47,165€
2,45%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 45,80 | 46,67 | 44,33 | 45,27 | -1,64% | 158,00 |
| 08.09.2025 | 49,09 | 50,18 | 45,46 | 46,02 | -5,53% | 801,00 |
| 05.09.2025 | 47,58 | 48,86 | 46,33 | 48,71 | 3,39% | 818,00 |
| 04.09.2025 | 45,24 | 47,40 | 44,87 | 47,12 | 4,68% | 1.020,00 |
| 03.09.2025 | 44,52 | 45,68 | 42,83 | 45,01 | 2,00% | 942,00 |
| 02.09.2025 | 44,88 | 44,93 | 41,40 | 44,13 | -1,77% | 2.293,00 |
| 01.09.2025 | 45,32 | 45,32 | 44,53 | 44,92 | -0,75% | 120,00 |
| 29.08.2025 | 46,87 | 47,47 | 44,83 | 45,26 | -3,48% | 200,00 |
| 28.08.2025 | 43,18 | 47,32 | 43,18 | 46,89 | 7,29% | 1.154,00 |
| 27.08.2025 | 43,19 | 43,78 | 42,34 | 43,70 | 1,88% | 574,00 |
| 26.08.2025 | 42,52 | 43,76 | 42,05 | 42,90 | 1,00% | 675,00 |
| 25.08.2025 | 41,77 | 42,70 | 40,91 | 42,47 | 2,62% | 3.986,00 |
| 22.08.2025 | 38,59 | 41,90 | 38,39 | 41,39 | 7,10% | 200,00 |
| 21.08.2025 | 38,30 | 39,57 | 37,31 | 38,64 | 1,04% | 100,00 |
| 20.08.2025 | 36,27 | 38,49 | 34,79 | 38,25 | 3,38% | 103,00 |
| 19.08.2025 | 39,82 | 40,11 | 35,90 | 36,99 | -7,19% | 56,00 |
| 18.08.2025 | 38,96 | 40,50 | 38,37 | 39,86 | 3,06% | 60,00 |
| 15.08.2025 | 38,66 | 40,49 | 37,36 | 38,68 | -0,04% | 745,00 |
| 14.08.2025 | 37,92 | 39,02 | 34,94 | 38,69 | 2,66% | 1.010,00 |
| 13.08.2025 | 35,49 | 39,71 | 35,42 | 37,69 | 6,63% | 1.928,00 |
| 12.08.2025 | 32,41 | 35,77 | 32,41 | 35,35 | 8,96% | 600,00 |
| 11.08.2025 | 31,44 | 33,16 | 31,20 | 32,44 | 2,58% | 12.142,00 |
| 08.08.2025 | 32,01 | 32,58 | 31,34 | 31,62 | 0,08% | 306,00 |
| 07.08.2025 | 33,53 | 34,69 | 30,83 | 31,60 | -5,13% | 237,00 |
| 06.08.2025 | 32,90 | 34,26 | 32,49 | 33,31 | 2,62% | 750,00 |
| 05.08.2025 | 31,34 | 33,87 | 31,24 | 32,46 | 3,94% | 3.637,00 |
| 04.08.2025 | 32,17 | 33,11 | 30,25 | 31,23 | -1,56% | 923,00 |
| 01.08.2025 | 29,44 | 32,92 | 26,69 | 31,72 | -3,30% | 5.827,00 |
| 31.07.2025 | 33,51 | 34,15 | 32,25 | 32,80 | -0,33% | 3.130,00 |
| 30.07.2025 | 30,12 | 33,17 | 29,63 | 32,91 | 9,37% | 2.563,00 |
| 29.07.2025 | 30,03 | 30,79 | 29,52 | 30,09 | 0,37% | 1.740,00 |
| 28.07.2025 | 29,75 | 30,31 | 28,81 | 29,98 | 2,54% | 22.514,00 |
| 25.07.2025 | 28,13 | 29,65 | 27,46 | 29,24 | 3,52% | 1.793,00 |
| 24.07.2025 | 22,84 | 28,94 | 22,57 | 28,25 | 23,58% | 3.491,00 |
| 23.07.2025 | 22,23 | 22,92 | 21,97 | 22,86 | 3,57% | - |
| 22.07.2025 | 21,72 | 22,14 | 20,84 | 22,07 | 1,74% | 430,00 |
| 21.07.2025 | 21,40 | 22,52 | 21,40 | 21,69 | 0,81% | 200,00 |
| 18.07.2025 | 21,12 | 21,52 | 20,63 | 21,52 | 2,55% | 174,00 |
| 17.07.2025 | 21,28 | 21,95 | 20,93 | 20,98 | -1,11% | - |
| 16.07.2025 | 21,65 | 22,01 | 20,65 | 21,22 | -2,78% | 1.450,00 |
| 15.07.2025 | 22,37 | 22,70 | 21,65 | 21,82 | -1,90% | 200,00 |
| 14.07.2025 | 21,63 | 22,55 | 21,43 | 22,25 | 2,33% | 140,00 |
| 11.07.2025 | 22,39 | 22,51 | 21,34 | 21,74 | -1,74% | 200,00 |
| 10.07.2025 | 24,58 | 24,59 | 21,72 | 22,12 | -9,68% | 790,00 |
| 09.07.2025 | 21,56 | 25,20 | 21,45 | 24,50 | 18,02% | 3.972,00 |
| 08.07.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 2,42% | - |
| 04.07.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 6,60% | - |
| 03.07.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,63% | - |
| 02.07.2025 | 18,72 | 19,37 | 18,72 | 19,13 | 0,46% | 55,00 |
