210,770$
-3,24%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 215,71 | 222,40 | 209,12 | 210,77 | -3,24% | 11.348.774,00 |
| 27.08.2026 | 227,10 | 227,99 | 214,75 | 217,83 | -0,17% | 11.350.206,00 |
| 26.08.2026 | 213,94 | 227,34 | 212,30 | 218,21 | 0,35% | 11.362.923,00 |
| 25.08.2026 | 213,55 | 218,53 | 208,30 | 217,45 | 6,58% | 14.481.055,00 |
| 24.08.2026 | 191,98 | 209,92 | 185,93 | 204,02 | 1,28% | 14.758.134,00 |
| 21.08.2026 | 206,22 | 207,88 | 195,68 | 201,45 | -0,51% | 9.317.021,00 |
| 20.08.2026 | 203,50 | 206,85 | 197,33 | 202,48 | -2,01% | 9.411.438,00 |
| 19.08.2026 | 212,55 | 212,56 | 200,09 | 206,63 | -1,14% | 10.231.595,00 |
| 18.08.2026 | 220,77 | 222,70 | 205,50 | 209,01 | -9,97% | 15.268.603,00 |
| 17.08.2026 | 241,18 | 244,44 | 229,10 | 232,16 | 0,97% | 10.580.540,00 |
| 14.08.2026 | 233,66 | 248,57 | 227,67 | 229,94 | -2,66% | 10.471.113,00 |
| 13.08.2026 | 235,94 | 253,31 | 233,44 | 236,22 | -0,40% | 11.241.497,00 |
| 12.08.2026 | 236,71 | 249,99 | 231,18 | 237,16 | 12,29% | 15.096.944,00 |
| 11.08.2026 | 214,50 | 219,70 | 210,16 | 211,21 | 0,28% | 8.617.563,00 |
| 10.08.2026 | 221,00 | 221,04 | 210,02 | 210,63 | -3,97% | 8.594.483,00 |
| 07.08.2026 | 240,18 | 240,18 | 212,20 | 219,34 | -4,20% | 14.750.964,00 |
| 06.08.2026 | 223,00 | 249,45 | 221,21 | 228,96 | -2,29% | 11.699.824,00 |
| 05.08.2026 | 223,79 | 241,89 | 222,59 | 234,33 | 2,73% | 13.119.328,00 |
| 04.08.2026 | 225,38 | 237,45 | 219,21 | 228,11 | 4,48% | 16.971.617,00 |
| 03.08.2026 | 197,83 | 224,64 | 191,00 | 218,32 | 6,08% | 18.145.755,00 |
| 31.07.2026 | 230,77 | 235,49 | 205,43 | 205,81 | -0,63% | 21.581.069,00 |
| 30.07.2026 | 186,25 | 215,74 | 184,88 | 207,12 | 26,49% | 34.121.405,00 |
| 29.07.2026 | 183,50 | 185,66 | 157,33 | 163,75 | -1,85% | 43.482.357,00 |
| 28.07.2026 | 175,88 | 176,85 | 157,65 | 166,84 | -11,34% | 25.879.943,00 |
| 27.07.2026 | 190,51 | 197,50 | 176,57 | 188,18 | 1,78% | 15.542.426,00 |
| 24.07.2026 | 214,19 | 214,19 | 183,22 | 184,89 | -14,91% | 15.785.531,00 |
| 23.07.2026 | 215,02 | 229,67 | 213,75 | 217,30 | -0,42% | 9.368.044,00 |
| 22.07.2026 | 217,57 | 229,86 | 216,52 | 218,22 | -3,55% | 9.220.464,00 |
| 21.07.2026 | 211,07 | 229,90 | 207,60 | 226,26 | 14,82% | 13.766.944,00 |
| 20.07.2026 | 213,88 | 220,00 | 195,09 | 197,06 | -8,33% | 17.119.327,00 |
| 17.07.2026 | 200,98 | 223,75 | 194,60 | 214,96 | 3,98% | 16.643.665,00 |
| 16.07.2026 | 228,30 | 229,98 | 204,56 | 206,73 | -13,64% | 16.155.121,00 |
| 15.07.2026 | 243,10 | 244,49 | 216,28 | 239,38 | -1,65% | 11.146.084,00 |
