247,000€
-0,60%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 250,50 | 251,75 | 247,00 | 250,25 | 0,70% | - |
| 09.10.2026 | 253,50 | 253,50 | 242,50 | 248,50 | 3,65% | 2.379,00 |
| 08.10.2026 | 256,25 | 259,75 | 236,25 | 239,75 | -7,97% | 822,00 |
| 07.10.2026 | 263,25 | 265,25 | 253,75 | 260,50 | -1,61% | 175,00 |
| 06.10.2026 | 256,75 | 267,00 | 254,75 | 264,75 | 3,02% | 227,00 |
| 05.10.2026 | 256,50 | 260,25 | 252,50 | 257,00 | -0,39% | 2.048,00 |
| 02.10.2026 | 247,25 | 264,25 | 247,25 | 258,00 | 4,77% | 184,00 |
| 01.10.2026 | 257,25 | 257,25 | 243,25 | 246,25 | -0,10% | 367,00 |
| 30.09.2026 | 258,00 | 263,50 | 244,75 | 246,50 | -3,80% | 627,00 |
| 29.09.2026 | 230,25 | 266,50 | 229,00 | 256,25 | 9,16% | 2.767,00 |
| 28.09.2026 | 253,50 | 253,50 | 228,25 | 234,75 | -7,94% | 918,00 |
| 25.09.2026 | 235,25 | 256,50 | 232,25 | 255,00 | 8,51% | 1.417,00 |
| 24.09.2026 | 241,50 | 241,50 | 221,25 | 235,00 | -2,39% | 717,00 |
| 23.09.2026 | 242,50 | 248,00 | 238,25 | 240,75 | 0,52% | 873,00 |
| 22.09.2026 | 237,50 | 248,50 | 234,00 | 239,50 | 0,63% | 523,00 |
| 21.09.2026 | 234,50 | 245,75 | 231,50 | 238,00 | 1,71% | 1.016,00 |
| 18.09.2026 | 247,50 | 251,50 | 232,75 | 234,00 | -3,90% | 1.937,00 |
| 17.09.2026 | 242,50 | 250,50 | 239,75 | 243,50 | 5,87% | 454,00 |
| 16.09.2026 | 227,25 | 238,50 | 227,25 | 230,00 | 1,88% | 975,00 |
| 15.09.2026 | 221,75 | 233,75 | 217,75 | 225,75 | 0,56% | 914,00 |
| 14.09.2026 | 236,25 | 236,25 | 216,00 | 224,50 | -5,07% | 4.738,00 |
| 11.09.2026 | 223,50 | 238,75 | 223,50 | 236,50 | 4,65% | 303,00 |
| 10.09.2026 | 228,25 | 233,50 | 221,00 | 226,00 | -3,83% | 670,00 |
| 09.09.2026 | 236,75 | 242,25 | 231,75 | 235,00 | -1,47% | 480,00 |
| 08.09.2026 | 234,75 | 244,00 | 223,75 | 238,50 | 1,60% | 1.307,00 |
| 07.09.2026 | 231,50 | 236,75 | 226,75 | 234,75 | 8,18% | 2.695,00 |
| 04.09.2026 | 202,75 | 217,25 | 201,25 | 217,00 | 6,90% | 2.904,00 |
| 03.09.2026 | 189,00 | 204,75 | 182,80 | 203,00 | 8,96% | 1.822,00 |
| 02.09.2026 | 181,50 | 187,40 | 176,30 | 186,30 | 2,70% | 182,00 |
| 01.09.2026 | 177,40 | 182,10 | 170,60 | 181,40 | 1,97% | 257,00 |
| 31.08.2026 | 180,80 | 183,20 | 174,70 | 177,90 | -1,55% | 299,00 |
| 28.08.2026 | 184,90 | 191,40 | 180,70 | 180,70 | -3,11% | 1.134,00 |
| 27.08.2026 | 190,40 | 200,15 | 184,60 | 186,50 | -0,53% | 1.346,00 |
