95,700€
-4,07%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 97,17 | 98,98 | 89,52 | 92,18 | -3,29% | 10,00 |
| 14.11.2025 | 87,20 | 102,16 | 79,52 | 95,31 | 12,79% | 1.793,00 |
| 13.11.2025 | 111,02 | 111,05 | 84,46 | 84,50 | -22,62% | 251,00 |
| 12.11.2025 | 110,74 | 113,25 | 102,70 | 109,20 | -1,96% | 405,00 |
| 11.11.2025 | 119,95 | 120,59 | 108,40 | 111,38 | -7,50% | 220,00 |
| 10.11.2025 | 121,51 | 127,82 | 117,07 | 120,41 | 3,87% | 686,00 |
| 07.11.2025 | 118,81 | 119,99 | 106,35 | 115,92 | -2,25% | 1.642,00 |
| 06.11.2025 | 123,67 | 125,29 | 116,16 | 118,59 | -3,85% | 228,00 |
| 05.11.2025 | 112,50 | 127,43 | 110,91 | 123,34 | 8,67% | 270,00 |
| 04.11.2025 | 118,25 | 121,81 | 111,54 | 113,50 | -8,88% | 267,00 |
| 03.11.2025 | 114,13 | 128,35 | 114,13 | 124,56 | 9,21% | 725,00 |
| 31.10.2025 | 112,71 | 116,74 | 105,27 | 114,06 | 0,42% | 184,00 |
| 30.10.2025 | 115,36 | 118,48 | 107,03 | 113,58 | -1,31% | 51,00 |
| 29.10.2025 | 116,26 | 123,76 | 105,15 | 115,09 | 14,75% | 2.419,00 |
| 28.10.2025 | 92,26 | 106,65 | 90,40 | 100,30 | 8,35% | 282,00 |
| 27.10.2025 | 97,35 | 98,68 | 88,24 | 92,57 | -2,36% | 178,00 |
| 24.10.2025 | 89,24 | 96,12 | 87,96 | 94,81 | 9,05% | 107,00 |
| 23.10.2025 | 82,05 | 89,67 | 80,50 | 86,94 | 6,69% | 40,00 |
| 22.10.2025 | 88,85 | 89,61 | 75,88 | 81,48 | -5,62% | 2.048,00 |
| 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 |
| 31.07.2025 | 33,31 | 33,80 | 32,89 | 32,89 | 1,47% | 3.280,00 |
| 30.07.2025 | 29,93 | 32,83 | 29,89 | 32,42 | 8,48% | 2.243,00 |
| 29.07.2025 | 29,84 | 30,54 | 29,76 | 29,88 | 0,32% | 1.740,00 |
| 28.07.2025 | 29,50 | 30,20 | 29,12 | 29,79 | 1,74% | 22.394,00 |
| 25.07.2025 | 28,01 | 29,45 | 27,42 | 29,28 | 2,18% | 1.593,00 |
| 24.07.2025 | 22,69 | 28,65 | 22,69 | 28,65 | 26,24% | 2.491,00 |
| 23.07.2025 | 22,07 | 22,70 | 22,07 | 22,70 | 3,02% | 100,00 |
| 22.07.2025 | 21,55 | 22,03 | 20,95 | 22,03 | 0,80% | 150,00 |
| 21.07.2025 | 21,20 | 22,32 | 21,20 | 21,86 | 2,53% | 150,00 |
| 18.07.2025 | 21,01 | 21,32 | 21,01 | 21,32 | -0,21% | 112,00 |
| 17.07.2025 | 21,08 | 21,36 | 21,08 | 21,36 | 1,69% | - |
| 16.07.2025 | 21,51 | 21,51 | 20,91 | 21,01 | -2,87% | 725,00 |
| 15.07.2025 | 22,23 | 22,23 | 21,63 | 21,63 | -1,77% | 100,00 |
| 14.07.2025 | 21,50 | 22,25 | 21,50 | 22,02 | 0,46% | 310,00 |
| 11.07.2025 | 22,04 | 22,35 | 21,92 | 21,92 | -1,08% | 200,00 |
| 10.07.2025 | 24,39 | 24,39 | 21,97 | 22,16 | -9,28% | 790,00 |
| 09.07.2025 | 21,50 | 25,01 | 21,47 | 24,42 | 17,66% | 4.972,00 |
| 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% | - |