15,444€
-2,38%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 16,04 | 17,00 | 15,25 | 15,47 | -2,21% | 2.180,00 |
| 07.04.2025 | 15,15 | 16,84 | 13,67 | 15,82 | 3,99% | 2.122,00 |
| 04.04.2025 | 17,48 | 17,48 | 14,43 | 15,21 | -13,07% | 1.004,00 |
| 03.04.2025 | 18,80 | 18,80 | 16,72 | 17,50 | -10,23% | 317,00 |
| 02.04.2025 | 19,66 | 19,87 | 18,76 | 19,50 | -1,21% | 13,00 |
| 01.04.2025 | 18,16 | 19,81 | 18,10 | 19,74 | 8,70% | - |
| 31.03.2025 | 18,55 | 18,65 | 17,65 | 18,16 | -2,78% | 140,00 |
| 28.03.2025 | 20,38 | 20,60 | 18,50 | 18,68 | -8,27% | 120,00 |
| 27.03.2025 | 20,44 | 20,73 | 19,62 | 20,36 | -1,70% | 360,00 |
| 26.03.2025 | 21,46 | 21,95 | 20,52 | 20,71 | -3,07% | 57,00 |
| 25.03.2025 | 21,28 | 21,95 | 21,14 | 21,37 | 0,02% | 25,00 |
| 24.03.2025 | 22,25 | 22,80 | 21,30 | 21,36 | -3,72% | - |
| 21.03.2025 | 23,56 | 23,80 | 21,49 | 22,19 | -5,77% | 852,00 |
| 20.03.2025 | 22,44 | 24,45 | 22,29 | 23,55 | 4,92% | 349,00 |
| 19.03.2025 | 21,84 | 23,04 | 21,50 | 22,44 | 2,66% | 180,00 |
| 18.03.2025 | 22,29 | 22,56 | 20,55 | 21,86 | -1,96% | 315,00 |
| 17.03.2025 | 22,29 | 23,17 | 22,10 | 22,30 | -0,82% | - |
| 14.03.2025 | 22,25 | 23,02 | 22,06 | 22,48 | 1,18% | 1,00 |
| 13.03.2025 | 22,58 | 22,76 | 21,83 | 22,22 | -1,99% | 45,00 |
| 12.03.2025 | 22,92 | 23,72 | 22,19 | 22,67 | -1,03% | 485,00 |
| 11.03.2025 | 20,65 | 23,04 | 20,33 | 22,90 | 10,00% | 40,00 |
| 10.03.2025 | 21,39 | 21,49 | 20,36 | 20,82 | -2,35% | 534,00 |
| 07.03.2025 | 20,90 | 21,58 | 19,90 | 21,32 | 2,97% | 1.138,00 |
| 06.03.2025 | 22,18 | 22,41 | 20,16 | 20,71 | -7,32% | 300,00 |
| 05.03.2025 | 21,63 | 22,56 | 20,69 | 22,34 | 4,66% | 1.394,00 |
| 04.03.2025 | 22,06 | 22,42 | 19,25 | 21,35 | -4,58% | 1.511,00 |
| 03.03.2025 | 23,19 | 24,12 | 21,99 | 22,37 | -3,63% | 440,00 |
| 28.02.2025 | 24,78 | 25,00 | 21,42 | 23,21 | 5,13% | 815,00 |
| 27.02.2025 | 22,60 | 23,71 | 21,83 | 22,08 | -0,71% | 800,00 |
| 26.02.2025 | 21,04 | 22,75 | 20,87 | 22,24 | 6,25% | 75,00 |
| 25.02.2025 | 21,67 | 21,88 | 19,70 | 20,93 | -3,69% | 506,00 |
| 24.02.2025 | 23,60 | 23,90 | 20,77 | 21,73 | -5,81% | 1.884,00 |
| 21.02.2025 | 24,77 | 25,26 | 22,94 | 23,07 | -6,82% | 320,00 |
