23,745€
3,96%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 23,22 | 24,56 | 22,97 | 23,28 | 1,74% | 1.060,00 |
| 16.01.2025 | 22,25 | 23,12 | 22,14 | 22,88 | 3,99% | - |
| 15.01.2025 | 22,09 | 23,16 | 21,66 | 22,00 | 1,68% | 1.500,00 |
| 14.01.2025 | 22,51 | 23,79 | 21,53 | 21,64 | -3,97% | - |
| 13.01.2025 | 22,90 | 22,90 | 21,15 | 22,53 | -2,13% | 725,00 |
| 10.01.2025 | 23,67 | 23,76 | 22,34 | 23,02 | -2,33% | 50,00 |
| 09.01.2025 | 23,64 | 23,65 | 23,56 | 23,57 | -0,34% | - |
| 08.01.2025 | 23,70 | 24,40 | 22,83 | 23,65 | -2,42% | 208,00 |
| 07.01.2025 | 24,63 | 25,35 | 23,62 | 24,24 | -1,12% | - |
| 06.01.2025 | 23,50 | 25,24 | 23,25 | 24,52 | 3,66% | 1.040,00 |
| 03.01.2025 | 22,75 | 24,68 | 22,69 | 23,65 | 3,81% | 584,00 |
| 02.01.2025 | 21,37 | 23,04 | 21,36 | 22,78 | 5,02% | 1.400,00 |
| 30.12.2024 | 21,83 | 22,03 | 21,45 | 21,69 | -1,14% | 5.000,00 |
| 27.12.2024 | 23,35 | 23,87 | 21,73 | 21,94 | -5,59% | 5.100,00 |
| 23.12.2024 | 23,60 | 23,73 | 22,42 | 23,24 | 0,52% | 416,00 |
| 20.12.2024 | 21,86 | 23,48 | 21,01 | 23,12 | 4,83% | 1.465,00 |
| 19.12.2024 | 22,78 | 23,19 | 21,12 | 22,06 | -2,51% | 1.021,00 |
| 18.12.2024 | 23,48 | 24,29 | 22,10 | 22,63 | -4,18% | 600,00 |
| 17.12.2024 | 25,04 | 25,47 | 23,37 | 23,61 | -5,28% | - |
| 16.12.2024 | 24,54 | 25,83 | 23,32 | 24,93 | 2,23% | 50,00 |
| 13.12.2024 | 23,91 | 24,67 | 23,18 | 24,39 | 2,83% | 200,00 |
| 12.12.2024 | 22,40 | 24,80 | 22,35 | 23,71 | 5,51% | - |
| 11.12.2024 | 22,30 | 23,99 | 21,89 | 22,48 | 0,83% | - |
| 10.12.2024 | 25,08 | 25,53 | 21,56 | 22,29 | -11,56% | 1.909,00 |
| 09.12.2024 | 25,72 | 26,94 | 24,80 | 25,20 | -1,70% | 250,00 |
| 06.12.2024 | 24,56 | 26,13 | 24,36 | 25,64 | 4,53% | 210,00 |
| 05.12.2024 | 24,95 | 25,44 | 24,11 | 24,53 | -1,79% | 360,00 |
| 04.12.2024 | 24,89 | 25,43 | 23,92 | 24,98 | 0,41% | 666,00 |
| 03.12.2024 | 25,72 | 25,73 | 24,23 | 24,88 | -3,02% | 1.137,00 |
| 02.12.2024 | 25,85 | 26,83 | 25,47 | 25,65 | -0,83% | 26.600,00 |
| 29.11.2024 | 25,71 | 26,56 | 25,40 | 25,87 | 0,35% | 60,00 |
| 28.11.2024 | 25,92 | 26,15 | 25,71 | 25,78 | 0,11% | 234,00 |
