183,100€
0,49%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 186,90 | 187,50 | 177,90 | 182,70 | 0,11% | 5.442,00 |
| 30.10.2026 | 187,50 | 193,00 | 173,80 | 182,50 | -3,74% | 1.602,00 |
| 29.10.2026 | 195,20 | 206,00 | 188,80 | 189,60 | -4,24% | 1.311,00 |
| 28.10.2026 | 201,00 | 207,50 | 195,50 | 198,00 | 0,81% | 1.909,00 |
| 27.10.2026 | 182,00 | 201,25 | 181,30 | 196,40 | 6,45% | 2.981,00 |
| 26.10.2026 | 169,50 | 188,60 | 167,10 | 184,50 | 7,02% | 2.491,00 |
| 23.10.2026 | 194,90 | 201,50 | 168,80 | 172,40 | -11,27% | 6.158,00 |
| 22.10.2026 | 202,50 | 205,50 | 187,80 | 194,30 | -8,67% | 1.058,00 |
| 21.10.2026 | 209,25 | 214,75 | 204,50 | 212,75 | 7,29% | 2.456,00 |
| 20.10.2026 | 197,30 | 203,50 | 190,20 | 198,30 | -1,59% | 4.195,00 |
| 19.10.2026 | 206,75 | 210,50 | 200,15 | 201,50 | 2,34% | 5.535,00 |
| 16.10.2026 | 213,25 | 213,25 | 195,10 | 196,90 | -6,57% | 4.292,00 |
| 15.10.2026 | 205,75 | 214,00 | 192,10 | 210,75 | -2,20% | 2.665,00 |
| 14.10.2026 | 233,50 | 233,50 | 211,50 | 215,50 | -8,30% | 387,00 |
| 13.10.2026 | 230,50 | 235,00 | 223,00 | 235,00 | -0,21% | 561,00 |
| 12.10.2026 | 250,00 | 250,50 | 231,00 | 235,50 | -5,42% | 443,00 |
| 09.10.2026 | 249,00 | 250,00 | 241,50 | 249,00 | 3,11% | 132,00 |
| 08.10.2026 | 258,50 | 258,50 | 237,50 | 241,50 | -6,94% | 670,00 |
| 07.10.2026 | 260,50 | 261,00 | 254,50 | 259,50 | -1,70% | 221,00 |
| 06.10.2026 | 256,00 | 265,50 | 256,00 | 264,00 | 2,52% | 419,00 |
| 02.10.2026 | 248,00 | 262,50 | 247,50 | 257,50 | 4,67% | 666,00 |
| 01.10.2026 | 254,00 | 256,50 | 243,50 | 246,00 | 0,20% | 278,00 |
| 30.09.2026 | 257,50 | 262,00 | 244,50 | 245,50 | -4,47% | 221,00 |
| 29.09.2026 | 228,50 | 265,00 | 228,00 | 257,00 | 11,02% | 643,00 |
| 28.09.2026 | 244,00 | 248,00 | 228,50 | 231,50 | -8,86% | 557,00 |
| 25.09.2026 | 235,00 | 257,00 | 235,00 | 254,00 | 9,01% | 1.571,00 |
| 24.09.2026 | 240,50 | 240,50 | 224,00 | 233,00 | -3,32% | 293,00 |
| 23.09.2026 | 242,00 | 247,50 | 239,00 | 241,00 | -0,41% | 172,00 |
| 22.09.2026 | 235,50 | 244,50 | 234,00 | 242,00 | 1,89% | 194,00 |
| 21.09.2026 | 235,50 | 245,50 | 232,00 | 237,50 | 0,00% | 576,00 |
| 18.09.2026 | 248,50 | 251,50 | 232,50 | 237,50 | -2,46% | 710,00 |
| 17.09.2026 | 241,50 | 250,00 | 241,00 | 243,50 | 3,84% | 348,00 |
| 16.09.2026 | 227,50 | 237,00 | 227,50 | 234,50 | 4,92% | 483,00 |
