10,270€
-10,73%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 11,36 | 12,54 | 10,28 | 10,30 | -10,47% | 270,00 |
| 09.05.2024 | 10,97 | 11,85 | 10,11 | 11,51 | 5,18% | - |
| 08.05.2024 | 10,93 | 10,99 | 10,45 | 10,94 | -0,05% | 150,00 |
| 07.05.2024 | 11,41 | 11,44 | 10,93 | 10,94 | -3,70% | 200,00 |
| 06.05.2024 | 10,98 | 11,48 | 10,96 | 11,37 | 3,70% | - |
| 03.05.2024 | 10,67 | 11,34 | 10,52 | 10,96 | 3,10% | 1.975,00 |
| 02.05.2024 | 10,27 | 10,95 | 10,27 | 10,63 | 3,50% | 519,00 |
| 30.04.2024 | 10,45 | 10,69 | 10,06 | 10,27 | -1,38% | 350,00 |
| 29.04.2024 | 9,91 | 10,50 | 9,85 | 10,42 | 5,47% | 821,00 |
| 26.04.2024 | 8,86 | 9,96 | 8,84 | 9,88 | 10,71% | - |
| 25.04.2024 | 9,00 | 9,10 | 8,51 | 8,92 | -0,64% | - |
| 24.04.2024 | 9,19 | 9,65 | 8,90 | 8,98 | -2,11% | 390,00 |
| 23.04.2024 | 8,78 | 9,59 | 8,66 | 9,17 | 4,61% | 1.156,00 |
| 22.04.2024 | 9,04 | 9,23 | 8,59 | 8,77 | -2,69% | 450,00 |
| 19.04.2024 | 9,14 | 9,22 | 8,93 | 9,01 | -1,56% | 618,00 |
| 18.04.2024 | 9,31 | 9,45 | 9,00 | 9,15 | -0,53% | 80,00 |
| 17.04.2024 | 9,36 | 9,47 | 9,16 | 9,20 | -1,08% | 355,00 |
| 16.04.2024 | 9,60 | 9,74 | 9,17 | 9,30 | -3,56% | 586,00 |
| 15.04.2024 | 9,95 | 10,31 | 9,59 | 9,64 | -4,76% | - |
| 12.04.2024 | 10,60 | 10,76 | 10,00 | 10,13 | -4,35% | 1.000,00 |
| 11.04.2024 | 10,61 | 10,80 | 10,17 | 10,59 | -0,59% | - |
| 10.04.2024 | 10,95 | 11,09 | 10,25 | 10,65 | -2,88% | - |
| 09.04.2024 | 11,03 | 11,48 | 10,84 | 10,97 | -0,65% | 280,00 |
| 08.04.2024 | 10,79 | 11,09 | 10,73 | 11,04 | 2,40% | 428,00 |
| 05.04.2024 | 10,86 | 11,14 | 10,72 | 10,78 | -1,10% | 288,00 |
| 04.04.2024 | 10,83 | 11,49 | 10,76 | 10,90 | 0,97% | 689,00 |
| 03.04.2024 | 10,95 | 11,03 | 10,41 | 10,79 | -1,42% | 165,00 |
| 02.04.2024 | 10,36 | 11,03 | 10,36 | 10,95 | 5,33% | 52,00 |
| 28.03.2024 | 10,19 | 10,51 | 10,14 | 10,39 | 1,89% | 100,00 |
| 27.03.2024 | 10,05 | 10,31 | 9,90 | 10,20 | 1,70% | 1.695,00 |
| 26.03.2024 | 9,26 | 10,36 | 9,26 | 10,03 | 8,09% | 1.580,00 |
| 25.03.2024 | 9,13 | 9,46 | 9,05 | 9,28 | 2,07% | 90,00 |
| 22.03.2024 | 9,04 | 9,18 | 8,85 | 9,09 | -0,04% | - |
