74,000€
-4,64%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 75,35 | 78,46 | 72,91 | 75,24 | -3,05% | 79,00 |
| 23.12.2025 | 77,90 | 79,69 | 75,44 | 77,60 | -1,03% | - |
| 22.12.2025 | 77,25 | 80,69 | 76,07 | 78,41 | 7,37% | 110,00 |
| 19.12.2025 | 69,71 | 77,19 | 68,83 | 73,03 | 4,31% | 125,00 |
| 18.12.2025 | 66,49 | 72,63 | 66,28 | 70,01 | 7,53% | 426,00 |
| 17.12.2025 | 75,66 | 78,40 | 64,35 | 65,11 | -9,19% | 1.227,00 |
| 16.12.2025 | 73,51 | 76,64 | 70,65 | 71,70 | -5,57% | 80,00 |
| 15.12.2025 | 81,31 | 83,16 | 75,68 | 75,93 | -6,79% | 82,00 |
| 12.12.2025 | 92,62 | 92,63 | 80,40 | 81,47 | -2,90% | 2.050,00 |
| 11.12.2025 | 84,12 | 94,26 | 83,15 | 83,90 | -4,17% | 73,00 |
| 10.12.2025 | 93,24 | 93,24 | 87,55 | 87,55 | -7,55% | 351,00 |
| 09.12.2025 | 95,12 | 95,12 | 94,70 | 94,70 | -0,04% | 35,00 |
| 08.12.2025 | 103,04 | 103,50 | 94,74 | 94,74 | -7,23% | 210,00 |
| 05.12.2025 | 101,04 | 102,12 | 97,55 | 102,12 | 0,97% | 121,00 |
| 04.12.2025 | 87,44 | 101,14 | 87,44 | 101,14 | 16,24% | 493,00 |
| 03.12.2025 | 89,93 | 91,24 | 87,01 | 87,01 | -5,57% | 657,00 |
| 02.12.2025 | 86,21 | 94,16 | 85,90 | 92,14 | 5,85% | 340,00 |
| 01.12.2025 | 92,00 | 93,20 | 87,05 | 87,05 | -7,49% | 605,00 |
| 28.11.2025 | 87,84 | 94,10 | 87,84 | 94,10 | 7,37% | 2.150,00 |
| 27.11.2025 | 87,66 | 87,66 | 87,64 | 87,64 | 0,72% | 1,00 |
| 26.11.2025 | 81,71 | 87,01 | 81,39 | 87,01 | 11,08% | 938,00 |
| 25.11.2025 | 82,44 | 82,44 | 78,33 | 78,33 | -4,07% | 94,00 |
| 24.11.2025 | 78,51 | 83,27 | 78,51 | 81,65 | 5,52% | 240,00 |
| 21.11.2025 | 80,65 | 83,88 | 66,74 | 77,38 | -5,63% | 3.955,00 |
| 20.11.2025 | 102,00 | 102,26 | 82,00 | 82,00 | -14,22% | 204,00 |
| 19.11.2025 | 90,01 | 99,04 | 90,01 | 95,59 | 2,90% | 32,00 |
| 18.11.2025 | 89,10 | 94,55 | 89,10 | 92,90 | -2,93% | 60,00 |
| 17.11.2025 | 97,21 | 97,21 | 95,70 | 95,70 | -4,07% | 10,00 |
| 14.11.2025 | 87,02 | 99,76 | 79,62 | 99,76 | 18,06% | 1.808,00 |
| 13.11.2025 | 109,00 | 109,00 | 84,50 | 84,50 | -21,88% | 251,00 |
| 12.11.2025 | 110,22 | 111,50 | 104,66 | 108,16 | -2,89% | 393,00 |
| 11.11.2025 | 119,04 | 120,36 | 108,70 | 111,38 | -7,94% | 150,00 |
| 10.11.2025 | 121,50 | 126,74 | 118,50 | 120,98 | 4,37% | 586,00 |
