103,390€
0,52%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 101,57 | 103,82 | 101,45 | 103,23 | 0,36% | 249,00 |
| 05.12.2025 | 101,67 | 102,86 | 96,70 | 102,86 | 1,21% | 559,00 |
| 04.12.2025 | 87,95 | 102,54 | 87,16 | 101,63 | 15,38% | 1.790,00 |
| 03.12.2025 | 90,29 | 91,45 | 85,15 | 88,08 | -3,92% | 1.483,00 |
| 02.12.2025 | 85,92 | 94,21 | 85,53 | 91,67 | 5,77% | 297,00 |
| 01.12.2025 | 94,77 | 96,02 | 86,38 | 86,67 | -8,54% | 647,00 |
| 28.11.2025 | 87,44 | 95,00 | 87,44 | 94,76 | 9,33% | 720,00 |
| 27.11.2025 | 87,11 | 88,48 | 86,28 | 86,68 | -0,84% | 114,00 |
| 26.11.2025 | 82,45 | 88,64 | 79,46 | 87,41 | 6,89% | 650,00 |
| 25.11.2025 | 82,43 | 82,81 | 74,02 | 81,78 | -1,61% | 4.385,00 |
| 24.11.2025 | 79,22 | 84,21 | 77,01 | 83,12 | 6,33% | 1.850,00 |
| 21.11.2025 | 78,70 | 83,90 | 66,47 | 78,17 | -3,84% | 8.379,00 |
| 20.11.2025 | 103,20 | 103,21 | 80,91 | 81,29 | -14,41% | 3.954,00 |
| 19.11.2025 | 90,29 | 99,70 | 89,57 | 94,98 | 5,18% | 2.073,00 |
| 18.11.2025 | 89,24 | 96,44 | 88,60 | 90,30 | -2,24% | 1.189,00 |
| 17.11.2025 | 96,89 | 99,39 | 89,54 | 92,37 | -3,07% | 1.498,00 |
| 14.11.2025 | 87,70 | 102,07 | 80,11 | 95,30 | 5,57% | 7.727,00 |
| 13.11.2025 | 109,14 | 111,22 | 84,53 | 90,27 | -17,20% | 2.274,00 |
| 12.11.2025 | 109,46 | 111,87 | 103,01 | 109,02 | -2,83% | 299,00 |
| 11.11.2025 | 120,45 | 120,68 | 108,42 | 112,19 | -7,99% | 874,00 |
| 10.11.2025 | 123,03 | 127,77 | 117,23 | 121,93 | 4,21% | 1.980,00 |
| 07.11.2025 | 118,74 | 120,00 | 107,18 | 117,00 | -2,02% | 891,00 |
| 06.11.2025 | 123,81 | 125,25 | 116,17 | 119,41 | -2,50% | 789,00 |
| 05.11.2025 | 112,19 | 127,44 | 108,96 | 122,47 | 8,03% | 2.732,00 |
| 04.11.2025 | 119,30 | 121,70 | 111,63 | 113,37 | -11,09% | 2.060,00 |
| 03.11.2025 | 114,57 | 128,29 | 113,90 | 127,51 | 11,64% | 2.354,00 |
| 31.10.2025 | 113,27 | 116,68 | 105,28 | 114,22 | 1,46% | 741,00 |
| 30.10.2025 | 114,73 | 118,44 | 107,15 | 112,58 | -2,06% | 2.154,00 |
| 29.10.2025 | 114,21 | 123,78 | 105,12 | 114,95 | 13,89% | 2.820,00 |
| 28.10.2025 | 93,86 | 106,14 | 90,39 | 100,93 | 7,61% | 2.410,00 |
| 27.10.2025 | 95,11 | 98,56 | 88,54 | 93,80 | -1,17% | 5.056,00 |
| 24.10.2025 | 87,30 | 95,74 | 87,30 | 94,91 | 9,27% | 1.183,00 |
