23,600€
-4,69%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 12,73 | 12,90 | 12,06 | 12,57 | -1,28% | 2.371,00 |
| 11.11.2024 | 12,19 | 13,02 | 12,14 | 12,74 | 4,45% | 1.582,00 |
| 08.11.2024 | 9,30 | 12,47 | 9,22 | 12,19 | 31,11% | 442,00 |
| 07.11.2024 | 10,16 | 10,35 | 8,38 | 9,30 | -8,49% | 284,00 |
| 06.11.2024 | 10,52 | 10,65 | 9,05 | 10,16 | -2,09% | 4.148,00 |
| 05.11.2024 | 9,90 | 10,44 | 9,70 | 10,38 | 4,83% | - |
| 04.11.2024 | 9,17 | 10,06 | 9,11 | 9,90 | 7,98% | 382,00 |
| 01.11.2024 | 8,82 | 9,48 | 8,71 | 9,17 | 3,38% | - |
| 31.10.2024 | 9,30 | 9,36 | 8,82 | 8,87 | -4,73% | 111,00 |
| 30.10.2024 | 9,34 | 9,72 | 9,04 | 9,31 | -0,35% | 2.100,00 |
| 29.10.2024 | 9,32 | 9,41 | 9,13 | 9,34 | 0,24% | - |
| 28.10.2024 | 8,82 | 9,49 | 8,73 | 9,32 | 5,70% | 450,00 |
| 25.10.2024 | 8,51 | 8,99 | 8,46 | 8,82 | 3,84% | 850,00 |
| 24.10.2024 | 8,44 | 8,78 | 8,36 | 8,49 | 0,67% | 155,00 |
| 23.10.2024 | 9,02 | 9,10 | 8,37 | 8,44 | -6,47% | 190,00 |
| 22.10.2024 | 9,15 | 9,22 | 8,90 | 9,02 | -1,47% | 700,00 |
| 21.10.2024 | 9,42 | 9,50 | 8,94 | 9,15 | -2,13% | 300,00 |
| 18.10.2024 | 9,41 | 9,52 | 9,27 | 9,35 | -0,58% | 10,00 |
| 17.10.2024 | 9,62 | 9,71 | 9,31 | 9,41 | -2,21% | 890,00 |
| 16.10.2024 | 9,63 | 9,80 | 9,49 | 9,62 | -0,11% | 60,00 |
| 15.10.2024 | 9,57 | 9,81 | 9,31 | 9,63 | 0,64% | 100,00 |
| 14.10.2024 | 9,85 | 9,87 | 9,41 | 9,57 | -2,45% | 200,00 |
| 11.10.2024 | 9,34 | 9,87 | 9,23 | 9,81 | 4,57% | 600,00 |
| 10.10.2024 | 9,65 | 9,71 | 9,17 | 9,38 | -2,86% | 100,00 |
| 09.10.2024 | 9,33 | 9,90 | 9,28 | 9,66 | 3,41% | 950,00 |
| 08.10.2024 | 9,40 | 9,51 | 9,12 | 9,34 | -0,64% | 400,00 |
| 07.10.2024 | 9,86 | 9,97 | 9,21 | 9,40 | -4,46% | 4.495,00 |
| 04.10.2024 | 9,66 | 10,05 | 9,54 | 9,84 | 1,63% | 80,00 |
| 03.10.2024 | 9,72 | 9,73 | 9,39 | 9,68 | -1,00% | 1.260,00 |
| 02.10.2024 | 9,23 | 9,87 | 8,88 | 9,78 | 5,60% | 1.500,00 |
| 01.10.2024 | 9,48 | 9,63 | 8,99 | 9,26 | -2,42% | 608,00 |
| 30.09.2024 | 9,59 | 9,69 | 9,31 | 9,49 | -0,44% | - |