57,070$
3,93%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 56,00 | 57,33 | 54,37 | 57,07 | 3,93% | 9.199.934,00 |
| 04.09.2025 | 52,76 | 55,25 | 52,75 | 54,91 | 4,69% | 8.156.958,00 |
| 03.09.2025 | 51,89 | 53,35 | 50,05 | 52,45 | 2,14% | 7.637.958,00 |
| 02.09.2025 | 50,00 | 52,12 | 48,87 | 51,35 | -3,00% | 10.206.838,00 |
| 29.08.2025 | 53,88 | 54,52 | 52,59 | 52,94 | -3,39% | 10.197.420,00 |
| 28.08.2025 | 51,95 | 55,07 | 51,02 | 54,80 | 7,77% | 13.038.683,00 |
| 27.08.2025 | 49,47 | 50,97 | 49,25 | 50,85 | 1,82% | 6.590.789,00 |
| 26.08.2025 | 49,01 | 51,01 | 48,94 | 49,94 | 1,20% | 9.260.008,00 |
| 25.08.2025 | 48,45 | 49,83 | 47,83 | 49,35 | 1,67% | 9.578.515,00 |
| 22.08.2025 | 44,68 | 48,97 | 44,64 | 48,54 | 8,28% | 13.902.993,00 |
| 21.08.2025 | 43,76 | 45,80 | 43,62 | 44,83 | 0,72% | 9.566.887,00 |
| 20.08.2025 | 41,80 | 44,88 | 40,56 | 44,51 | 3,27% | 14.662.092,00 |
| 19.08.2025 | 45,98 | 46,30 | 41,92 | 43,10 | -7,31% | 12.275.417,00 |
| 18.08.2025 | 45,40 | 47,12 | 44,75 | 46,50 | 2,69% | 9.718.377,00 |
| 15.08.2025 | 46,12 | 47,21 | 43,72 | 45,28 | 0,38% | 12.391.937,00 |
| 14.08.2025 | 41,42 | 45,18 | 41,42 | 45,11 | 2,34% | 9.410.559,00 |
| 13.08.2025 | 43,00 | 46,50 | 42,65 | 44,08 | 6,86% | 17.066.231,00 |
| 12.08.2025 | 38,52 | 41,72 | 38,18 | 41,25 | 9,56% | 13.215.142,00 |
| 11.08.2025 | 37,13 | 38,57 | 36,80 | 37,65 | 2,31% | 5.637.160,00 |
| 08.08.2025 | 37,28 | 37,86 | 36,47 | 36,80 | 0,00% | 4.743.429,00 |
| 07.08.2025 | 39,85 | 39,85 | 35,85 | 36,80 | -5,30% | 9.555.782,00 |
| 06.08.2025 | 38,01 | 39,75 | 37,80 | 38,86 | 3,32% | 9.342.288,00 |
| 05.08.2025 | 36,51 | 39,15 | 36,38 | 37,61 | 4,18% | 12.583.141,00 |
| 04.08.2025 | 37,74 | 37,80 | 35,00 | 36,10 | -1,69% | 7.874.928,00 |
| 01.08.2025 | 32,74 | 38,03 | 32,52 | 36,72 | -1,79% | 17.425.999,00 |
| 31.07.2025 | 37,00 | 39,09 | 36,81 | 37,39 | -0,61% | 17.768.287,00 |
| 30.07.2025 | 35,10 | 38,08 | 34,54 | 37,62 | 8,26% | 16.292.901,00 |
| 29.07.2025 | 34,66 | 35,56 | 34,00 | 34,75 | -0,09% | 9.507.213,00 |
| 28.07.2025 | 34,90 | 34,90 | 33,51 | 34,78 | 1,28% | 12.560.530,00 |
| 25.07.2025 | 33,55 | 34,78 | 33,21 | 34,34 | 3,87% | 16.359.772,00 |
| 24.07.2025 | 30,45 | 33,91 | 29,90 | 33,06 | 22,95% | 39.012.273,00 |
| 23.07.2025 | 26,28 | 26,93 | 25,74 | 26,89 | 3,70% | 6.026.961,00 |
| 22.07.2025 | 25,31 | 26,03 | 24,39 | 25,93 | 2,25% | 5.051.770,00 |
