15,533€
0,36%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 15,93 | 17,05 | 15,25 | 15,51 | -1,75% | - |
| 07.04.2025 | 14,22 | 16,87 | 13,25 | 15,79 | 4,07% | 19.500,00 |
| 04.04.2025 | 17,10 | 17,47 | 14,43 | 15,17 | -13,34% | 29.400,00 |
| 03.04.2025 | 18,20 | 18,47 | 16,72 | 17,51 | -10,04% | 20.060,00 |
| 02.04.2025 | 19,63 | 19,87 | 18,81 | 19,47 | -1,12% | - |
| 01.04.2025 | 18,10 | 19,81 | 18,10 | 19,69 | 7,93% | 500,00 |
| 31.03.2025 | 18,10 | 18,30 | 18,04 | 18,24 | -2,01% | 370,00 |
| 28.03.2025 | 20,01 | 20,24 | 18,61 | 18,61 | -7,71% | 10.700,00 |
| 27.03.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -4,18% | - |
| 26.03.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -3,22% | - |
| 24.03.2025 | 22,09 | 22,87 | 21,75 | 21,75 | -0,28% | 3.850,00 |
| 21.03.2025 | 23,40 | 23,40 | 21,81 | 21,81 | -10,61% | 650,00 |
| 20.03.2025 | 22,51 | 24,40 | 22,35 | 24,40 | 8,93% | 700,00 |
| 19.03.2025 | 21,52 | 22,40 | 21,52 | 22,40 | 3,34% | 10,00 |
| 18.03.2025 | 22,01 | 22,01 | 21,68 | 21,68 | -3,00% | 200,00 |
| 17.03.2025 | 22,57 | 22,66 | 22,35 | 22,35 | 1,15% | 760,00 |
| 16.03.2025 | 21,94 | 22,73 | 21,94 | 22,09 | 0,48% | 25,00 |
| 13.03.2025 | 22,26 | 22,26 | 21,95 | 21,99 | -3,30% | - |
| 12.03.2025 | 20,30 | 22,90 | 20,30 | 22,74 | 0,09% | 2.700,00 |
| 11.03.2025 | 22,30 | 22,72 | 22,30 | 22,72 | 9,42% | 2.700,00 |
| 10.03.2025 | 20,86 | 20,95 | 20,47 | 20,76 | 3,77% | 820,00 |
| 07.03.2025 | 20,51 | 20,59 | 20,01 | 20,01 | -8,59% | 234,00 |
| 06.03.2025 | 21,99 | 21,99 | 21,89 | 21,89 | 2,53% | - |
| 05.03.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,33% | - |
| 04.03.2025 | 22,01 | 22,01 | 21,28 | 21,28 | -4,64% | 305,00 |
| 03.03.2025 | 23,17 | 23,17 | 22,31 | 22,31 | -0,29% | 600,00 |
| 28.02.2025 | 24,30 | 24,30 | 21,72 | 22,38 | 1,50% | 1.170,00 |
| 27.02.2025 | 22,23 | 22,50 | 22,05 | 22,05 | 0,41% | 100,00 |
| 26.02.2025 | 21,32 | 22,31 | 19,73 | 21,96 | -0,16% | 200,00 |
| 24.02.2025 | 23,89 | 23,89 | 21,10 | 21,99 | -10,26% | 1.473,00 |
| 21.02.2025 | 24,52 | 24,52 | 24,51 | 24,51 | 0,16% | - |
| 20.02.2025 | 25,01 | 25,01 | 24,47 | 24,47 | -2,70% | - |
| 19.02.2025 | 24,81 | 25,40 | 24,59 | 25,15 | -0,61% | 245,00 |
| 18.02.2025 | 24,02 | 25,30 | 23,99 | 25,30 | 5,39% | 390,00 |
| 17.02.2025 | 24,10 | 24,10 | 24,01 | 24,01 | -0,79% | 1.264,00 |
| 14.02.2025 | 23,37 | 24,20 | 23,37 | 24,20 | 3,44% | 100,00 |
| 13.02.2025 | 22,31 | 23,51 | 22,31 | 23,39 | 4,05% | 100,00 |
| 12.02.2025 | 22,94 | 22,94 | 22,48 | 22,48 | -3,25% | - |
| 11.02.2025 | 24,17 | 24,17 | 23,24 | 23,24 | -5,43% | - |
| 10.02.2025 | 23,96 | 24,57 | 23,96 | 24,57 | 4,38% | 180,00 |
| 07.02.2025 | 23,79 | 23,79 | 23,39 | 23,54 | -0,04% | 15,00 |
| 06.02.2025 | 23,12 | 23,73 | 23,12 | 23,55 | 1,29% | - |
| 05.02.2025 | 21,98 | 24,00 | 21,98 | 23,25 | 3,47% | 340,00 |
| 04.02.2025 | 22,81 | 23,26 | 22,30 | 22,47 | -3,17% | 450,00 |
| 03.02.2025 | 21,69 | 23,62 | 21,69 | 23,21 | 2,90% | 100,00 |
| 31.01.2025 | 22,74 | 23,13 | 22,55 | 22,55 | -0,86% | 100,00 |
| 30.01.2025 | 21,88 | 22,75 | 21,79 | 22,75 | 6,26% | 20,00 |
| 29.01.2025 | 19,36 | 21,76 | 19,36 | 21,41 | 8,36% | 350,00 |
| 28.01.2025 | 27,01 | 27,01 | 19,30 | 19,75 | -29,80% | 2.250,00 |