| 27.11.2024 | 25,18 | 27,31 | 24,79 | 25,75 | 3,11% | 432,00 |
| 26.11.2024 | 24,63 | 25,67 | 24,42 | 24,97 | 1,03% | 300,00 |
| 25.11.2024 | 24,86 | 25,57 | 23,87 | 24,72 | -0,09% | 127,00 |
| 22.11.2024 | 22,87 | 25,21 | 22,38 | 24,74 | 8,35% | 1.928,00 |
| 21.11.2024 | 23,34 | 23,92 | 22,35 | 22,83 | -2,95% | 134,00 |
| 20.11.2024 | 22,50 | 23,84 | 21,45 | 23,53 | 4,93% | 4.196,00 |
| 19.11.2024 | 21,57 | 22,88 | 20,82 | 22,42 | 4,20% | 2.719,00 |
| 18.11.2024 | 19,90 | 23,61 | 19,08 | 21,52 | 7,08% | 45.119,00 |
| 15.11.2024 | 12,80 | 20,29 | 12,80 | 20,10 | 59,51% | 7.775,00 |
| 14.11.2024 | 13,01 | 13,14 | 12,09 | 12,60 | -2,11% | 200,00 |
| 13.11.2024 | 12,63 | 13,43 | 12,44 | 12,87 | 0,96% | 570,00 |
| 12.11.2024 | 12,76 | 12,81 | 12,06 | 12,75 | -0,28% | 200,00 |
| 11.11.2024 | 12,41 | 13,09 | 12,14 | 12,79 | 4,09% | 6.409,00 |
| 08.11.2024 | 9,81 | 12,47 | 9,26 | 12,28 | 24,55% | 900,00 |
| 07.11.2024 | 10,24 | 10,35 | 9,70 | 9,86 | -3,34% | - |
| 06.11.2024 | 10,45 | 10,45 | 9,05 | 10,20 | -2,25% | 2.700,00 |
| 05.11.2024 | 9,91 | 10,44 | 9,74 | 10,44 | 4,88% | 1.900,00 |
| 04.11.2024 | 9,16 | 10,06 | 9,11 | 9,95 | 8,22% | 1.195,00 |
| 01.11.2024 | 8,82 | 9,48 | 8,71 | 9,20 | 3,77% | - |
| 31.10.2024 | 9,03 | 9,37 | 8,79 | 8,86 | -3,72% | 1.040,00 |
| 30.10.2024 | 9,37 | 9,73 | 9,10 | 9,21 | -1,68% | 560,00 |
| 29.10.2024 | 9,39 | 9,43 | 9,12 | 9,36 | -0,11% | - |
| 28.10.2024 | 8,86 | 9,49 | 8,76 | 9,37 | 6,55% | - |
| 25.10.2024 | 8,49 | 8,98 | 8,47 | 8,80 | 3,80% | 1.560,00 |
| 24.10.2024 | 8,43 | 8,76 | 8,34 | 8,47 | 1,04% | 420,00 |
| 23.10.2024 | 9,02 | 9,10 | 8,38 | 8,39 | -7,00% | 3.458,00 |
| 22.10.2024 | 9,13 | 9,22 | 8,87 | 9,02 | -1,24% | - |
| 21.10.2024 | 9,41 | 9,49 | 8,94 | 9,13 | -2,60% | 740,00 |
| 18.10.2024 | 9,42 | 9,52 | 9,27 | 9,38 | -0,03% | - |
| 17.10.2024 | 9,59 | 9,69 | 9,32 | 9,38 | -2,14% | 1.600,00 |
| 16.10.2024 | 9,63 | 9,79 | 9,47 | 9,58 | -0,31% | - |
| 15.10.2024 | 9,60 | 9,84 | 9,32 | 9,61 | 0,17% | 800,00 |
| 14.10.2024 | 9,81 | 9,91 | 9,41 | 9,60 | -2,35% | 1.048,00 |