| 21.07.2025 | 25,35 | 26,37 | 25,20 | 25,36 | 1,48% | 6.536.449,00 |
| 18.07.2025 | 24,44 | 25,02 | 24,04 | 24,99 | 2,80% | 4.979.879,00 |
| 17.07.2025 | 24,69 | 25,42 | 24,31 | 24,31 | -1,54% | 5.804.210,00 |
| 16.07.2025 | 25,26 | 25,38 | 24,14 | 24,69 | -2,45% | 6.332.209,00 |
| 15.07.2025 | 26,30 | 26,49 | 25,11 | 25,31 | -2,50% | 6.983.655,00 |
| 14.07.2025 | 25,74 | 26,35 | 25,30 | 25,96 | 2,20% | 7.020.080,00 |
| 11.07.2025 | 25,65 | 26,08 | 24,94 | 25,40 | -1,74% | 7.199.321,00 |
| 10.07.2025 | 26,26 | 26,76 | 25,25 | 25,85 | -9,96% | 18.525.017,00 |
| 09.07.2025 | 26,08 | 29,44 | 25,84 | 28,71 | 18,15% | 21.760.942,00 |
| 08.07.2025 | 24,22 | 24,85 | 23,94 | 24,30 | -0,25% | 4.644.295,00 |
| 07.07.2025 | 23,99 | 24,84 | 23,75 | 24,36 | 0,50% | 6.809.253,00 |
| 03.07.2025 | 22,81 | 24,62 | 22,81 | 24,24 | 7,45% | 4.391.006,00 |
| 02.07.2025 | 22,33 | 23,21 | 21,88 | 22,56 | 1,94% | 5.431.820,00 |
| 01.07.2025 | 23,42 | 23,70 | 21,52 | 22,13 | -7,48% | 10.357.372,00 |
| 30.06.2025 | 24,65 | 24,91 | 23,55 | 23,92 | 7,84% | 11.413.284,00 |
| 27.06.2025 | 22,65 | 22,78 | 21,86 | 22,18 | -0,67% | 5.084.091,00 |
| 26.06.2025 | 21,84 | 22,34 | 21,50 | 22,33 | 3,38% | 4.175.303,00 |
| 25.06.2025 | 23,00 | 23,00 | 21,55 | 21,60 | -5,88% | 4.071.949,00 |
| 24.06.2025 | 22,94 | 23,07 | 22,09 | 22,95 | 1,73% | 4.609.652,00 |
| 23.06.2025 | 21,81 | 22,79 | 21,43 | 22,56 | 3,72% | 3.685.315,00 |
| 20.06.2025 | 21,69 | 21,84 | 21,41 | 21,75 | 1,16% | 2.972.739,00 |
| 18.06.2025 | 21,02 | 21,82 | 20,93 | 21,50 | 0,75% | 5.149.375,00 |
| 17.06.2025 | 21,61 | 22,25 | 21,27 | 21,34 | -6,85% | 4.143.030,00 |
| 16.06.2025 | 22,36 | 23,00 | 22,07 | 22,91 | 4,37% | 5.358.819,00 |
| 13.06.2025 | 21,50 | 22,17 | 21,41 | 21,95 | -1,35% | 2.815.696,00 |
| 12.06.2025 | 22,02 | 22,41 | 21,82 | 22,25 | -1,24% | 3.998.110,00 |
| 11.06.2025 | 21,73 | 22,72 | 21,61 | 22,53 | 4,16% | 4.465.645,00 |
| 10.06.2025 | 21,60 | 22,23 | 21,42 | 21,63 | 0,93% | 4.701.366,00 |
| 09.06.2025 | 22,15 | 22,15 | 21,36 | 21,43 | -1,61% | 3.603.659,00 |
| 06.06.2025 | 20,82 | 21,82 | 20,81 | 21,78 | 6,50% | 5.254.144,00 |
| 05.06.2025 | 20,34 | 21,12 | 19,97 | 20,45 | 0,99% | 5.333.346,00 |
| 04.06.2025 | 20,60 | 21,35 | 20,06 | 20,25 | -0,78% | 6.535.853,00 |
| 03.06.2025 | 18,78 | 20,62 | 18,39 | 20,41 | 11,65% | 7.376.720,00 |