| 23.10.2025 | 80,79 | 89,40 | 80,51 | 86,86 | 6,87% | 1.628,00 |
| 22.10.2025 | 89,59 | 89,73 | 76,01 | 81,28 | -9,41% | 8.060,00 |
| 21.10.2025 | 94,50 | 94,68 | 85,20 | 89,72 | -4,17% | 1.354,00 |
| 20.10.2025 | 96,47 | 102,62 | 93,00 | 93,62 | -2,60% | 1.187,00 |
| 17.10.2025 | 95,28 | 98,95 | 89,24 | 96,12 | -3,42% | 1.462,00 |
| 16.10.2025 | 101,16 | 105,22 | 96,88 | 99,52 | -0,56% | 527,00 |
| 15.10.2025 | 98,63 | 108,18 | 98,63 | 100,08 | 0,92% | 2.576,00 |
| 14.10.2025 | 95,84 | 101,10 | 88,03 | 99,17 | 3,57% | 5.531,00 |
| 13.10.2025 | 73,12 | 101,85 | 73,12 | 95,75 | 28,05% | 9.232,00 |
| 10.10.2025 | 75,41 | 79,98 | 73,68 | 74,78 | -0,60% | 2.824,00 |
| 09.10.2025 | 76,47 | 77,39 | 72,59 | 75,23 | 0,01% | 368,00 |
| 08.10.2025 | 74,45 | 77,34 | 73,61 | 75,22 | 1,86% | 1.345,00 |
| 07.10.2025 | 74,92 | 79,20 | 71,62 | 73,85 | -0,69% | 1.850,00 |
| 06.10.2025 | 76,73 | 81,86 | 73,72 | 74,36 | -3,16% | 2.013,00 |
| 03.10.2025 | 75,37 | 79,85 | 73,82 | 76,78 | 1,22% | 1.391,00 |
| 02.10.2025 | 77,22 | 78,31 | 72,63 | 75,86 | -1,66% | 2.397,00 |
| 01.10.2025 | 71,80 | 77,71 | 67,76 | 77,14 | 6,80% | 4.493,00 |
| 30.09.2025 | 62,53 | 72,97 | 60,32 | 72,23 | 14,97% | 1.440,00 |
| 29.09.2025 | 60,45 | 64,31 | 60,24 | 62,82 | 4,45% | 1.562,00 |
| 26.09.2025 | 59,06 | 61,05 | 56,69 | 60,15 | 2,37% | 1.588,00 |
| 25.09.2025 | 58,18 | 59,52 | 52,60 | 58,75 | 0,10% | 9.559,00 |
| 24.09.2025 | 64,99 | 67,76 | 55,18 | 58,69 | -9,98% | 10.209,00 |
| 23.09.2025 | 73,15 | 73,77 | 64,08 | 65,20 | -10,98% | 3.693,00 |
| 22.09.2025 | 72,76 | 73,63 | 68,82 | 73,24 | 0,79% | 3.049,00 |
| 19.09.2025 | 68,86 | 72,68 | 68,15 | 72,67 | 5,64% | 1.221,00 |
| 18.09.2025 | 67,68 | 71,24 | 65,98 | 68,79 | 1,88% | 5.320,00 |
| 17.09.2025 | 61,85 | 68,13 | 61,12 | 67,52 | 10,10% | 6.221,00 |
| 16.09.2025 | 56,81 | 62,06 | 56,59 | 61,32 | 7,83% | 8.437,00 |
| 15.09.2025 | 57,27 | 58,26 | 54,38 | 56,87 | -0,47% | 1.868,00 |
| 12.09.2025 | 57,66 | 58,24 | 53,47 | 57,14 | -0,24% | 3.569,00 |
| 11.09.2025 | 53,80 | 58,55 | 53,80 | 57,27 | 8,37% | 1.168,00 |
| 10.09.2025 | 50,00 | 56,00 | 50,00 | 52,85 | 12,09% | 6.394,00 |
| 09.09.2025 | 45,62 | 47,65 | 44,33 | 47,15 | 2,25% | 765,00 |
| 08.09.2025 | 48,68 | 49,95 | 45,50 | 46,11 | -5,46% | 966,00 |