| 11.10.2024 | 9,36 | 9,93 | 9,23 | 9,83 | 5,10% | - |
| 10.10.2024 | 9,64 | 9,71 | 9,15 | 9,35 | -3,27% | - |
| 09.10.2024 | 9,30 | 9,94 | 9,28 | 9,67 | 3,59% | - |
| 08.10.2024 | 9,41 | 9,51 | 9,07 | 9,33 | -0,93% | - |
| 07.10.2024 | 9,89 | 9,97 | 9,22 | 9,42 | -4,58% | - |
| 04.10.2024 | 9,68 | 10,05 | 9,55 | 9,87 | 2,15% | 1.200,00 |
| 03.10.2024 | 9,72 | 9,73 | 9,40 | 9,66 | -0,50% | - |
| 02.10.2024 | 9,24 | 9,86 | 8,85 | 9,71 | 5,13% | 225,00 |
| 01.10.2024 | 9,47 | 9,64 | 8,97 | 9,24 | -2,56% | - |
| 30.09.2024 | 9,54 | 9,67 | 9,30 | 9,48 | -1,02% | 10,00 |
| 27.09.2024 | 9,30 | 9,68 | 9,27 | 9,58 | 2,92% | 15.425,00 |
| 26.09.2024 | 9,22 | 9,50 | 9,08 | 9,31 | 1,68% | 200,00 |
| 25.09.2024 | 9,43 | 9,60 | 9,06 | 9,15 | -2,98% | 1.257,00 |
| 24.09.2024 | 9,79 | 10,01 | 9,36 | 9,44 | -3,31% | 1.800,00 |
| 23.09.2024 | 9,86 | 10,19 | 9,63 | 9,76 | -0,49% | 2.230,00 |
| 20.09.2024 | 9,18 | 9,83 | 8,96 | 9,81 | 6,84% | 1.320,00 |
| 19.09.2024 | 9,25 | 9,87 | 9,17 | 9,18 | 0,46% | 2.450,00 |
| 18.09.2024 | 9,10 | 9,69 | 9,03 | 9,14 | 0,59% | 2.010,00 |
| 17.09.2024 | 8,88 | 9,43 | 8,81 | 9,08 | 3,01% | 1.000,00 |
| 16.09.2024 | 9,21 | 9,29 | 8,77 | 8,82 | -4,19% | 18.835,00 |
| 13.09.2024 | 9,36 | 9,61 | 9,07 | 9,20 | -1,80% | 330,00 |
| 12.09.2024 | 9,57 | 9,88 | 9,28 | 9,37 | -3,00% | - |
| 11.09.2024 | 9,05 | 9,69 | 8,97 | 9,66 | 4,79% | - |
| 10.09.2024 | 8,85 | 9,22 | 8,64 | 9,22 | 4,43% | - |
| 09.09.2024 | 9,02 | 9,43 | 8,76 | 8,83 | -1,87% | 312,00 |
| 06.09.2024 | 9,92 | 9,93 | 8,49 | 9,00 | -9,47% | 1.060,00 |
| 05.09.2024 | 10,07 | 10,36 | 9,84 | 9,94 | -1,56% | - |
| 04.09.2024 | 9,89 | 10,41 | 9,88 | 10,10 | 1,11% | 200,00 |
| 03.09.2024 | 10,73 | 10,78 | 9,95 | 9,99 | -7,37% | 1.004,00 |
| 02.09.2024 | 10,76 | 10,78 | 10,69 | 10,78 | 0,02% | 50,00 |
| 30.08.2024 | 10,80 | 11,06 | 10,59 | 10,78 | 7,56% | - |
| 29.08.2024 | 10,09 | 11,02 | 10,02 | 10,02 | -1,84% | - |
| 28.08.2024 | 10,55 | 10,81 | 10,02 | 10,21 | -2,96% | 2.400,00 |
| 27.08.2024 | 10,66 | 10,69 | 10,22 | 10,52 | -1,15% | - |
| 26.08.2024 | 10,53 | 10,84 | 10,44 | 10,64 | 0,45% | 340,00 |