21,625€
1,45%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 21,40 | 21,88 | 21,40 | 21,65 | 0,60% | - |
| 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% | - |
| 16.04.2025 | 15,22 | 15,49 | 15,22 | 15,31 | -4,84% | 500,00 |
| 15.04.2025 | 15,82 | 16,24 | 15,82 | 16,09 | 2,22% | 500,00 |
| 14.04.2025 | 15,58 | 15,92 | 15,58 | 15,74 | 1,96% | - |
| 11.04.2025 | 14,99 | 15,44 | 14,99 | 15,44 | -1,11% | - |
| 10.04.2025 | 16,36 | 16,36 | 15,61 | 15,61 | 11,85% | - |
| 09.04.2025 | 14,61 | 15,25 | 13,79 | 13,96 | -9,82% | 3.150,00 |
| 08.04.2025 | 15,70 | 15,70 | 14,89 | 15,48 | 0,00% | 450,00 |
| 07.04.2025 | 14,06 | 15,48 | 13,50 | 15,48 | 2,27% | 39.980,00 |
| 04.04.2025 | 17,10 | 17,10 | 14,50 | 15,13 | -11,94% | 22.280,00 |
| 03.04.2025 | 18,00 | 18,00 | 16,97 | 17,19 | -11,53% | 12.990,00 |
| 02.04.2025 | 19,46 | 19,68 | 19,13 | 19,43 | 0,47% | - |
| 01.04.2025 | 17,85 | 19,35 | 17,85 | 19,34 | 6,01% | 100,00 |
| 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% | 500,00 |
| 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 |