| 05.09.2025 | 47,37 | 48,83 | 46,30 | 48,77 | 3,58% | 347,00 |
| 04.09.2025 | 44,95 | 47,40 | 44,68 | 47,09 | 4,62% | 580,00 |
| 03.09.2025 | 44,44 | 45,77 | 42,86 | 45,01 | 1,92% | 641,00 |
| 02.09.2025 | 44,92 | 44,93 | 41,40 | 44,16 | -1,69% | 1.423,00 |
| 01.09.2025 | 45,41 | 45,41 | 44,53 | 44,92 | -0,85% | 352,00 |
| 29.08.2025 | 46,91 | 47,54 | 44,97 | 45,31 | -3,53% | 5.961,00 |
| 28.08.2025 | 43,20 | 47,13 | 43,12 | 46,97 | 7,35% | 1.509,00 |
| 27.08.2025 | 43,09 | 43,81 | 42,49 | 43,75 | 1,86% | 1.251,00 |
| 26.08.2025 | 42,55 | 43,75 | 41,99 | 42,95 | 0,92% | 527,00 |
| 25.08.2025 | 41,64 | 42,67 | 40,91 | 42,56 | 2,76% | 236,00 |
| 22.08.2025 | 38,69 | 41,78 | 38,48 | 41,42 | 7,40% | 389,00 |
| 21.08.2025 | 38,79 | 39,36 | 37,31 | 38,56 | 0,93% | 528,00 |
| 20.08.2025 | 36,87 | 38,49 | 34,81 | 38,21 | 3,40% | 1.487,00 |
| 19.08.2025 | 40,02 | 40,20 | 35,92 | 36,95 | -7,42% | 1.457,00 |
| 18.08.2025 | 38,99 | 40,36 | 38,49 | 39,91 | 3,05% | 800,00 |
| 15.08.2025 | 38,66 | 40,32 | 37,37 | 38,73 | -0,05% | 8.692,00 |
| 14.08.2025 | 37,66 | 38,75 | 34,94 | 38,75 | 2,83% | 741,00 |
| 13.08.2025 | 35,53 | 39,71 | 35,29 | 37,68 | 6,34% | 1.772,00 |
| 12.08.2025 | 32,41 | 35,73 | 32,23 | 35,43 | 9,43% | 782,00 |
| 11.08.2025 | 31,64 | 33,18 | 31,14 | 32,38 | 2,51% | 8.362,00 |
| 08.08.2025 | 31,59 | 32,47 | 31,33 | 31,59 | -0,11% | 274,00 |
| 07.08.2025 | 33,45 | 34,69 | 30,83 | 31,62 | -5,29% | 619,00 |
| 06.08.2025 | 32,45 | 34,12 | 32,45 | 33,39 | 2,80% | 65,00 |
| 05.08.2025 | 31,28 | 33,83 | 30,96 | 32,48 | 3,95% | 49,00 |
| 04.08.2025 | 31,87 | 33,13 | 30,27 | 31,24 | -1,90% | 1.304,00 |
| 01.08.2025 | 29,69 | 32,94 | 26,86 | 31,85 | -2,12% | 3.462,00 |
| 31.07.2025 | 33,08 | 34,11 | 32,32 | 32,54 | -1,08% | 515,00 |
| 30.07.2025 | 29,94 | 33,15 | 29,61 | 32,89 | 9,10% | 13.152,00 |
| 29.07.2025 | 29,74 | 30,80 | 29,50 | 30,15 | 0,37% | 2.013,00 |
| 28.07.2025 | 29,24 | 30,08 | 28,85 | 30,04 | 2,71% | 1.086,00 |
| 25.07.2025 | 28,10 | 29,65 | 27,46 | 29,25 | 3,91% | 1.474,00 |
| 24.07.2025 | 22,85 | 28,76 | 22,59 | 28,15 | 23,31% | 8.167,00 |
| 23.07.2025 | 22,15 | 22,96 | 21,96 | 22,83 | 3,12% | 1,00 |
| 22.07.2025 | 21,68 | 22,14 | 20,83 | 22,14 | 2,13% | 48,00 |