| 08.11.2025 | 118,90 | 119,44 | 109,22 | 115,92 | -2,34% | 1.642,00 |
| 06.11.2025 | 123,14 | 124,04 | 116,68 | 118,70 | -3,76% | 213,00 |
| 05.11.2025 | 112,50 | 127,58 | 112,34 | 123,34 | 8,67% | 263,00 |
| 04.11.2025 | 117,50 | 118,50 | 113,28 | 113,50 | -8,88% | 177,00 |
| 03.11.2025 | 113,60 | 126,80 | 113,60 | 124,56 | 9,38% | 710,00 |
| 31.10.2025 | 112,60 | 114,62 | 112,22 | 113,88 | 0,26% | 134,00 |
| 30.10.2025 | 115,72 | 115,84 | 110,72 | 113,58 | -0,89% | 191,00 |
| 29.10.2025 | 116,04 | 121,46 | 108,68 | 114,60 | 14,26% | 2.483,00 |
| 28.10.2025 | 92,02 | 103,00 | 92,02 | 100,30 | 8,35% | 271,00 |
| 27.10.2025 | 96,87 | 98,20 | 90,18 | 92,57 | -1,34% | 166,00 |
| 24.10.2025 | 88,97 | 93,83 | 88,97 | 93,83 | 14,19% | 97,00 |
| 23.10.2025 | 81,38 | 82,63 | 81,38 | 82,17 | 0,85% | 50,00 |
| 22.10.2025 | 88,83 | 88,83 | 78,97 | 81,48 | -5,62% | 2.038,00 |
| 21.10.2025 | 93,00 | 93,50 | 85,42 | 86,33 | -9,57% | 146,00 |
| 20.10.2025 | 96,73 | 98,33 | 95,47 | 95,47 | -0,94% | 234,00 |
| 17.10.2025 | 93,50 | 96,38 | 88,85 | 96,38 | -2,46% | 791,00 |
| 16.10.2025 | 100,96 | 105,24 | 95,70 | 98,81 | -7,38% | 507,00 |
| 15.10.2025 | 99,50 | 107,44 | 99,21 | 106,68 | 8,34% | 736,00 |
| 14.10.2025 | 95,00 | 98,47 | 91,00 | 98,47 | 4,01% | 430,00 |
| 13.10.2025 | 75,26 | 98,07 | 75,26 | 94,67 | 27,23% | 1.621,00 |
| 10.10.2025 | 73,77 | 78,24 | 73,77 | 74,41 | 0,76% | 60,00 |
| 07.10.2025 | 75,01 | 76,78 | 73,29 | 73,85 | -2,31% | 574,00 |
| 06.10.2025 | 77,11 | 79,68 | 74,33 | 75,60 | 0,35% | 711,00 |
| 03.10.2025 | 75,19 | 78,59 | 75,08 | 75,34 | -0,63% | 100,00 |
| 02.10.2025 | 77,46 | 77,99 | 74,94 | 75,82 | 3,03% | 256,00 |
| 01.10.2025 | 70,20 | 73,59 | 69,42 | 73,59 | 1,88% | 1.270,00 |
| 30.09.2025 | 62,19 | 72,23 | 61,00 | 72,23 | 15,13% | 185,00 |
| 29.09.2025 | 60,30 | 64,00 | 60,30 | 62,74 | 4,55% | 2.533,00 |
| 26.09.2025 | 57,51 | 60,40 | 57,51 | 60,01 | 1,90% | 258,00 |
| 25.09.2025 | 58,20 | 58,89 | 53,61 | 58,89 | 1,22% | 684,00 |
| 24.09.2025 | 65,07 | 67,70 | 55,61 | 58,18 | -10,23% | 4.867,00 |
| 23.09.2025 | 72,91 | 73,77 | 64,21 | 64,81 | -11,53% | 4.165,00 |
| 22.09.2025 | 72,55 | 73,38 | 69,88 | 73,26 | 3,47% | 1.029,00 |