| 21.03.2024 | 8,81 | 9,19 | 8,77 | 9,10 | 2,57% | 2.318,00 |
| 20.03.2024 | 8,80 | 8,91 | 8,45 | 8,87 | 0,79% | 80,00 |
| 19.03.2024 | 9,07 | 9,07 | 8,54 | 8,80 | -2,08% | 100,00 |
| 18.03.2024 | 8,54 | 9,08 | 8,37 | 8,99 | 5,71% | 301,00 |
| 15.03.2024 | 8,34 | 8,51 | 8,24 | 8,50 | 1,34% | - |
| 14.03.2024 | 9,22 | 9,37 | 8,11 | 8,39 | -8,63% | 1.675,00 |
| 13.03.2024 | 9,46 | 9,62 | 9,12 | 9,18 | -3,28% | 101,00 |
| 12.03.2024 | 9,57 | 9,76 | 9,19 | 9,49 | -0,24% | 1.101,00 |
| 11.03.2024 | 9,42 | 9,81 | 9,33 | 9,51 | 0,59% | 1.145,00 |
| 08.03.2024 | 9,54 | 9,96 | 9,40 | 9,46 | -0,30% | 1.950,00 |
| 07.03.2024 | 8,72 | 9,58 | 8,70 | 9,49 | 8,41% | 2.455,00 |
| 06.03.2024 | 8,41 | 9,07 | 8,22 | 8,75 | 4,33% | 2.000,00 |
| 05.03.2024 | 8,32 | 8,56 | 8,09 | 8,39 | 1,04% | 580,00 |
| 04.03.2024 | 8,38 | 8,49 | 8,00 | 8,30 | -1,03% | 121,00 |
| 01.03.2024 | 8,09 | 8,43 | 7,79 | 8,39 | 3,09% | 1.300,00 |
| 29.02.2024 | 8,37 | 8,64 | 8,10 | 8,14 | -2,41% | 1.300,00 |
| 28.02.2024 | 8,53 | 8,79 | 8,26 | 8,34 | -2,48% | 350,00 |
| 27.02.2024 | 8,02 | 8,61 | 8,01 | 8,55 | 6,68% | 233,00 |
| 26.02.2024 | 7,97 | 8,09 | 7,78 | 8,01 | 1,35% | 2.070,00 |
| 23.02.2024 | 7,95 | 8,12 | 7,78 | 7,91 | -0,44% | 675,00 |
| 22.02.2024 | 8,25 | 8,42 | 7,80 | 7,94 | -3,94% | - |
| 21.02.2024 | 8,28 | 8,33 | 8,06 | 8,27 | -0,17% | 2.275,00 |
| 20.02.2024 | 8,84 | 9,17 | 8,13 | 8,28 | -6,32% | 2.561,00 |
| 19.02.2024 | 9,05 | 9,21 | 8,74 | 8,84 | -2,34% | 4.763,00 |
| 16.02.2024 | 9,44 | 9,70 | 8,27 | 9,05 | -3,13% | 7.416,00 |
| 15.02.2024 | 10,92 | 11,36 | 9,08 | 9,34 | -14,30% | 10.540,00 |
| 14.02.2024 | 10,50 | 10,98 | 10,49 | 10,90 | 3,64% | - |
| 13.02.2024 | 11,44 | 11,50 | 10,34 | 10,52 | -7,57% | 1.274,00 |
| 12.02.2024 | 10,67 | 11,56 | 10,61 | 11,38 | 6,60% | 415,00 |
| 09.02.2024 | 10,70 | 10,92 | 10,46 | 10,68 | -0,04% | 287,00 |
| 08.02.2024 | 10,49 | 10,75 | 10,38 | 10,68 | 1,71% | 540,00 |
| 07.02.2024 | 10,62 | 10,85 | 10,28 | 10,50 | -1,12% | 400,00 |
| 06.02.2024 | 10,38 | 10,64 | 10,09 | 10,62 | 2,26% | - |
| 05.02.2024 | 10,76 | 10,80 | 10,01 | 10,38 | -3,77% | 772,00 |
