% | 14.396.600,00 |
| 18.11.2024 | 21,41 | 24,92 | 21,09 | 22,81 | 7,90% | 38.266.352,00 |
| 15.11.2024 | 20,00 | 22,50 | 17,80 | 21,14 | 59,19% | 63.748.555,00 |
| 14.11.2024 | 13,65 | 13,72 | 12,78 | 13,28 | -2,35% | 4.366.137,00 |
| 13.11.2024 | 13,71 | 14,22 | 13,48 | 13,60 | 0,44% | 6.085.964,00 |
| 12.11.2024 | 13,19 | 13,58 | 12,80 | 13,54 | -0,59% | 5.850.549,00 |
| 11.11.2024 | 13,56 | 13,88 | 12,96 | 13,62 | 3,42% | 9.781.247,00 |
| 08.11.2024 | 11,05 | 13,39 | 11,02 | 13,17 | 23,43% | 22.973.419,00 |
| 07.11.2024 | 10,69 | 11,18 | 10,49 | 10,67 | -2,73% | 10.224.304,00 |
| 06.11.2024 | 10,99 | 11,21 | 10,42 | 10,97 | -3,77% | 12.106.359,00 |
| 05.11.2024 | 10,83 | 11,42 | 10,64 | 11,40 | 5,36% | 9.398.066,00 |
| 04.11.2024 | 10,00 | 10,94 | 10,00 | 10,82 | 8,85% | 9.752.152,00 |
| 01.11.2024 | 9,81 | 10,30 | 9,65 | 9,94 | 3,54% | 5.775.508,00 |
| 31.10.2024 | 10,10 | 10,18 | 9,59 | 9,60 | -4,95% | 4.519.251,00 |
| 30.10.2024 | 10,00 | 10,55 | 9,86 | 10,10 | -0,39% | 8.571.776,00 |
| 29.10.2024 | 9,96 | 10,17 | 9,87 | 10,14 | -0,10% | 3.311.116,00 |
| 28.10.2024 | 9,49 | 10,27 | 9,46 | 10,15 | 6,84% | 6.134.128,00 |
| 25.10.2024 | 9,30 | 9,72 | 9,19 | 9,50 | 3,37% | 6.465.899,00 |
| 24.10.2024 | 9,18 | 9,49 | 9,05 | 9,19 | 1,66% | 5.886.990,00 |
| 23.10.2024 | 9,64 | 9,69 | 9,02 | 9,04 | -7,09% | 8.558.261,00 |
| 22.10.2024 | 9,87 | 9,95 | 9,61 | 9,73 | -1,42% | 4.115.773,00 |
| 21.10.2024 | 10,18 | 10,26 | 9,66 | 9,87 | -2,85% | 6.626.598,00 |
| 18.10.2024 | 10,26 | 10,34 | 10,07 | 10,16 | 0,00% | 3.654.507,00 |
| 17.10.2024 | 10,43 | 10,43 | 10,07 | 10,16 | -2,40% | 3.685.004,00 |
| 16.10.2024 | 10,57 | 10,65 | 10,31 | 10,41 | -0,48% | 2.813.228,00 |
| 15.10.2024 | 10,38 | 10,69 | 10,15 | 10,46 | 0,00% | 3.894.450,00 |
| 14.10.2024 | 10,62 | 10,76 | 10,26 | 10,46 | -2,61% | 3.554.960,00 |
| 11.10.2024 | 10,14 | 10,83 | 10,08 | 10,74 | 5,09% | 4.521.831,00 |
| 10.10.2024 | 10,31 | 10,37 | 10,04 | 10,22 | -3,22% | 3.529.093,00 |
| 09.10.2024 | 10,23 | 10,85 | 10,19 | 10,56 | 3,02% | 3.907.826,00 |
| 08.10.2024 | 10,22 | 10,35 | 9,98 | 10,25 | -1,06% | 2.843.456,00 |
| 07.10.2024 | 10,74 | 10,75 | 10,10 | 10,36 | -4,34% | 4.154.584,00 |
| 04.10.2024 | 10,89 | 10,98 | 10,46 | 10,83 | 1,69% | 4.807.701,00 |
| 03.10.2024 | 10,51 | 10,71 | 10,34 | 10,65 | -0,75% | 3.982.297,00 |
| 02.10.2024 | 10,13 | 10,91 | 9,81 | 10,73 | 5,09% | 5.977.728,00 |
| 01.10.2024 | 10,46 | 10,48 | 9,96 | 10,21 | -3,31% | 5.797.786,00 |
| 30.09.2024 | 10,70 | 10,79 | 10,37 | 10,56 | -1,31% | 3.709.955,00 |
| 27.09.2024 | 10,60 | 10,84 | 10,52 | 10,70 | 2,79% | 4.144.902,00 |
| 26.09.2024 | 10,38 | 10,60 | 10,14 | 10,41 | 2,26% | 5.625.124,00 |