272,000€
1,12%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 249,00 | 274,75 | 244,50 | 265,25 | 9,16% | 1.280,00 |
| 20.05.2026 | 225,25 | 252,00 | 225,25 | 243,00 | 7,88% | 963,00 |
| 19.05.2026 | 219,50 | 231,25 | 208,50 | 225,25 | 0,90% | 2.383,00 |
| 18.05.2026 | 236,00 | 240,50 | 214,25 | 223,25 | -6,20% | 4.114,00 |
| 15.05.2026 | 247,00 | 256,00 | 237,25 | 238,00 | -8,11% | 1.340,00 |
| 14.05.2026 | 248,50 | 265,00 | 241,50 | 259,00 | 4,65% | 1.040,00 |
| 13.05.2026 | 241,50 | 254,25 | 230,75 | 247,50 | 3,45% | 1.782,00 |
| 12.05.2026 | 238,00 | 246,50 | 226,50 | 239,25 | -0,83% | 1.192,00 |
| 11.05.2026 | 222,75 | 251,50 | 220,25 | 241,25 | 8,79% | 2.136,00 |
| 08.05.2026 | 228,00 | 233,50 | 211,75 | 221,75 | 0,34% | 1.616,00 |
| 07.05.2026 | 243,00 | 245,50 | 218,25 | 221,00 | -9,24% | 1.054,00 |
| 06.05.2026 | 253,50 | 261,00 | 239,75 | 243,50 | -3,47% | 1.599,00 |
| 05.05.2026 | 247,75 | 255,75 | 245,75 | 252,25 | 2,13% | 3.051,00 |
| 04.05.2026 | 252,00 | 258,50 | 237,75 | 247,00 | 2,38% | 3.993,00 |
| 30.04.2026 | 248,00 | 254,75 | 224,00 | 241,25 | -2,13% | 9.603,00 |
| 29.04.2026 | 218,50 | 247,25 | 218,00 | 246,50 | 27,52% | 3.034,00 |
| 28.04.2026 | 205,50 | 206,00 | 185,00 | 193,30 | -3,47% | 3.440,00 |
| 27.04.2026 | 199,40 | 203,75 | 192,60 | 200,25 | 1,55% | 936,00 |
| 24.04.2026 | 205,50 | 210,25 | 197,20 | 197,20 | -2,98% | 2.190,00 |
| 23.04.2026 | 193,40 | 206,25 | 193,10 | 203,25 | 3,49% | 2.921,00 |
| 22.04.2026 | 194,40 | 200,25 | 193,40 | 196,40 | 4,25% | 976,00 |
| 21.04.2026 | 187,30 | 199,20 | 186,20 | 188,40 | 1,67% | 1.749,00 |
| 20.04.2026 | 173,30 | 187,20 | 171,60 | 185,30 | 5,05% | 4.858,00 |
| 17.04.2026 | 177,00 | 183,20 | 169,80 | 176,40 | -1,01% | 1.334,00 |
| 16.04.2026 | 180,30 | 184,60 | 171,90 | 178,20 | -1,66% | 1.040,00 |
| 15.04.2026 | 184,10 | 194,40 | 179,00 | 181,20 | -2,48% | 7.575,00 |
| 14.04.2026 | 171,10 | 186,00 | 167,20 | 185,80 | 23,70% | 3.180,00 |
| 13.04.2026 | 138,40 | 150,90 | 138,30 | 150,20 | 5,77% | 2.705,00 |
| 10.04.2026 | 136,80 | 145,50 | 136,10 | 142,00 | 4,41% | 2.029,00 |
| 09.04.2026 | 124,00 | 139,50 | 123,30 | 136,00 | 8,19% | 25.691,00 |
| 08.04.2026 | 125,70 | 134,00 | 124,20 | 125,70 | 7,16% | 6.304,00 |
| 07.04.2026 | 115,40 | 120,50 | 112,90 | 117,30 | -0,21% | 2.276,00 |
| 02.04.2026 | 110,13 | 118,78 | 107,39 | 117,55 | 2,82% | 2.921,00 |