| 19.09.2025 | 69,09 | 70,98 | 68,68 | 70,80 | 1,83% | 337,00 |
| 18.09.2025 | 68,81 | 69,60 | 66,17 | 69,53 | 3,36% | 739,00 |
| 17.09.2025 | 62,01 | 67,99 | 61,87 | 67,27 | 9,58% | 2.953,00 |
| 16.09.2025 | 56,44 | 61,39 | 56,44 | 61,39 | 8,27% | 624,00 |
| 15.09.2025 | 57,56 | 58,16 | 56,59 | 56,70 | 4,81% | 118,00 |
| 12.09.2025 | 57,43 | 58,19 | 54,10 | 54,10 | -5,50% | 2.693,00 |
| 11.09.2025 | 53,86 | 58,32 | 53,86 | 57,25 | 3,71% | 669,00 |
| 10.09.2025 | 51,51 | 55,29 | 50,63 | 55,20 | 16,80% | 3.630,00 |
| 09.09.2025 | 45,40 | 47,31 | 44,56 | 47,26 | 2,66% | 313,00 |
| 08.09.2025 | 48,71 | 49,60 | 46,04 | 46,04 | -5,12% | 797,00 |
| 05.09.2025 | 47,39 | 48,52 | 47,05 | 48,52 | 3,64% | 730,00 |
| 04.09.2025 | 45,09 | 46,82 | 45,09 | 46,82 | 4,98% | 900,00 |
| 03.09.2025 | 44,35 | 45,58 | 43,02 | 44,60 | 1,34% | 786,00 |
| 02.09.2025 | 44,61 | 44,69 | 41,96 | 44,01 | -1,79% | 1.493,00 |
| 01.09.2025 | 45,50 | 45,50 | 44,81 | 44,81 | -1,54% | 107,00 |
| 29.08.2025 | 46,67 | 46,67 | 45,51 | 45,51 | -3,38% | 200,00 |
| 28.08.2025 | 42,98 | 47,10 | 42,98 | 47,10 | 8,59% | 1.154,00 |
| 27.08.2025 | 42,39 | 43,50 | 42,37 | 43,37 | 2,34% | 554,00 |
| 25.08.2025 | 41,50 | 42,48 | 41,06 | 42,38 | 2,68% | 3.968,00 |
| 22.08.2025 | 38,31 | 41,28 | 38,31 | 41,28 | 7,35% | 100,00 |
| 21.08.2025 | 38,50 | 38,50 | 38,45 | 38,45 | 8,39% | 170,00 |
| 20.08.2025 | 35,91 | 35,91 | 35,17 | 35,48 | -3,99% | 103,00 |
| 19.08.2025 | 39,73 | 40,00 | 36,51 | 36,95 | -8,10% | 40,00 |
| 18.08.2025 | 38,63 | 40,21 | 38,63 | 40,21 | 2,03% | 30,00 |
| 17.08.2025 | 38,45 | 39,41 | 38,45 | 39,41 | 3,57% | 745,00 |
| 14.08.2025 | 37,58 | 38,05 | 35,81 | 38,05 | -0,37% | 1.010,00 |
| 13.08.2025 | 35,49 | 38,54 | 35,49 | 38,19 | 8,39% | 1.928,00 |
| 12.08.2025 | 31,20 | 35,23 | 31,20 | 35,23 | 12,38% | 800,00 |
| 08.08.2025 | 31,81 | 31,81 | 31,35 | 31,35 | 0,35% | 153,00 |
| 07.08.2025 | 33,27 | 34,54 | 31,24 | 31,24 | -6,58% | 237,00 |
| 06.08.2025 | 32,71 | 33,81 | 32,71 | 33,44 | 3,39% | 450,00 |
| 05.08.2025 | 31,11 | 33,47 | 31,06 | 32,35 | 5,39% | 3.587,00 |
| 04.08.2025 | 31,91 | 32,77 | 30,25 | 30,69 | -2,49% | 723,00 |
| 01.08.2025 | 29,95 | 32,35 | 28,06 | 31,48 | -4,30% | 5.846,00 |