| 26.08.2026 | 185,90 | 194,90 | 182,40 | 187,50 | 0,32% | 1.044,00 |
| 25.08.2026 | 182,00 | 188,50 | 178,70 | 186,90 | 6,86% | 2.996,00 |
| 24.08.2026 | 167,70 | 180,00 | 159,70 | 174,90 | 1,33% | 1.354,00 |
| 21.08.2026 | 173,10 | 177,70 | 167,70 | 172,60 | -0,80% | 806,00 |
| 20.08.2026 | 177,00 | 180,40 | 169,10 | 174,00 | 0,52% | 1.790,00 |
| 19.08.2026 | 180,20 | 187,40 | 171,60 | 173,10 | -4,42% | 1.867,00 |
| 18.08.2026 | 200,75 | 200,75 | 177,60 | 181,10 | -10,12% | 1.805,00 |
| 17.08.2026 | 200,50 | 210,75 | 197,90 | 201,50 | 0,85% | 875,00 |
| 14.08.2026 | 204,25 | 214,25 | 196,90 | 199,80 | -2,30% | 158,00 |
| 13.08.2026 | 210,25 | 219,25 | 203,50 | 204,50 | -0,73% | 500,00 |
| 12.08.2026 | 184,00 | 212,25 | 184,00 | 206,00 | 11,83% | 1.720,00 |
| 11.08.2026 | 182,60 | 190,10 | 181,70 | 184,20 | 0,05% | 577,00 |
| 10.08.2026 | 190,10 | 195,20 | 182,60 | 184,10 | -2,80% | 685,00 |
| 07.08.2026 | 201,25 | 210,50 | 183,70 | 189,40 | -6,47% | 2.722,00 |
| 06.08.2026 | 200,50 | 215,50 | 192,30 | 202,50 | -0,61% | 556,00 |
| 05.08.2026 | 201,00 | 208,75 | 191,70 | 203,75 | 3,16% | 590,00 |
| 04.08.2026 | 192,00 | 205,75 | 190,30 | 197,50 | 3,24% | 2.261,00 |
| 03.08.2026 | 182,00 | 194,90 | 166,20 | 191,30 | 3,46% | 2.079,00 |
| 31.07.2026 | 197,90 | 204,00 | 179,40 | 184,90 | 2,72% | 1.678,00 |
| 30.07.2026 | 140,60 | 186,90 | 140,20 | 180,00 | 24,91% | 8.382,00 |
| 29.07.2026 | 162,30 | 166,70 | 138,30 | 144,10 | -1,91% | 14.383,00 |
| 28.07.2026 | 162,90 | 162,90 | 138,30 | 146,90 | -11,40% | 3.559,00 |
| 27.07.2026 | 165,50 | 173,50 | 155,50 | 165,80 | 2,03% | 771,00 |
| 24.07.2026 | 193,40 | 193,80 | 161,20 | 162,50 | -14,83% | 400,00 |
| 23.07.2026 | 192,40 | 202,00 | 188,20 | 190,80 | -2,40% | 134,00 |
| 22.07.2026 | 197,00 | 201,25 | 186,80 | 195,50 | -1,11% | 920,00 |
| 21.07.2026 | 177,50 | 201,75 | 177,20 | 197,70 | 13,04% | 397,00 |
| 20.07.2026 | 189,00 | 192,20 | 171,00 | 174,90 | -5,82% | 1.323,00 |
| 17.07.2026 | 175,20 | 195,70 | 169,70 | 185,70 | 2,43% | 2.133,00 |
| 16.07.2026 | 205,50 | 207,25 | 179,00 | 181,30 | -11,34% | 685,00 |
| 15.07.2026 | 213,75 | 219,25 | 190,50 | 204,50 | -3,76% | 935,00 |
| 14.07.2026 | 206,00 | 220,00 | 205,25 | 212,50 | 4,04% | 118,00 |
| 13.07.2026 | 214,25 | 216,00 | 200,50 | 204,25 | -4,89% | 668,00 |