| 01.04.2026 | 118,59 | 121,82 | 114,10 | 114,33 | -2,49% | 2.526,00 |
| 31.03.2026 | 104,90 | 117,28 | 103,40 | 117,25 | 12,38% | 4.684,00 |
| 30.03.2026 | 115,01 | 118,10 | 101,75 | 104,33 | -9,66% | 4.186,00 |
| 27.03.2026 | 118,09 | 118,51 | 111,46 | 115,49 | -1,79% | 2.258,00 |
| 26.03.2026 | 128,41 | 129,35 | 114,14 | 117,59 | -8,86% | 2.902,00 |
| 25.03.2026 | 127,70 | 132,71 | 125,98 | 129,02 | 1,70% | 4.463,00 |
| 24.03.2026 | 123,22 | 127,79 | 118,17 | 126,86 | 3,37% | 9.100,00 |
| 23.03.2026 | 126,25 | 136,21 | 121,66 | 122,72 | -5,49% | 2.305,00 |
| 20.03.2026 | 142,06 | 146,07 | 128,30 | 129,85 | -9,69% | 3.765,00 |
| 19.03.2026 | 137,20 | 144,75 | 130,14 | 143,78 | 4,97% | 3.297,00 |
| 18.03.2026 | 140,43 | 142,33 | 135,78 | 136,97 | -1,15% | 750,00 |
| 17.03.2026 | 131,52 | 139,82 | 131,32 | 138,56 | 3,71% | 3.235,00 |
| 16.03.2026 | 137,26 | 141,06 | 129,93 | 133,60 | -1,12% | 1.816,00 |
| 13.03.2026 | 137,67 | 142,42 | 132,67 | 135,12 | -0,82% | 942,00 |
| 12.03.2026 | 137,69 | 143,41 | 135,26 | 136,24 | -0,94% | 2.606,00 |
| 11.03.2026 | 134,30 | 142,01 | 132,15 | 137,53 | 3,03% | 1.562,00 |
| 10.03.2026 | 129,65 | 136,93 | 128,37 | 133,49 | 2,65% | 3.085,00 |
| 09.03.2026 | 113,40 | 132,29 | 111,24 | 130,05 | 11,65% | 2.651,00 |
| 06.03.2026 | 138,04 | 139,32 | 116,42 | 116,48 | -15,49% | 3.594,00 |
| 05.03.2026 | 140,69 | 142,75 | 131,10 | 137,83 | -2,71% | 761,00 |
| 04.03.2026 | 128,89 | 141,70 | 128,70 | 141,67 | 7,53% | 3.967,00 |
| 03.03.2026 | 136,46 | 137,18 | 127,74 | 131,75 | -7,21% | 3.040,00 |
| 02.03.2026 | 126,15 | 142,21 | 125,36 | 141,99 | 7,81% | 2.563,00 |
| 27.02.2026 | 142,02 | 142,84 | 128,48 | 131,70 | -7,91% | 3.164,00 |
| 26.02.2026 | 149,51 | 150,14 | 134,87 | 143,02 | -3,35% | 2.534,00 |
| 25.02.2026 | 142,53 | 153,01 | 142,46 | 147,98 | 4,87% | 6.858,00 |
| 24.02.2026 | 135,98 | 146,75 | 131,53 | 141,11 | 3,76% | 4.780,00 |
| 23.02.2026 | 122,75 | 136,70 | 122,75 | 136,00 | 8,52% | 2.673,00 |
| 20.02.2026 | 135,15 | 136,55 | 122,39 | 125,32 | -7,23% | 3.690,00 |
| 19.02.2026 | 133,48 | 135,95 | 128,39 | 135,08 | 1,21% | 442,00 |
| 18.02.2026 | 122,33 | 134,19 | 122,29 | 133,46 | 8,84% | 3.494,00 |
| 17.02.2026 | 115,95 | 122,75 | 111,52 | 122,62 | 2,44% | 3.289,00 |
| 16.02.2026 | 117,23 | 119,82 | 115,30 | 119,70 | 1,66% | 3.589,00 |
