19,062€
0,99%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 19,12 | 19,40 | 18,70 | 18,94 | -0,64% | 410,00 |
| 26.06.2025 | 18,74 | 19,08 | 18,37 | 19,07 | 2,87% | 10,00 |
| 25.06.2025 | 19,61 | 19,94 | 18,53 | 18,53 | -6,08% | 2.000,00 |
| 24.06.2025 | 19,69 | 19,89 | 19,01 | 19,73 | 1,18% | - |
| 23.06.2025 | 18,95 | 19,77 | 18,72 | 19,50 | 3,19% | - |
| 20.06.2025 | 18,47 | 19,01 | 18,43 | 18,90 | 2,80% | - |
| 19.06.2025 | 18,53 | 18,54 | 18,38 | 18,39 | -1,89% | - |
| 18.06.2025 | 18,57 | 18,92 | 18,21 | 18,74 | 0,93% | - |
| 17.06.2025 | 19,58 | 19,70 | 18,52 | 18,57 | -6,40% | - |
| 16.06.2025 | 19,05 | 19,90 | 19,04 | 19,84 | 4,28% | 180,00 |
| 13.06.2025 | 18,93 | 19,19 | 18,34 | 19,03 | -1,03% | - |
| 12.06.2025 | 19,49 | 19,54 | 18,86 | 19,22 | -2,01% | - |
| 11.06.2025 | 18,87 | 19,76 | 18,64 | 19,62 | 3,56% | 214,00 |
| 10.06.2025 | 18,88 | 19,43 | 18,73 | 18,94 | 0,84% | - |
| 09.06.2025 | 19,02 | 19,42 | 18,70 | 18,79 | -1,68% | - |
| 06.06.2025 | 17,81 | 19,16 | 17,73 | 19,11 | 6,59% | 200,00 |
| 05.06.2025 | 17,74 | 18,39 | 17,40 | 17,93 | 1,00% | 450,00 |
| 04.06.2025 | 17,95 | 18,73 | 17,59 | 17,75 | -1,11% | 280,00 |
| 03.06.2025 | 15,96 | 18,12 | 15,91 | 17,95 | 12,28% | 550,00 |
| 02.06.2025 | 16,10 | 16,38 | 15,85 | 15,99 | -1,69% | - |
| 30.05.2025 | 16,48 | 16,60 | 16,02 | 16,26 | -0,73% | - |
| 29.05.2025 | 17,81 | 17,92 | 16,27 | 16,38 | -5,84% | 1.080,00 |
| 28.05.2025 | 17,45 | 17,63 | 17,00 | 17,40 | -0,28% | 200,00 |
| 27.05.2025 | 17,30 | 17,71 | 17,00 | 17,44 | 0,51% | 480,00 |
| 26.05.2025 | 17,12 | 17,60 | 17,10 | 17,36 | 1,22% | - |
| 23.05.2025 | 16,33 | 17,23 | 15,77 | 17,15 | 5,36% | 700,00 |
| 22.05.2025 | 16,13 | 16,30 | 15,03 | 16,27 | 1,13% | 65,00 |
| 21.05.2025 | 16,74 | 16,83 | 15,94 | 16,09 | -5,03% | - |
| 20.05.2025 | 17,06 | 17,40 | 16,78 | 16,94 | -0,99% | - |
| 19.05.2025 | 17,29 | 17,43 | 16,70 | 17,11 | -5,17% | - |
| 16.05.2025 | 17,66 | 18,12 | 17,58 | 18,05 | 1,78% | - |
| 15.05.2025 | 18,24 | 18,24 | 17,17 | 17,73 | -2,15% | 616,00 |
| 14.05.2025 | 17,11 | 18,18 | 16,99 | 18,12 | 5,85% | 110,00 |
| 13.05.2025 | 16,88 | 17,43 | 16,67 | 17,12 | 0,29% | - |
| 12.05.2025 | 15,98 | 17,31 | 15,96 | 17,07 | 9,15% | - |
| 09.05.2025 | 15,38 | 15,66 | 15,19 | 15,64 | 1,94% | - |
| 08.05.2025 | 14,86 | 15,77 | 14,55 | 15,34 | 4,96% | - |
| 07.05.2025 | 14,53 | 14,75 | 14,24 | 14,62 | 1,76% | - |
| 06.05.2025 | 14,39 | 14,69 | 14,00 | 14,36 | -0,39% | 1.316,00 |
| 05.05.2025 | 14,43 | 15,26 | 14,39 | 14,42 | -0,83% | - |
| 02.05.2025 | 14,93 | 15,41 | 14,39 | 14,54 | -10,01% | 1.500,00 |
| 30.04.2025 | 16,50 | 16,58 | 15,51 | 16,16 | -2,83% | - |
| 29.04.2025 | 16,86 | 17,09 | 16,40 | 16,63 | -1,26% | - |
| 28.04.2025 | 16,57 | 17,20 | 16,55 | 16,84 | 1,03% | - |
| 25.04.2025 | 16,13 | 16,84 | 15,80 | 16,67 | 4,70% | - |
| 24.04.2025 | 15,24 | 16,21 | 14,95 | 15,92 | 4,70% | - |
| 23.04.2025 | 15,43 | 16,45 | 15,10 | 15,21 | 2,67% | 1.490,00 |
| 22.04.2025 | 14,21 | 15,18 | 14,21 | 14,81 | -1,00% | 200,00 |
| 17.04.2025 | 15,76 | 16,00 | 14,83 | 14,96 | -4,52% | - |
| 16.04.2025 | 15,46 | 16,00 | 15,12 | 15,67 | -3,43% | 1.000,00 |
| 15.04.2025 | 15,82 | 16,73 | 15,64 | 16,23 | 2,96% | 1.000,00 |
| 14.04.2025 | 15,81 | 16,19 | 15,26 | 15,76 | 1,32% | - |
| 11.04.2025 | 15,18 | 15,69 | 14,52 | 15,55 | 3,42% | - |
| 10.04.2025 | 16,64 | 16,65 | 14,60 | 15,04 | -7,92% | - |
| 09.04.2025 | 14,75 | 17,05 | 13,76 | 16,33 | 5,09% | 2.600,00 |
| 08.04.2025 | 15,93 | 17,05 | 14,91 | 15,54 | -1,59% | 1.350,00 |
| 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 |