21,140$
59,19%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 10,52 | 10,68 | 10,14 | 10,18 | -3,42% | 4.543.565,00 |
| 24.09.2024 | 10,98 | 11,07 | 10,44 | 10,54 | -2,95% | 5.119.141,00 |
| 23.09.2024 | 11,01 | 11,29 | 10,71 | 10,86 | -0,46% | 5.481.771,00 |
| 20.09.2024 | 10,17 | 10,99 | 10,00 | 10,91 | 6,54% | 10.294.724,00 |
| 19.09.2024 | 10,84 | 10,84 | 10,23 | 10,24 | 0,99% | 4.747.901,00 |
| 18.09.2024 | 10,03 | 10,81 | 10,03 | 10,14 | 0,50% | 4.011.341,00 |
| 17.09.2024 | 9,93 | 10,49 | 9,80 | 10,09 | 3,17% | 4.467.617,00 |
| 16.09.2024 | 10,03 | 10,10 | 9,73 | 9,78 | -4,12% | 5.595.320,00 |
| 13.09.2024 | 10,59 | 10,66 | 10,14 | 10,20 | -1,73% | 4.185.418,00 |
| 12.09.2024 | 10,59 | 10,67 | 10,23 | 10,38 | -2,44% | 3.966.869,00 |
| 11.09.2024 | 10,34 | 10,68 | 10,16 | 10,64 | 4,83% | 5.080.840,00 |
| 10.09.2024 | 9,72 | 10,16 | 9,52 | 10,15 | 4,10% | 3.404.853,00 |
| 09.09.2024 | 10,01 | 10,15 | 9,66 | 9,75 | -2,01% | 4.378.721,00 |
| 06.09.2024 | 10,41 | 10,41 | 9,43 | 9,95 | -9,79% | 12.036.358,00 |
| 05.09.2024 | 11,30 | 11,43 | 10,96 | 11,03 | -1,25% | 2.411.164,00 |
| 04.09.2024 | 10,98 | 11,54 | 10,95 | 11,17 | 1,36% | 2.343.706,00 |
| 03.09.2024 | 11,57 | 11,72 | 11,00 | 11,02 | -7,47% | 4.633.843,00 |
| 30.08.2024 | 12,06 | 12,24 | 11,70 | 11,91 | 0,08% | 2.417.973,00 |
| 29.08.2024 | 11,53 | 12,22 | 11,33 | 11,90 | 4,94% | 3.140.774,00 |
| 28.08.2024 | 11,65 | 11,71 | 11,13 | 11,34 | -3,65% | 2.704.537,00 |
| 27.08.2024 | 11,73 | 11,94 | 11,43 | 11,77 | -0,84% | 2.581.968,00 |
| 26.08.2024 | 12,02 | 12,09 | 11,77 | 11,87 | 0,08% | 3.889.072,00 |
| 23.08.2024 | 11,32 | 11,89 | 11,25 | 11,86 | 5,52% | 3.540.592,00 |
| 22.08.2024 | 11,57 | 11,61 | 11,18 | 11,24 | -2,94% | 3.418.945,00 |
| 21.08.2024 | 11,56 | 11,74 | 11,38 | 11,58 | 0,61% | 4.273.642,00 |
| 20.08.2024 | 11,71 | 11,80 | 11,25 | 11,51 | -2,37% | 4.040.833,00 |
| 19.08.2024 | 11,84 | 11,97 | 11,59 | 11,79 | 1,55% | 2.734.697,00 |
| 16.08.2024 | 11,84 | 11,98 | 11,49 | 11,61 | -3,09% | 3.464.616,00 |
| 15.08.2024 | 11,61 | 12,03 | 11,55 | 11,98 | 5,00% | 4.340.555,00 |
| 14.08.2024 | 11,93 | 12,09 | 11,41 | 11,41 | -3,79% | 3.776.986,00 |
| 13.08.2024 | 11,33 | 11,99 | 11,09 | 11,86 | 6,46% | 4.610.696,00 |