| 02.06.2025 | 18,55 | 18,72 | 18,12 | 18,28 | -1,03% | 3.497.775,00 |
| 30.05.2025 | 18,43 | 18,79 | 18,16 | 18,47 | -0,54% | 3.325.316,00 |
| 29.05.2025 | 19,77 | 19,81 | 18,47 | 18,57 | -5,21% | 4.626.484,00 |
| 28.05.2025 | 19,80 | 19,95 | 19,17 | 19,59 | -0,86% | 2.561.826,00 |
| 27.05.2025 | 19,71 | 19,84 | 19,33 | 19,76 | 1,44% | 4.052.630,00 |
| 23.05.2025 | 18,00 | 19,58 | 17,85 | 19,48 | 6,04% | 5.067.611,00 |
| 22.05.2025 | 17,68 | 18,39 | 17,01 | 18,37 | 0,88% | 4.648.470,00 |
| 21.05.2025 | 18,74 | 18,94 | 18,08 | 18,21 | -4,71% | 3.482.188,00 |
| 20.05.2025 | 19,29 | 19,58 | 18,93 | 19,11 | -0,62% | 3.205.387,00 |
| 19.05.2025 | 19,25 | 19,53 | 18,78 | 19,23 | -4,38% | 4.543.843,00 |
| 16.05.2025 | 20,00 | 20,23 | 19,69 | 20,11 | 1,46% | 6.557.324,00 |
| 15.05.2025 | 20,07 | 20,16 | 19,18 | 19,82 | -2,12% | 4.106.040,00 |
| 14.05.2025 | 19,35 | 20,29 | 19,30 | 20,25 | 5,69% | 6.761.740,00 |
| 13.05.2025 | 19,20 | 19,48 | 18,76 | 19,16 | 1,32% | 4.949.137,00 |
| 12.05.2025 | 18,61 | 19,19 | 18,45 | 18,91 | 7,32% | 6.689.067,00 |
| 09.05.2025 | 17,37 | 17,64 | 17,13 | 17,62 | 2,20% | 3.473.305,00 |
| 08.05.2025 | 16,77 | 17,72 | 16,47 | 17,24 | 4,30% | 11.278.438,00 |
| 07.05.2025 | 16,43 | 16,72 | 16,18 | 16,53 | 1,16% | 5.910.659,00 |
| 06.05.2025 | 16,09 | 16,63 | 16,05 | 16,34 | 0,12% | 6.675.745,00 |
| 05.05.2025 | 16,92 | 17,30 | 16,29 | 16,32 | -0,73% | 6.428.073,00 |
| 02.05.2025 | 17,23 | 17,23 | 16,25 | 16,44 | -2,20% | 9.813.132,00 |
| 01.05.2025 | 18,85 | 19,00 | 16,75 | 16,81 | -8,24% | 12.350.727,00 |
| 30.04.2025 | 18,16 | 18,51 | 17,66 | 18,32 | -3,12% | 9.363.364,00 |
| 29.04.2025 | 19,31 | 19,44 | 18,72 | 18,91 | -1,72% | 3.762.724,00 |
| 28.04.2025 | 18,92 | 19,52 | 18,83 | 19,24 | 1,64% | 4.634.320,00 |
| 25.04.2025 | 18,15 | 19,14 | 17,96 | 18,93 | 4,36% | 5.913.362,00 |
| 24.04.2025 | 17,27 | 18,41 | 17,27 | 18,14 | 5,10% | 9.676.945,00 |
| 23.04.2025 | 18,00 | 18,70 | 17,16 | 17,26 | 2,25% | 6.169.282,00 |
| 22.04.2025 | 16,45 | 17,35 | 16,43 | 16,88 | 3,05% | 3.801.638,00 |
| 21.04.2025 | 16,80 | 16,93 | 16,01 | 16,38 | -3,65% | 4.437.443,00 |
| 17.04.2025 | 17,79 | 17,90 | 16,85 | 17,00 | -4,66% | 6.155.591,00 |
| 16.04.2025 | 17,59 | 18,01 | 17,23 | 17,83 | -2,62% | 4.660.106,00 |
| 15.04.2025 | 17,87 | 18,90 | 17,87 | 18,31 | 2,29% | 4.321.328,00 |
| 14.04.2025 | 18,20 | 18,42 | 17,33 | 17,90 | 1,47% | 6.064.732,00 |