| 15.09.2026 | 220,50 | 232,50 | 217,50 | 223,50 | 0,45% | 500,00 |
| 14.09.2026 | 228,00 | 228,00 | 217,00 | 222,50 | -6,12% | 1.082,00 |
| 11.09.2026 | 230,00 | 238,50 | 227,00 | 237,00 | 6,28% | 521,00 |
| 10.09.2026 | 229,50 | 231,00 | 221,50 | 223,00 | -3,88% | 382,00 |
| 09.09.2026 | 237,00 | 242,00 | 232,00 | 232,00 | -2,93% | 467,00 |
| 08.09.2026 | 232,50 | 243,50 | 224,00 | 239,00 | 2,14% | 550,00 |
| 07.09.2026 | 230,00 | 236,50 | 226,50 | 234,00 | 7,59% | 2.294,00 |
| 04.09.2026 | 205,00 | 217,50 | 201,50 | 217,50 | 7,67% | 2.583,00 |
| 03.09.2026 | 186,40 | 204,50 | 186,20 | 202,00 | 8,60% | 640,00 |
| 02.09.2026 | 181,00 | 186,60 | 178,20 | 186,00 | 1,53% | 107,00 |
| 01.09.2026 | 176,80 | 183,20 | 170,80 | 183,20 | 3,39% | 219,00 |
| 31.08.2026 | 180,20 | 182,60 | 174,80 | 177,20 | -2,53% | 323,00 |
| 28.08.2026 | 184,00 | 191,20 | 181,80 | 181,80 | -2,47% | 652,00 |
| 27.08.2026 | 195,40 | 199,40 | 185,80 | 186,40 | -0,75% | 1.054,00 |
| 26.08.2026 | 187,20 | 188,40 | 183,00 | 187,80 | 1,51% | 114,00 |
| 25.08.2026 | 182,00 | 187,40 | 180,60 | 185,00 | 6,08% | 913,00 |
| 24.08.2026 | 167,40 | 178,40 | 160,40 | 174,40 | 1,75% | 77,00 |
| 21.08.2026 | 174,20 | 177,60 | 169,40 | 171,40 | -0,92% | 576,00 |
| 20.08.2026 | 177,80 | 179,40 | 169,20 | 173,00 | -1,26% | 280,00 |
| 19.08.2026 | 176,00 | 186,60 | 172,20 | 175,20 | -2,77% | 1.390,00 |
| 18.08.2026 | 193,60 | 193,60 | 178,00 | 180,20 | -10,35% | 551,00 |
| 17.08.2026 | 205,00 | 208,50 | 198,40 | 201,00 | 1,11% | 643,00 |
| 14.08.2026 | 206,50 | 209,50 | 197,20 | 198,80 | -2,79% | 227,00 |
| 13.08.2026 | 210,00 | 215,00 | 203,50 | 204,50 | -0,24% | 377,00 |
| 12.08.2026 | 185,60 | 214,00 | 185,60 | 205,00 | 11,53% | 944,00 |
| 11.08.2026 | 183,40 | 188,40 | 181,80 | 183,80 | 0,55% | 461,00 |
| 10.08.2026 | 191,40 | 193,80 | 182,20 | 182,80 | -4,09% | 1.394,00 |
| 07.08.2026 | 200,50 | 210,00 | 183,60 | 190,60 | -4,03% | 2.242,00 |
| 06.08.2026 | 199,60 | 214,50 | 193,00 | 198,60 | -2,41% | 1.091,00 |
| 05.08.2026 | 200,00 | 207,00 | 193,20 | 203,50 | 3,51% | 439,00 |
| 04.08.2026 | 193,40 | 206,00 | 191,20 | 196,60 | 3,26% | 911,00 |
| 03.08.2026 | 183,40 | 192,00 | 166,00 | 190,40 | 5,43% | 1.236,00 |
| 31.07.2026 | 199,00 | 199,80 | 179,80 | 180,60 | 0,44% | 1.004,00 |