| 12.08.2024 | 11,56 | 11,75 | 11,03 | 11,14 | -3,05% | 4.703.823,00 |
| 09.08.2024 | 12,10 | 12,27 | 10,90 | 11,49 | 9,01% | 9.398.666,00 |
| 08.08.2024 | 10,21 | 10,68 | 9,94 | 10,54 | 6,46% | 6.178.223,00 |
| 07.08.2024 | 10,90 | 10,93 | 9,82 | 9,90 | -7,04% | 8.957.198,00 |
| 06.08.2024 | 11,11 | 11,17 | 10,63 | 10,65 | -2,29% | 6.256.089,00 |
| 05.08.2024 | 10,82 | 11,46 | 10,54 | 10,90 | -7,55% | 8.367.124,00 |
| 02.08.2024 | 11,82 | 11,87 | 11,22 | 11,79 | -5,68% | 6.133.570,00 |
| 01.08.2024 | 13,59 | 13,72 | 12,35 | 12,50 | -7,68% | 4.714.367,00 |
| 31.07.2024 | 13,42 | 14,18 | 13,29 | 13,54 | 3,60% | 4.749.176,00 |
| 30.07.2024 | 13,87 | 13,90 | 12,94 | 13,07 | -5,22% | 4.855.441,00 |
| 29.07.2024 | 14,62 | 14,63 | 13,47 | 13,79 | -4,96% | 4.327.876,00 |
| 26.07.2024 | 14,88 | 15,24 | 14,37 | 14,51 | 0,21% | 4.211.285,00 |
| 25.07.2024 | 14,30 | 15,11 | 13,95 | 14,48 | 0,00% | 4.467.884,00 |
| 24.07.2024 | 14,90 | 15,43 | 14,37 | 14,48 | -4,17% | 3.949.916,00 |
| 23.07.2024 | 14,09 | 15,35 | 14,01 | 15,11 | 6,04% | 4.243.030,00 |
| 22.07.2024 | 14,61 | 14,79 | 14,07 | 14,25 | 0,49% | 4.373.054,00 |
| 19.07.2024 | 14,40 | 14,56 | 13,90 | 14,18 | -3,21% | 4.256.350,00 |
| 18.07.2024 | 15,18 | 15,63 | 14,62 | 14,65 | -4,12% | 7.799.217,00 |
| 17.07.2024 | 16,44 | 17,23 | 15,23 | 15,28 | 1,33% | 17.493.477,00 |
| 16.07.2024 | 14,57 | 15,20 | 14,22 | 15,08 | 3,71% | 6.859.412,00 |
| 15.07.2024 | 13,19 | 14,56 | 12,90 | 14,54 | 4,08% | 8.569.722,00 |
| 12.07.2024 | 13,57 | 14,27 | 13,57 | 13,97 | 4,49% | 5.265.877,00 |
| 11.07.2024 | 13,45 | 13,59 | 12,98 | 13,37 | 4,45% | 4.440.700,00 |
| 10.07.2024 | 12,48 | 12,88 | 12,07 | 12,80 | 4,40% | 3.524.957,00 |
| 09.07.2024 | 12,39 | 12,43 | 12,02 | 12,26 | -1,21% | 3.649.173,00 |
| 08.07.2024 | 12,32 | 12,81 | 12,26 | 12,41 | 2,06% | 4.222.754,00 |
| 05.07.2024 | 11,82 | 12,25 | 11,72 | 12,16 | 2,62% | 5.222.810,00 |
| 03.07.2024 | 11,19 | 11,90 | 11,01 | 11,85 | 9,52% | 5.257.948,00 |
| 02.07.2024 | 11,33 | 11,69 | 10,65 | 10,82 | -4,84% | 8.493.018,00 |
| 01.07.2024 | 12,32 | 12,44 | 11,36 | 11,37 | -7,11% | 5.536.046,00 |
| 28.06.2024 | 12,92 | 13,05 | 12,08 | 12,24 | -6,13% | 9.988.520,00 |
| 27.06.2024 | 12,43 | 13,26 | 12,36 | 13,04 | 3,33% | 4.757.891,00 |