| 14.07.2026 | 246,59 | 252,00 | 234,53 | 243,40 | 4,24% | 8.343.508,00 |
| 13.07.2026 | 231,38 | 246,79 | 228,30 | 233,49 | -4,55% | 9.992.026,00 |
| 10.07.2026 | 251,21 | 251,21 | 229,55 | 244,61 | -4,83% | 14.714.030,00 |
| 09.07.2026 | 276,08 | 276,08 | 253,32 | 257,02 | 1,07% | 10.440.398,00 |
| 08.07.2026 | 262,60 | 269,72 | 235,34 | 254,29 | -5,67% | 19.020.707,00 |
| 07.07.2026 | 286,50 | 290,92 | 261,51 | 269,57 | -8,64% | 11.069.402,00 |
| 06.07.2026 | 280,92 | 305,41 | 276,68 | 295,05 | 8,92% | 8.917.061,00 |
| 02.07.2026 | 297,87 | 307,82 | 257,51 | 270,89 | -6,43% | 15.782.831,00 |
| 01.07.2026 | 290,63 | 320,00 | 286,25 | 289,50 | -4,36% | 16.216.938,00 |
| 30.06.2026 | 279,70 | 308,82 | 279,32 | 302,70 | 10,07% | 13.027.935,00 |
| 29.06.2026 | 272,45 | 283,62 | 261,33 | 275,01 | 9,12% | 17.454.355,00 |
| 26.06.2026 | 294,52 | 298,53 | 247,74 | 252,02 | -18,49% | 56.782.429,00 |
| 25.06.2026 | 346,29 | 351,28 | 297,97 | 309,18 | -5,21% | 13.047.007,00 |
| 24.06.2026 | 327,55 | 345,50 | 315,01 | 326,19 | 1,31% | 10.829.548,00 |
| 23.06.2026 | 309,35 | 329,69 | 300,31 | 321,98 | -6,90% | 11.320.062,00 |
| 22.06.2026 | 332,00 | 349,99 | 330,00 | 345,85 | 5,15% | 11.183.485,00 |
| 18.06.2026 | 297,60 | 329,51 | 294,81 | 328,91 | 15,41% | 16.009.219,00 |
| 17.06.2026 | 283,41 | 295,83 | 280,41 | 284,99 | 1,46% | 10.934.445,00 |
| 16.06.2026 | 274,10 | 297,97 | 271,01 | 280,88 | 2,32% | 11.128.680,00 |
| 15.06.2026 | 272,99 | 280,50 | 269,53 | 274,50 | 5,49% | 9.115.979,00 |
| 12.06.2026 | 246,00 | 269,23 | 245,00 | 260,22 | 4,56% | 8.357.849,00 |
| 11.06.2026 | 239,71 | 252,82 | 232,82 | 248,88 | 6,25% | 8.779.520,00 |
| 10.06.2026 | 247,22 | 258,63 | 230,61 | 234,23 | -9,78% | 15.362.984,00 |
| 09.06.2026 | 261,94 | 280,74 | 241,92 | 259,61 | 2,38% | 16.002.497,00 |
| 08.06.2026 | 265,50 | 265,51 | 248,58 | 253,57 | -3,81% | 8.572.377,00 |
| 05.06.2026 | 280,00 | 280,41 | 252,08 | 263,61 | -9,53% | 11.356.456,00 |
| 04.06.2026 | 278,79 | 295,69 | 272,11 | 291,37 | 1,41% | 6.590.638,00 |
| 03.06.2026 | 296,81 | 298,50 | 282,91 | 287,32 | -5,13% | 7.617.489,00 |
| 02.06.2026 | 280,39 | 305,11 | 279,10 | 302,85 | 10,73% | 12.924.336,00 |
| 01.06.2026 | 277,67 | 287,69 | 270,00 | 273,51 | -4,03% | 10.226.815,00 |
| 29.05.2026 | 280,00 | 287,00 | 268,13 | 285,00 | -1,73% | 16.619.559,00 |
| 28.05.2026 | 297,69 | 306,72 | 286,27 | 290,01 | -1,29% | 7.519.218,00 |
| 27.05.2026 | 300,75 | 303,94 | 285,90 | 293,80 | -2,84% | 6.574.337,00 |