| 10.07.2026 | 225,00 | 227,00 | 200,75 | 214,75 | -4,87% | 7.777,00 |
| 09.07.2026 | 222,25 | 242,25 | 221,00 | 225,75 | 2,96% | 1.407,00 |
| 08.07.2026 | 236,75 | 237,50 | 207,25 | 219,25 | -5,70% | 1.784,00 |
| 07.07.2026 | 247,75 | 253,75 | 229,00 | 232,50 | -9,53% | 754,00 |
| 06.07.2026 | 245,50 | 267,25 | 242,50 | 257,00 | 4,15% | 304,00 |
| 03.07.2026 | 236,75 | 250,75 | 236,75 | 246,75 | 8,11% | 740,00 |
| 02.07.2026 | 254,25 | 268,50 | 225,25 | 228,25 | -10,23% | 1.695,00 |
| 01.07.2026 | 286,25 | 291,00 | 251,50 | 254,25 | -3,69% | 1.595,00 |
| 30.06.2026 | 241,75 | 270,00 | 241,50 | 264,00 | 9,66% | 472,00 |
| 29.06.2026 | 230,00 | 248,25 | 228,75 | 240,75 | 8,45% | 1.571,00 |
| 26.06.2026 | 264,25 | 271,00 | 217,75 | 222,00 | -15,59% | 1.445,00 |
| 25.06.2026 | 298,75 | 308,75 | 262,00 | 263,00 | -8,28% | 760,00 |
| 24.06.2026 | 285,75 | 304,50 | 277,50 | 286,75 | 1,33% | 1.621,00 |
| 23.06.2026 | 292,50 | 292,50 | 266,00 | 283,00 | -5,03% | 886,00 |
| 22.06.2026 | 281,75 | 306,00 | 281,75 | 298,00 | 5,77% | 1.352,00 |
| 19.06.2026 | 285,25 | 285,25 | 279,25 | 281,75 | 0,09% | 107,00 |
| 18.06.2026 | 250,25 | 283,00 | 250,25 | 281,50 | 11,93% | 670,00 |
| 17.06.2026 | 244,75 | 256,00 | 242,50 | 251,50 | 2,03% | 828,00 |
| 16.06.2026 | 237,25 | 256,75 | 234,00 | 246,50 | 3,25% | 387,00 |
| 15.06.2026 | 237,25 | 241,75 | 232,00 | 238,75 | 5,64% | 972,00 |
| 12.06.2026 | 218,00 | 232,75 | 212,25 | 226,00 | 4,99% | 465,00 |
| 11.06.2026 | 205,25 | 215,75 | 202,00 | 215,25 | 5,13% | 418,00 |
| 10.06.2026 | 219,50 | 224,00 | 199,60 | 204,75 | -8,18% | 486,00 |
| 09.06.2026 | 224,25 | 242,25 | 210,00 | 223,00 | 1,48% | 1.484,00 |
| 08.06.2026 | 224,75 | 233,75 | 215,50 | 219,75 | -2,33% | 891,00 |
| 05.06.2026 | 247,25 | 247,75 | 218,75 | 225,00 | -10,45% | 1.868,00 |
| 04.06.2026 | 245,50 | 254,25 | 234,25 | 251,25 | 1,62% | 226,00 |
| 03.06.2026 | 260,75 | 263,25 | 244,00 | 247,25 | -4,44% | 714,00 |
| 02.06.2026 | 235,00 | 262,50 | 234,75 | 258,75 | 8,83% | 510,00 |
| 01.06.2026 | 241,00 | 247,25 | 232,75 | 237,75 | 1,60% | 788,00 |
| 29.05.2026 | 246,50 | 246,50 | 230,75 | 234,00 | -8,41% | 928,00 |
| 28.05.2026 | 246,50 | 263,00 | 246,00 | 255,50 | 0,69% | 1.129,00 |
| 27.05.2026 | 260,25 | 264,00 | 245,75 | 253,75 | -4,15% | 1.212,00 |
| 26.05.2026 | 266,00 | 273,25 | 258,50 | 264,75 | -2,84% | 1.148,00 |