| 30.07.2026 | 141,80 | 186,20 | 140,00 | 179,80 | 25,91% | 1.787,00 |
| 29.07.2026 | 165,40 | 166,60 | 138,60 | 142,80 | -3,25% | 1.104,00 |
| 28.07.2026 | 160,60 | 161,20 | 138,40 | 147,60 | -10,87% | 3.609,00 |
| 27.07.2026 | 168,40 | 172,40 | 156,20 | 165,60 | 2,35% | 126,00 |
| 24.07.2026 | 190,60 | 193,20 | 161,80 | 161,80 | -15,29% | 55,00 |
| 23.07.2026 | 195,60 | 199,20 | 189,20 | 191,00 | -0,73% | 83,00 |
| 22.07.2026 | 192,60 | 201,00 | 188,00 | 192,40 | -3,02% | 45,00 |
| 21.07.2026 | 179,00 | 201,00 | 178,40 | 198,40 | 14,02% | 461,00 |
| 20.07.2026 | 185,40 | 187,80 | 172,20 | 174,00 | -6,15% | 626,00 |
| 17.07.2026 | 171,20 | 195,00 | 170,00 | 185,40 | 3,00% | 1.300,00 |
| 16.07.2026 | 205,00 | 207,50 | 179,60 | 180,00 | -13,46% | 654,00 |
| 15.07.2026 | 216,50 | 218,50 | 192,20 | 208,00 | -1,65% | 1.464,00 |
| 14.07.2026 | 208,50 | 215,50 | 205,50 | 211,50 | 3,42% | 191,00 |
| 13.07.2026 | 203,50 | 211,00 | 201,00 | 204,50 | -5,32% | 1.623,00 |
| 10.07.2026 | 223,50 | 226,00 | 201,00 | 216,00 | -3,14% | 365,00 |
| 09.07.2026 | 221,00 | 239,00 | 221,00 | 223,00 | 0,22% | 483,00 |
| 08.07.2026 | 232,00 | 232,00 | 208,00 | 222,50 | -4,51% | 682,00 |
| 07.07.2026 | 249,00 | 251,50 | 230,50 | 233,00 | -9,51% | 528,00 |
| 06.07.2026 | 246,50 | 265,00 | 243,50 | 257,50 | 4,46% | 541,00 |
| 03.07.2026 | 241,00 | 248,00 | 241,00 | 246,50 | 4,01% | 316,00 |
| 02.07.2026 | 255,50 | 267,50 | 226,50 | 237,00 | -5,95% | 1.466,00 |
| 01.07.2026 | 287,50 | 289,50 | 252,00 | 252,00 | -4,55% | 1.012,00 |
| 30.06.2026 | 245,00 | 269,50 | 241,50 | 264,00 | 9,77% | 362,00 |
| 29.06.2026 | 234,50 | 244,50 | 230,00 | 240,50 | 8,33% | 1.292,00 |
| 26.06.2026 | 265,00 | 271,00 | 220,50 | 222,00 | -17,47% | 725,00 |
| 25.06.2026 | 301,50 | 305,50 | 263,50 | 269,00 | -5,78% | 649,00 |
| 24.06.2026 | 285,00 | 303,00 | 278,00 | 285,50 | 1,24% | 197,00 |
| 23.06.2026 | 282,50 | 288,50 | 264,00 | 282,00 | -6,31% | 715,00 |
| 22.06.2026 | 285,00 | 302,50 | 283,00 | 301,00 | 7,89% | 992,00 |
| 19.06.2026 | 283,00 | 284,00 | 279,00 | 279,00 | -2,11% | 143,00 |
| 18.06.2026 | 255,00 | 285,00 | 255,00 | 285,00 | 14,92% | 569,00 |
| 17.06.2026 | 245,50 | 255,00 | 243,50 | 248,00 | 2,06% | 29,00 |
| 16.06.2026 | 236,50 | 254,50 | 233,50 | 243,00 | 3,18% | 274,00 |
| 15.06.2026 | 236,50 | 241,00 | 233,50 | 235,50 | 5,13% | 1.691,00 |