| 20.02.2025 | 25,35 | 27,20 | 24,28 | 24,76 | -2,82% | 1.470,00 |
| 19.02.2025 | 24,94 | 25,70 | 24,39 | 25,48 | 2,48% | 284,00 |
| 18.02.2025 | 24,25 | 25,43 | 23,79 | 24,86 | 2,53% | 1.370,00 |
| 17.02.2025 | 24,04 | 24,41 | 24,01 | 24,25 | -0,01% | - |
| 14.02.2025 | 23,49 | 24,42 | 23,20 | 24,25 | 2,91% | 100,00 |
| 13.02.2025 | 22,53 | 23,70 | 22,50 | 23,57 | 4,23% | - |
| 12.02.2025 | 23,22 | 23,45 | 22,33 | 22,61 | -2,91% | 357,00 |
| 11.02.2025 | 24,59 | 24,59 | 23,26 | 23,29 | -5,48% | 320,00 |
| 10.02.2025 | 23,87 | 24,80 | 23,78 | 24,64 | 3,37% | 432,00 |
| 07.02.2025 | 23,79 | 24,50 | 23,33 | 23,84 | 0,52% | 20,00 |
| 06.02.2025 | 23,25 | 24,01 | 23,10 | 23,71 | 1,98% | 61,00 |
| 05.02.2025 | 22,39 | 24,28 | 22,08 | 23,25 | 4,25% | 1.336,00 |
| 04.02.2025 | 23,25 | 23,45 | 22,21 | 22,31 | -2,98% | 700,00 |
| 03.02.2025 | 22,75 | 23,80 | 20,94 | 22,99 | 1,12% | 3.436,00 |
| 31.01.2025 | 22,74 | 23,61 | 22,28 | 22,74 | 0,10% | 306,00 |
| 30.01.2025 | 21,69 | 23,17 | 21,58 | 22,71 | 5,50% | 1.633,00 |
| 29.01.2025 | 19,84 | 21,86 | 19,44 | 21,53 | 10,12% | 1.721,00 |
| 28.01.2025 | 21,50 | 22,61 | 19,05 | 19,55 | -7,99% | 7.720,00 |
| 27.01.2025 | 28,42 | 28,52 | 20,06 | 21,25 | -24,96% | 6.078,00 |
| 24.01.2025 | 26,83 | 28,39 | 26,23 | 28,32 | 6,57% | 1.968,00 |
| 23.01.2025 | 24,54 | 27,05 | 23,67 | 26,57 | 8,52% | 1.964,00 |
| 22.01.2025 | 24,66 | 26,36 | 24,48 | 24,49 | -0,99% | 657,00 |
| 21.01.2025 | 22,95 | 24,86 | 22,49 | 24,73 | 7,76% | 1.870,00 |
| 20.01.2025 | 23,36 | 23,36 | 22,75 | 22,95 | -1,63% | 9,00 |
| 17.01.2025 | 22,87 | 24,41 | 22,87 | 23,33 | 2,07% | 790,00 |
| 16.01.2025 | 22,01 | 23,05 | 22,01 | 22,86 | 3,59% | 610,00 |
| 15.01.2025 | 21,70 | 23,13 | 21,65 | 22,07 | 1,81% | 150,00 |
| 14.01.2025 | 22,50 | 23,73 | 21,53 | 21,67 | -3,80% | 370,00 |
| 13.01.2025 | 23,02 | 23,07 | 21,14 | 22,53 | -2,35% | 150,00 |
| 10.01.2025 | 23,57 | 23,88 | 22,33 | 23,07 | -2,12% | - |
| 09.01.2025 | 23,55 | 23,72 | 23,55 | 23,57 | -0,41% | 3,00 |
| 08.01.2025 | 24,14 | 24,39 | 22,83 | 23,67 | -2,12% | 386,00 |
| 07.01.2025 | 24,64 | 25,21 | 23,62 | 24,18 | -1,48% | - |
| 06.01.2025 | 23,68 | 25,12 | 23,23 | 24,54 | 3,48% | 355,00 |