| 24.01.2025 | 26,42 | 28,25 | 26,10 | 28,14 | 6,21% | 1.551,00 |
| 23.01.2025 | 24,24 | 26,81 | 23,95 | 26,50 | 5,73% | 622,00 |
| 22.01.2025 | 25,01 | 25,98 | 24,93 | 25,06 | 9,55% | 1.608,00 |
| 21.01.2025 | 22,81 | 22,88 | 22,81 | 22,88 | 1,10% | - |
| 20.01.2025 | 22,96 | 22,96 | 22,63 | 22,63 | -4,72% | 1,00 |
| 17.01.2025 | 23,08 | 24,12 | 22,94 | 23,75 | 3,96% | 660,00 |
| 16.01.2025 | 21,95 | 22,86 | 21,95 | 22,84 | 2,12% | - |
| 15.01.2025 | 21,92 | 22,37 | 21,92 | 22,37 | 3,66% | 500,00 |
| 14.01.2025 | 22,22 | 22,63 | 21,58 | 21,58 | -2,40% | - |
| 13.01.2025 | 22,71 | 22,71 | 21,36 | 22,11 | -5,07% | 245,00 |
| 10.01.2025 | 23,34 | 23,34 | 23,25 | 23,29 | -0,83% | 50,00 |
| 09.01.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 1,69% | - |
| 08.01.2025 | 23,78 | 23,78 | 23,09 | 23,09 | -5,23% | 208,00 |
| 07.01.2025 | 24,45 | 24,45 | 24,37 | 24,37 | -1,67% | - |
| 06.01.2025 | 23,26 | 24,93 | 23,26 | 24,78 | 1,70% | 1.040,00 |
| 03.01.2025 | 22,46 | 24,55 | 22,46 | 24,37 | 8,10% | 374,00 |
| 02.01.2025 | 21,26 | 22,75 | 21,26 | 22,54 | 2,48% | 750,00 |
| 30.12.2024 | 21,65 | 22,00 | 21,65 | 22,00 | 0,59% | 5.000,00 |
| 27.12.2024 | 22,88 | 23,50 | 21,87 | 21,87 | -5,31% | 5.100,00 |
| 23.12.2024 | 23,28 | 23,68 | 23,09 | 23,09 | 2,62% | 208,00 |
| 22.12.2024 | 21,67 | 22,50 | 20,91 | 22,50 | 3,71% | 1.465,00 |
| 19.12.2024 | 22,56 | 22,83 | 21,30 | 21,70 | -5,98% | 1.021,00 |
| 18.12.2024 | 23,31 | 23,32 | 23,08 | 23,08 | -6,90% | 600,00 |
| 17.12.2024 | 24,37 | 24,79 | 23,39 | 24,79 | 1,72% | 50,00 |
| 13.12.2024 | 23,73 | 24,45 | 23,64 | 24,37 | 2,50% | 100,00 |
| 12.12.2024 | 22,11 | 24,07 | 22,11 | 23,77 | 4,76% | - |
| 11.12.2024 | 22,01 | 22,69 | 22,01 | 22,69 | 4,66% | - |
| 10.12.2024 | 24,81 | 24,81 | 21,68 | 21,68 | -18,23% | 1.434,00 |
| 09.12.2024 | 25,53 | 26,52 | 25,53 | 26,52 | 6,68% | 250,00 |
| 06.12.2024 | 24,31 | 24,86 | 24,31 | 24,86 | 1,32% | 210,00 |
| 05.12.2024 | 24,62 | 25,08 | 24,12 | 24,53 | -0,91% | 120,00 |
| 04.12.2024 | 24,81 | 25,05 | 23,93 | 24,76 | 0,26% | 518,00 |
| 03.12.2024 | 25,54 | 25,54 | 24,30 | 24,69 | -3,54% | 589,00 |
| 02.12.2024 | 25,76 | 26,58 | 25,60 | 25,60 | -1,20% | 26.500,00 |
| 29.11.2024 | 25,48 | 25,91 | 25,48 | 25,91 | 1,79% | 60,00 |
| 28.11.2024 | 25,73 | 26,19 | 25,45 | 25,45 | -1,24% | 117,00 |
| 27.11.2024 | 25,01 | 27,01 | 24,90 | 25,77 | 1,66% | 272,00 |
| 26.11.2024 | 24,41 | 25,50 | 24,41 | 25,35 | 3,17% | 100,00 |
| 25.11.2024 | 25,00 | 25,00 | 24,34 | 24,57 | -1,03% | 127,00 |
| 22.11.2024 | 22,68 | 24,83 | 22,68 | 24,83 | 8,08% | 1.751,00 |
| 21.11.2024 | 23,14 | 23,51 | 22,73 | 22,97 | -1,92% | 50,00 |
| 20.11.2024 | 22,33 | 23,42 | 21,52 | 23,42 | 4,04% | 3.746,00 |
| 19.11.2024 | 21,45 | 22,51 | 21,01 | 22,51 | 5,41% | 3.469,00 |
| 18.11.2024 | 19,60 | 23,42 | 19,02 | 21,36 | 5,98% | 44.319,00 |
| 15.11.2024 | 12,60 | 20,15 | 12,60 | 20,15 | 60,46% | 6.407,00 |
| 14.11.2024 | 12,87 | 12,87 | 12,24 | 12,56 | -2,74% | 100,00 |
| 13.11.2024 | 12,45 | 13,11 | 12,42 | 12,91 | 2,80% | 405,00 |
| 12.11.2024 | 12,62 | 12,62 | 12,30 | 12,56 | -2,74% | 100,00 |
| 11.11.2024 | 12,35 | 12,98 | 12,18 | 12,91 | 5,06% | 4.309,00 |
| 08.11.2024 | 9,66 | 12,31 | 9,66 | 12,29 | 22,96% | 1.100,00 |
| 07.11.2024 | 10,13 | 10,13 | 9,87 | 10,00 | -0,88% | - |