| 02.02.2024 | 11,08 | 11,30 | 10,54 | 10,79 | -2,23% | 100,00 |
| 01.02.2024 | 10,55 | 11,47 | 10,54 | 11,04 | 4,86% | 2.730,00 |
| 31.01.2024 | 10,48 | 11,27 | 10,35 | 10,53 | 0,57% | 1.918,00 |
| 30.01.2024 | 10,96 | 10,98 | 10,43 | 10,47 | -4,45% | 50,00 |
| 29.01.2024 | 11,48 | 11,59 | 10,25 | 10,95 | -4,83% | 509,00 |
| 26.01.2024 | 11,52 | 11,84 | 11,38 | 11,51 | -0,11% | 280,00 |
| 25.01.2024 | 10,91 | 11,65 | 10,91 | 11,52 | 5,60% | 40,00 |
| 24.01.2024 | 10,96 | 11,49 | 10,87 | 10,91 | -0,66% | 3.370,00 |
| 23.01.2024 | 11,08 | 11,35 | 10,68 | 10,98 | -0,98% | 2.235,00 |
| 22.01.2024 | 10,56 | 11,34 | 10,40 | 11,09 | 5,29% | 308,00 |
| 19.01.2024 | 10,36 | 10,54 | 10,07 | 10,53 | 1,51% | 588,00 |
| 18.01.2024 | 10,29 | 10,60 | 10,09 | 10,38 | 1,18% | 1.629,00 |
| 17.01.2024 | 10,85 | 10,89 | 10,22 | 10,26 | -5,67% | 920,00 |
| 16.01.2024 | 11,72 | 11,90 | 10,78 | 10,87 | -7,23% | 619,00 |
| 15.01.2024 | 11,60 | 11,74 | 11,59 | 11,72 | 1,13% | 2,00 |
| 12.01.2024 | 11,86 | 12,04 | 11,51 | 11,59 | -2,14% | 257,00 |
| 11.01.2024 | 12,32 | 12,44 | 11,41 | 11,84 | -3,90% | 2.135,00 |
| 10.01.2024 | 12,18 | 13,05 | 12,03 | 12,32 | 1,08% | 1.105,00 |
| 09.01.2024 | 12,74 | 12,78 | 12,09 | 12,19 | -4,36% | 313,00 |
| 08.01.2024 | 12,50 | 12,75 | 12,16 | 12,75 | 1,01% | 25,00 |
| 05.01.2024 | 12,71 | 13,09 | 12,36 | 12,62 | -0,71% | 71,00 |
| 04.01.2024 | 12,90 | 12,97 | 12,65 | 12,71 | -1,09% | 104,00 |
| 03.01.2024 | 13,53 | 13,53 | 12,61 | 12,85 | -5,10% | 310,00 |
| 02.01.2024 | 13,71 | 13,94 | 13,14 | 13,54 | -1,24% | 767,00 |
| 29.12.2023 | 13,74 | 13,81 | 13,63 | 13,71 | -0,12% | - |
| 28.12.2023 | 13,77 | 13,86 | 13,59 | 13,73 | 0,13% | 73,00 |
| 27.12.2023 | 13,49 | 13,86 | 13,32 | 13,71 | 1,53% | 100,00 |
| 22.12.2023 | 13,42 | 13,59 | 12,56 | 13,50 | 0,52% | 2.070,00 |
| 21.12.2023 | 12,65 | 13,45 | 12,65 | 13,43 | 5,76% | 500,00 |
| 20.12.2023 | 13,00 | 13,35 | 12,60 | 12,70 | -2,38% | 20,00 |
| 19.12.2023 | 12,62 | 13,09 | 12,49 | 13,01 | 2,98% | 1,00 |
| 18.12.2023 | 13,06 | 13,09 | 12,52 | 12,63 | -2,87% | 199,00 |
| 15.12.2023 | 13,16 | 13,70 | 12,77 | 13,01 | -1,24% | 300,00 |