198,800€
14,25%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 179,20 | 201,75 | 179,10 | 198,70 | 13,93% | 1.718,00 |
| 20.07.2026 | 186,10 | 192,20 | 171,10 | 174,40 | -5,63% | 1.589,00 |
| 17.07.2026 | 171,80 | 195,70 | 169,70 | 184,80 | 2,27% | 3.472,00 |
| 16.07.2026 | 206,00 | 207,00 | 178,90 | 180,70 | -13,02% | 1.537,00 |
| 15.07.2026 | 217,50 | 221,25 | 190,60 | 207,75 | -2,12% | 4.118,00 |
| 14.07.2026 | 208,75 | 220,00 | 205,25 | 212,25 | 3,41% | 803,00 |
| 13.07.2026 | 204,25 | 216,00 | 200,50 | 205,25 | -5,09% | 5.490,00 |
| 10.07.2026 | 224,50 | 242,50 | 201,00 | 216,25 | -3,03% | 876,00 |
| 09.07.2026 | 225,75 | 242,50 | 221,75 | 223,00 | 0,22% | 838,00 |
| 08.07.2026 | 234,50 | 235,75 | 206,50 | 222,50 | -4,61% | 1.464,00 |
| 07.07.2026 | 250,25 | 254,00 | 229,25 | 233,25 | -9,68% | 2.081,00 |
| 06.07.2026 | 245,50 | 267,50 | 243,00 | 258,25 | 4,66% | 1.794,00 |
| 03.07.2026 | 244,00 | 255,00 | 243,25 | 246,75 | 4,22% | 1.312,00 |
| 02.07.2026 | 255,00 | 268,50 | 225,25 | 236,75 | -7,43% | 2.392,00 |
| 01.07.2026 | 287,00 | 291,00 | 252,50 | 255,75 | -3,58% | 1.519,00 |
| 30.06.2026 | 245,00 | 270,25 | 241,75 | 265,25 | 10,18% | 2.212,00 |
| 29.06.2026 | 237,00 | 248,25 | 228,75 | 240,75 | 8,32% | 2.635,00 |
| 26.06.2026 | 266,25 | 271,50 | 218,00 | 222,25 | -17,15% | 1.691,00 |
| 25.06.2026 | 303,25 | 308,75 | 262,00 | 268,25 | -6,29% | 2.590,00 |
| 24.06.2026 | 287,00 | 304,50 | 277,75 | 286,25 | 1,24% | 520,00 |
| 23.06.2026 | 282,00 | 289,50 | 233,50 | 282,75 | -6,68% | 1.537,00 |
| 22.06.2026 | 284,50 | 306,00 | 283,50 | 303,00 | 7,54% | 848,00 |
| 19.06.2026 | 283,25 | 285,00 | 278,50 | 281,75 | -1,40% | 811,00 |
| 18.06.2026 | 254,50 | 287,25 | 254,50 | 285,75 | 15,22% | 1.206,00 |
| 17.06.2026 | 247,25 | 256,00 | 242,50 | 248,00 | 2,27% | 667,00 |
| 16.06.2026 | 237,25 | 256,50 | 234,00 | 242,50 | 2,21% | 641,00 |
| 15.06.2026 | 237,25 | 241,75 | 232,00 | 237,25 | 5,44% | 3.716,00 |
| 12.06.2026 | 215,50 | 232,75 | 212,25 | 225,00 | 4,77% | 916,00 |
| 11.06.2026 | 205,50 | 218,25 | 202,00 | 214,75 | 5,79% | 1.425,00 |
| 10.06.2026 | 219,75 | 224,00 | 199,70 | 203,00 | -9,68% | 1.901,00 |
| 09.06.2026 | 226,25 | 242,75 | 210,00 | 224,75 | 2,16% | 4.818,00 |
| 08.06.2026 | 221,25 | 234,00 | 215,75 | 220,00 | -3,93% | 561,00 |
| 05.06.2026 | 245,75 | 246,25 | 218,75 | 229,00 | -8,22% | 3.659,00 |
| 04.06.2026 | 245,25 | 254,50 | 234,25 | 249,50 | 0,71% | 1.337,00 |
| 03.06.2026 | 261,25 | 263,50 | 244,00 | 247,75 | -4,89% | 893,00 |
| 02.06.2026 | 235,25 | 262,50 | 234,75 | 260,50 | 10,85% | 589,00 |
| 01.06.2026 | 242,50 | 247,25 | 232,75 | 235,00 | -3,98% | 1.678,00 |
| 29.05.2026 | 244,75 | 245,75 | 230,75 | 244,75 | -1,81% | 1.733,00 |
| 28.05.2026 | 250,00 | 263,25 | 246,00 | 249,25 | -1,38% | 1.659,00 |
| 27.05.2026 | 260,50 | 264,00 | 246,00 | 252,75 | -2,60% | 2.696,00 |
| 26.05.2026 | 267,25 | 272,25 | 258,75 | 259,50 | -4,86% | 833,00 |
| 25.05.2026 | 270,50 | 276,00 | 270,50 | 272,75 | 4,50% | 1.627,00 |
| 22.05.2026 | 271,00 | 281,25 | 260,25 | 261,00 | -1,60% | 4.746,00 |
| 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 |