18,940€
-0,69%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 18,06 | 18,36 | 17,17 | 17,72 | -1,89% | 22,00 |
| 14.05.2025 | 17,11 | 18,15 | 17,00 | 18,06 | 5,37% | 480,00 |
| 13.05.2025 | 16,93 | 17,42 | 16,63 | 17,14 | 0,61% | 20,00 |
| 12.05.2025 | 15,74 | 17,31 | 15,66 | 17,03 | 8,98% | 100,00 |
| 09.05.2025 | 15,30 | 15,67 | 15,19 | 15,63 | 2,04% | 630,00 |
| 08.05.2025 | 14,71 | 15,79 | 14,57 | 15,32 | 4,52% | 1.176,00 |
| 07.05.2025 | 14,28 | 14,75 | 14,24 | 14,65 | 1,89% | 760,00 |
| 06.05.2025 | 14,36 | 14,67 | 14,00 | 14,38 | -0,24% | 97,00 |
| 05.05.2025 | 14,55 | 15,24 | 14,30 | 14,42 | -0,71% | 388,00 |
| 02.05.2025 | 16,17 | 16,17 | 14,38 | 14,52 | -10,43% | 6.848,00 |
| 30.04.2025 | 16,73 | 16,73 | 15,57 | 16,21 | -2,72% | 341,00 |
| 29.04.2025 | 16,93 | 17,09 | 16,44 | 16,66 | -1,30% | 1.270,00 |
| 28.04.2025 | 16,50 | 17,16 | 16,50 | 16,88 | 1,25% | 500,00 |
| 25.04.2025 | 16,08 | 16,83 | 15,80 | 16,68 | 4,74% | 500,00 |
| 24.04.2025 | 15,25 | 16,19 | 14,95 | 15,92 | 4,66% | - |
| 23.04.2025 | 14,72 | 16,48 | 14,72 | 15,21 | 3,01% | 4.030,00 |
| 22.04.2025 | 15,10 | 15,16 | 14,18 | 14,77 | -1,42% | 250,00 |
| 17.04.2025 | 15,69 | 16,00 | 14,83 | 14,98 | -4,54% | 189,00 |
| 16.04.2025 | 15,58 | 16,06 | 15,12 | 15,69 | -3,31% | 200,00 |
| 15.04.2025 | 15,77 | 16,73 | 15,64 | 16,23 | 3,07% | - |
| 14.04.2025 | 15,86 | 16,21 | 15,25 | 15,75 | 1,33% | 500,00 |
| 11.04.2025 | 15,04 | 15,71 | 14,52 | 15,54 | 3,23% | - |
| 10.04.2025 | 16,42 | 16,65 | 14,60 | 15,05 | -8,11% | 40,00 |
| 09.04.2025 | 15,51 | 17,00 | 13,75 | 16,38 | 5,79% | 371,00 |
| 08.04.2025 | 16,04 | 17,00 | 14,91 | 15,49 | -2,12% | 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 |