| 13.02.2026 | 115,70 | 121,84 | 110,58 | 117,74 | 0,41% | 730,00 |
| 12.02.2026 | 131,32 | 134,83 | 115,18 | 117,26 | -10,59% | 3.855,00 |
| 11.02.2026 | 123,95 | 134,49 | 116,30 | 131,15 | 4,89% | 3.067,00 |
| 10.02.2026 | 130,95 | 132,39 | 120,15 | 125,04 | -3,95% | 3.242,00 |
| 09.02.2026 | 122,78 | 131,68 | 118,92 | 130,18 | 7,53% | 3.346,00 |
| 06.02.2026 | 123,32 | 134,50 | 113,31 | 121,06 | 4,28% | 5.751,00 |
| 05.02.2026 | 125,52 | 127,51 | 111,78 | 116,09 | -6,77% | 1.608,00 |
| 04.02.2026 | 144,52 | 145,68 | 113,76 | 124,52 | -12,09% | 4.062,00 |
| 03.02.2026 | 136,14 | 149,23 | 134,85 | 141,64 | 6,89% | 1.827,00 |
| 02.02.2026 | 120,58 | 134,44 | 120,57 | 132,51 | 3,73% | 2.364,00 |
| 30.01.2026 | 128,86 | 135,38 | 123,60 | 127,75 | -2,29% | 4.046,00 |
| 29.01.2026 | 138,58 | 139,86 | 125,76 | 130,75 | -5,58% | 3.310,00 |
| 28.01.2026 | 130,48 | 140,35 | 126,97 | 138,48 | 9,49% | 6.003,00 |
| 27.01.2026 | 118,48 | 128,04 | 114,25 | 126,48 | 7,84% | 2.312,00 |
| 26.01.2026 | 119,60 | 124,30 | 115,67 | 117,28 | -3,38% | 2.452,00 |
| 23.01.2026 | 123,81 | 126,01 | 117,58 | 121,38 | -1,09% | 2.183,00 |
| 22.01.2026 | 129,95 | 132,61 | 120,85 | 122,72 | -4,59% | 513,00 |
| 21.01.2026 | 130,69 | 132,72 | 121,88 | 128,63 | -0,69% | 2.468,00 |
| 20.01.2026 | 122,94 | 131,98 | 118,01 | 129,53 | 3,62% | 2.664,00 |
| 19.01.2026 | 123,82 | 125,85 | 108,60 | 125,01 | -2,99% | 6.943,00 |
| 16.01.2026 | 123,49 | 129,68 | 121,55 | 128,86 | 7,36% | 1.949,00 |
| 15.01.2026 | 115,44 | 124,34 | 115,23 | 120,03 | 4,78% | 3.988,00 |
| 14.01.2026 | 120,01 | 120,07 | 111,79 | 114,55 | -4,55% | 5.005,00 |
| 13.01.2026 | 117,60 | 125,17 | 116,35 | 120,01 | 2,37% | 3.450,00 |
| 12.01.2026 | 111,96 | 118,35 | 109,99 | 117,23 | 1,25% | 4.079,00 |
| 09.01.2026 | 104,33 | 117,45 | 103,42 | 115,78 | 10,72% | 1.017,00 |
| 08.01.2026 | 91,02 | 109,56 | 90,97 | 104,57 | 13,66% | 5.549,00 |
| 07.01.2026 | 87,37 | 96,16 | 86,30 | 92,00 | 3,12% | 2.244,00 |
| 06.01.2026 | 89,01 | 91,56 | 84,16 | 89,22 | 0,79% | 1.544,00 |
| 05.01.2026 | 86,50 | 91,83 | 85,93 | 88,52 | 5,66% | 4.239,00 |
| 02.01.2026 | 75,70 | 84,31 | 75,70 | 83,78 | 11,69% | 1.975,00 |
| 30.12.2025 | 75,16 | 75,78 | 75,01 | 75,01 | 1,36% | - |
| 29.12.2025 | 75,35 | 78,46 | 72,91 | 74,00 | -4,64% | 79,00 |
| 23.12.2025 | 77,90 | 79,69 | 75,44 | 77,60 | -1,03% | - |