77,615€
0,62%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 77,22 | 77,89 | 77,22 | 77,61 | 0,61% | - |
| 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 |
| 21.07.2025 | 21,53 | 22,54 | 21,24 | 21,67 | 0,77% | 1.452,00 |
| 18.07.2025 | 21,04 | 21,53 | 20,63 | 21,51 | 2,22% | 91,00 |
| 17.07.2025 | 21,23 | 21,95 | 21,00 | 21,04 | -0,92% | 385,00 |
| 16.07.2025 | 21,78 | 22,07 | 20,66 | 21,24 | -2,74% | 188,00 |
| 15.07.2025 | 22,38 | 22,66 | 21,65 | 21,83 | -1,83% | 257,00 |
| 14.07.2025 | 21,50 | 22,55 | 21,41 | 22,24 | 2,23% | 2,00 |
| 11.07.2025 | 22,46 | 22,52 | 21,38 | 21,76 | -1,51% | 5.891,00 |
| 10.07.2025 | 24,55 | 24,83 | 21,68 | 22,09 | -9,70% | 507,00 |
| 09.07.2025 | 21,27 | 25,12 | 20,76 | 24,46 | 17,94% | 2.371,00 |
| 08.07.2025 | 20,73 | 21,22 | 20,51 | 20,74 | -0,22% | 441,00 |
| 07.07.2025 | 20,23 | 21,17 | 19,70 | 20,79 | 2,78% | 152,00 |
| 04.07.2025 | 20,56 | 20,56 | 20,14 | 20,22 | -1,43% | 70,00 |
| 03.07.2025 | 19,26 | 20,93 | 19,14 | 20,52 | 7,13% | 170,00 |
| 02.07.2025 | 18,75 | 19,67 | 18,60 | 19,15 | 1,94% | 86,00 |
| 01.07.2025 | 20,29 | 20,40 | 18,33 | 18,79 | -7,31% | - |
| 30.06.2025 | 19,37 | 21,86 | 18,86 | 20,27 | 6,82% | - |
| 27.06.2025 | 19,28 | 19,40 | 18,70 | 18,97 | -0,51% | - |
| 26.06.2025 | 18,59 | 19,08 | 18,37 | 19,07 | 2,89% | - |
| 25.06.2025 | 19,70 | 19,92 | 18,53 | 18,54 | -5,99% | - |
| 24.06.2025 | 19,69 | 19,89 | 19,01 | 19,72 | 1,02% | - |
| 23.06.2025 | 18,86 | 19,77 | 18,61 | 19,52 | 3,23% | 60,00 |
| 20.06.2025 | 18,39 | 19,01 | 18,39 | 18,91 | 2,82% | 424,00 |
| 19.06.2025 | 18,72 | 18,76 | 18,33 | 18,39 | -1,84% | - |
| 18.06.2025 | 18,61 | 18,92 | 18,23 | 18,73 | 0,74% | 210,00 |
| 17.06.2025 | 19,73 | 19,81 | 18,52 | 18,60 | -6,19% | 290,00 |
| 16.06.2025 | 18,95 | 19,90 | 18,88 | 19,82 | 4,30% | 195,00 |
| 13.06.2025 | 19,16 | 19,24 | 18,32 | 19,01 | -1,09% | 1.050,00 |
| 12.06.2025 | 19,63 | 19,64 | 18,86 | 19,22 | -2,23% | 800,00 |
| 11.06.2025 | 18,95 | 19,76 | 18,68 | 19,65 | 3,85% | 50,00 |
| 10.06.2025 | 18,83 | 19,42 | 18,59 | 18,92 | 1,05% | 300,00 |
| 09.06.2025 | 19,03 | 19,45 | 18,70 | 18,73 | -2,12% | - |
| 06.06.2025 | 17,88 | 19,18 | 17,73 | 19,13 | 6,79% | 9,00 |
| 05.06.2025 | 17,80 | 18,37 | 17,40 | 17,92 | 1,76% | - |
| 04.06.2025 | 17,92 | 18,59 | 17,61 | 17,61 | -1,86% | 800,00 |
| 03.06.2025 | 16,07 | 18,13 | 15,81 | 17,94 | 12,17% | 1.000,00 |
| 02.06.2025 | 16,30 | 16,38 | 15,85 | 15,99 | -1,76% | - |
| 30.05.2025 | 16,36 | 16,79 | 16,02 | 16,28 | -0,63% | 25,00 |
| 29.05.2025 | 17,72 | 17,94 | 16,24 | 16,38 | -5,85% | 50,00 |
| 28.05.2025 | 17,45 | 17,63 | 16,99 | 17,40 | -0,39% | - |
| 27.05.2025 | 17,28 | 17,69 | 17,04 | 17,47 | 0,66% | 57,00 |
| 26.05.2025 | 17,03 | 17,60 | 16,86 | 17,36 | 1,16% | - |
| 23.05.2025 | 16,31 | 17,23 | 15,79 | 17,16 | 5,43% | 384,00 |
| 22.05.2025 | 16,10 | 16,28 | 15,10 | 16,27 | 1,02% | 2.358,00 |
| 21.05.2025 | 16,82 | 16,83 | 15,95 | 16,11 | -5,02% | - |
| 20.05.2025 | 17,07 | 17,37 | 16,78 | 16,96 | -1,13% | - |
| 19.05.2025 | 17,25 | 17,48 | 16,69 | 17,16 | -5,01% | 45,00 |
| 16.05.2025 | 17,72 | 18,13 | 17,53 | 18,06 | 1,94% | - |