| 03.01.2025 | 22,80 | 24,62 | 22,69 | 23,72 | 4,01% | 57,00 |
| 02.01.2025 | 22,06 | 22,90 | 21,39 | 22,80 | 5,13% | 685,00 |
| 30.12.2024 | 22,06 | 22,07 | 21,45 | 21,69 | -0,88% | - |
| 27.12.2024 | 23,18 | 23,79 | 21,83 | 21,88 | -5,99% | 980,00 |
| 23.12.2024 | 23,18 | 23,75 | 22,41 | 23,28 | 0,42% | 280,00 |
| 20.12.2024 | 22,24 | 23,39 | 20,99 | 23,18 | 4,20% | 390,00 |
| 19.12.2024 | 22,66 | 23,19 | 21,18 | 22,25 | -1,80% | 622,00 |
| 18.12.2024 | 23,61 | 24,27 | 22,10 | 22,65 | -3,61% | 731,00 |
| 17.12.2024 | 25,00 | 25,47 | 23,35 | 23,50 | -5,99% | 390,00 |
| 16.12.2024 | 24,46 | 25,72 | 23,32 | 25,00 | 2,28% | 535,00 |
| 13.12.2024 | 23,79 | 24,66 | 23,15 | 24,44 | 2,71% | 440,00 |
| 12.12.2024 | 22,53 | 24,80 | 22,30 | 23,80 | 5,60% | 420,00 |
| 11.12.2024 | 22,20 | 24,00 | 21,89 | 22,53 | 1,50% | 604,00 |
| 10.12.2024 | 25,35 | 25,53 | 21,59 | 22,20 | -12,43% | 385,00 |
| 09.12.2024 | 25,55 | 26,90 | 24,80 | 25,35 | -1,23% | 482,00 |
| 06.12.2024 | 24,65 | 26,04 | 24,35 | 25,67 | 4,13% | 1.470,00 |
| 05.12.2024 | 24,90 | 25,41 | 24,12 | 24,65 | -1,00% | 2.127,00 |
| 04.12.2024 | 24,84 | 25,43 | 23,93 | 24,90 | 0,24% | 275,00 |
| 03.12.2024 | 25,77 | 25,77 | 24,20 | 24,84 | -3,61% | 607,00 |
| 02.12.2024 | 25,89 | 26,73 | 25,47 | 25,77 | -0,39% | 899,00 |
| 29.11.2024 | 25,78 | 26,49 | 25,32 | 25,87 | 0,35% | 40,00 |
| 28.11.2024 | 25,89 | 26,24 | 25,71 | 25,78 | -0,43% | 47,00 |
| 27.11.2024 | 25,10 | 27,22 | 24,79 | 25,89 | 3,15% | 1.592,00 |
| 26.11.2024 | 24,74 | 25,68 | 24,41 | 25,10 | 1,45% | 125,00 |
| 25.11.2024 | 24,73 | 25,51 | 23,86 | 24,74 | -0,12% | 1.765,00 |
| 22.11.2024 | 22,90 | 25,16 | 22,13 | 24,77 | 8,15% | 3.491,00 |
| 21.11.2024 | 23,47 | 23,86 | 22,42 | 22,91 | -2,67% | 1.677,00 |
| 20.11.2024 | 22,41 | 23,84 | 21,48 | 23,53 | 5,06% | 4.161,00 |
| 19.11.2024 | 21,63 | 22,90 | 20,84 | 22,40 | 3,55% | 3.157,00 |
| 18.11.2024 | 19,87 | 23,57 | 19,19 | 21,63 | 8,39% | 9.136,00 |
| 15.11.2024 | 18,68 | 20,27 | 16,90 | 19,96 | 58,40% | 8.165,00 |
| 14.11.2024 | 13,03 | 13,14 | 12,10 | 12,60 | -3,34% | 3.200,00 |
| 13.11.2024 | 12,67 | 13,42 | 12,34 | 13,04 | 3,68% | 13,00 |