| 26.05.2026 | 315,95 | 318,00 | 300,50 | 302,40 | -0,03% | 8.751.454,00 |
| 22.05.2026 | 320,32 | 322,83 | 301,85 | 302,49 | -1,75% | 9.523.454,00 |
| 21.05.2026 | 286,95 | 318,49 | 285,31 | 307,88 | 9,06% | 13.834.687,00 |
| 20.05.2026 | 269,18 | 292,99 | 264,33 | 282,31 | 8,02% | 10.263.848,00 |
| 19.05.2026 | 252,80 | 268,58 | 241,75 | 261,34 | 1,02% | 8.409.120,00 |
| 18.05.2026 | 275,66 | 277,80 | 249,01 | 258,71 | -6,25% | 10.907.533,00 |
| 15.05.2026 | 286,79 | 288,70 | 275,40 | 275,95 | -9,05% | 9.623.410,00 |
| 14.05.2026 | 291,00 | 310,00 | 282,10 | 303,41 | 4,71% | 7.975.160,00 |
| 13.05.2026 | 286,48 | 297,87 | 270,05 | 289,76 | 3,23% | 8.961.484,00 |
| 12.05.2026 | 276,00 | 289,45 | 265,39 | 280,69 | -1,14% | 7.309.851,00 |
| 11.05.2026 | 269,50 | 296,39 | 267,98 | 283,92 | 8,77% | 11.435.239,00 |
| 08.05.2026 | 271,12 | 272,56 | 249,10 | 261,03 | 0,92% | 13.920.697,00 |
| 07.05.2026 | 284,40 | 285,18 | 256,27 | 258,64 | -9,40% | 10.566.561,00 |
| 06.05.2026 | 299,00 | 299,00 | 281,84 | 285,47 | -3,31% | 8.338.219,00 |
| 05.05.2026 | 294,01 | 299,51 | 287,02 | 295,25 | 2,29% | 7.380.965,00 |
| 04.05.2026 | 297,50 | 302,99 | 277,70 | 288,64 | -0,65% | 9.842.625,00 |
| 01.05.2026 | 283,94 | 291,69 | 273,21 | 290,52 | 2,53% | 9.464.631,00 |
| 30.04.2026 | 296,00 | 296,50 | 261,52 | 283,36 | -1,60% | 13.830.611,00 |
| 29.04.2026 | 277,24 | 290,50 | 267,46 | 287,97 | 27,21% | 19.653.131,00 |
| 28.04.2026 | 228,07 | 239,61 | 216,04 | 226,37 | -3,54% | 13.531.287,00 |
| 27.04.2026 | 233,62 | 239,05 | 225,51 | 234,68 | 1,52% | 6.907.557,00 |
| 24.04.2026 | 240,56 | 242,20 | 231,02 | 231,17 | -2,69% | 6.502.419,00 |
| 23.04.2026 | 231,50 | 241,60 | 228,14 | 237,57 | 3,40% | 7.655.224,00 |
| 22.04.2026 | 229,02 | 235,35 | 226,45 | 229,75 | 4,00% | 6.938.558,00 |
| 21.04.2026 | 221,59 | 234,35 | 219,60 | 220,91 | 1,21% | 12.032.174,00 |
| 20.04.2026 | 207,86 | 220,70 | 201,80 | 218,27 | 5,01% | 8.708.408,00 |
| 17.04.2026 | 215,69 | 215,69 | 200,23 | 207,86 | -1,05% | 11.009.650,00 |
| 16.04.2026 | 213,50 | 215,43 | 202,27 | 210,06 | -1,77% | 8.853.675,00 |
| 15.04.2026 | 219,00 | 229,55 | 211,16 | 213,84 | -2,37% | 14.133.022,00 |
| 14.04.2026 | 202,78 | 219,27 | 197,40 | 219,03 | 23,98% | 24.670.950,00 |
| 13.04.2026 | 164,72 | 177,54 | 163,22 | 176,67 | 5,98% | 8.090.289,00 |
| 10.04.2026 | 161,88 | 170,88 | 160,35 | 166,70 | 4,10% | 9.046.054,00 |
| 09.04.2026 | 146,88 | 163,29 | 145,53 | 160,13 | 9,10% | 10.260.841,00 |
| 08.04.2026 | 149,60 | 156,79 | 144,54 | 146,78 | 8,00% | 10.671.970,00 |