| 01.07.2025 | 20,22 | 20,22 | 19,04 | 19,04 | -6,20% | 20,00 |
| 30.06.2025 | 19,20 | 21,31 | 19,20 | 20,30 | 6,49% | 518,00 |
| 27.06.2025 | 19,05 | 19,20 | 19,01 | 19,06 | 0,99% | 410,00 |
| 26.06.2025 | 18,87 | 18,88 | 18,87 | 18,88 | 1,56% | 5,00 |
| 25.06.2025 | 19,47 | 19,47 | 18,59 | 18,59 | -4,82% | 1.000,00 |
| 24.06.2025 | 19,56 | 19,56 | 19,53 | 19,53 | 0,19% | - |
| 23.06.2025 | 18,81 | 19,49 | 18,81 | 19,49 | 4,11% | - |
| 20.06.2025 | 18,33 | 18,72 | 18,33 | 18,72 | 2,28% | - |
| 19.06.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -1,73% | - |
| 18.06.2025 | 18,45 | 18,62 | 18,45 | 18,62 | -4,18% | - |
| 17.06.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -1,84% | - |
| 16.06.2025 | 18,92 | 19,80 | 18,92 | 19,80 | 3,51% | 180,00 |
| 13.06.2025 | 18,52 | 19,13 | 18,52 | 19,13 | -0,21% | - |
| 12.06.2025 | 19,34 | 19,34 | 19,17 | 19,17 | -0,87% | - |
| 11.06.2025 | 18,61 | 19,77 | 18,61 | 19,34 | 2,10% | 207,00 |
| 10.06.2025 | 18,73 | 18,95 | 18,73 | 18,94 | 2,00% | - |
| 09.06.2025 | 18,73 | 18,76 | 18,57 | 18,57 | -0,34% | - |
| 06.06.2025 | 17,55 | 18,63 | 17,55 | 18,63 | 4,70% | 200,00 |
| 05.06.2025 | 17,52 | 17,90 | 17,52 | 17,79 | 0,04% | 225,00 |
| 04.06.2025 | 17,88 | 18,46 | 17,79 | 17,79 | 1,40% | 280,00 |
| 03.06.2025 | 15,81 | 17,54 | 15,81 | 17,54 | 9,49% | 550,00 |
| 02.06.2025 | 15,89 | 16,02 | 15,89 | 16,02 | -1,17% | - |
| 30.05.2025 | 16,32 | 16,32 | 16,21 | 16,21 | -0,44% | - |
| 29.05.2025 | 17,62 | 17,89 | 16,23 | 16,28 | -5,70% | 540,00 |
| 28.05.2025 | 17,23 | 17,27 | 17,15 | 17,27 | 0,36% | 100,00 |
| 27.05.2025 | 17,30 | 17,35 | 17,20 | 17,20 | 1,43% | 330,00 |
| 26.05.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -0,63% | - |
| 23.05.2025 | 16,14 | 17,11 | 16,14 | 17,07 | 5,97% | 350,00 |
| 22.05.2025 | 16,14 | 16,14 | 15,80 | 16,11 | 0,35% | 50,00 |
| 21.05.2025 | 16,53 | 16,53 | 16,05 | 16,05 | -5,21% | - |
| 20.05.2025 | 16,90 | 16,93 | 16,90 | 16,93 | 0,11% | - |
| 19.05.2025 | 17,03 | 17,03 | 16,92 | 16,92 | -6,13% | - |
| 16.05.2025 | 17,44 | 18,02 | 17,44 | 18,02 | 1,99% | - |
| 15.05.2025 | 18,10 | 18,10 | 17,39 | 17,67 | -2,07% | 308,00 |
| 14.05.2025 | 16,87 | 18,04 | 16,87 | 18,04 | 5,58% | 55,00 |
| 13.05.2025 | 16,63 | 17,15 | 16,63 | 17,09 | 7,95% | - |
| 12.05.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 2,13% | - |
| 09.05.2025 | 15,16 | 15,50 | 15,16 | 15,50 | 5,80% | - |
| 08.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 1,64% | - |
| 07.05.2025 | 14,46 | 14,46 | 14,41 | 14,41 | 0,47% | - |
| 06.05.2025 | 14,12 | 14,50 | 14,10 | 14,35 | -3,07% | 816,00 |
| 05.05.2025 | 14,22 | 14,80 | 14,22 | 14,80 | 0,95% | - |
| 02.05.2025 | 14,72 | 15,23 | 14,66 | 14,66 | -8,56% | 1.500,00 |
| 30.04.2025 | 16,26 | 16,26 | 16,00 | 16,03 | -3,95% | - |
| 29.04.2025 | 16,73 | 16,77 | 16,69 | 16,69 | 0,78% | - |
| 28.04.2025 | 16,35 | 16,56 | 16,35 | 16,56 | 0,16% | - |
| 25.04.2025 | 16,00 | 16,54 | 16,00 | 16,54 | 2,89% | - |
| 24.04.2025 | 15,15 | 16,07 | 15,15 | 16,07 | 6,00% | - |
| 23.04.2025 | 15,31 | 16,07 | 15,16 | 15,16 | 3,54% | 770,00 |
| 22.04.2025 | 14,00 | 14,71 | 14,00 | 14,64 | -1,97% | 100,00 |
| 17.04.2025 | 15,67 | 15,67 | 14,94 | 14,94 | -2,44% | - |