266,750€
8,88%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 249,00 | 274,75 | 244,75 | 265,25 | 8,27% | 765,00 |
| 20.05.2026 | 225,00 | 252,00 | 224,25 | 245,00 | 8,29% | 836,00 |
| 19.05.2026 | 219,00 | 231,25 | 208,75 | 226,25 | 1,12% | 495,00 |
| 18.05.2026 | 238,75 | 240,25 | 214,25 | 223,75 | -7,83% | 2.408,00 |
| 15.05.2026 | 250,50 | 256,00 | 237,00 | 242,75 | -7,26% | 1.211,00 |
| 14.05.2026 | 247,00 | 265,00 | 241,50 | 261,75 | 4,70% | 937,00 |
| 13.05.2026 | 241,50 | 254,25 | 230,75 | 250,00 | 6,38% | 313,00 |
| 12.05.2026 | 237,50 | 246,00 | 0,00 | 235,00 | -3,39% | 1.289,00 |
| 11.05.2026 | 223,25 | 252,00 | 220,00 | 243,25 | 6,81% | 1.166,00 |
| 08.05.2026 | 227,75 | 233,25 | 212,00 | 227,75 | 3,76% | 1.357,00 |
| 07.05.2026 | 242,75 | 245,50 | 0,00 | 219,50 | -9,20% | 951,00 |
| 06.05.2026 | 253,25 | 261,00 | 239,75 | 241,75 | -3,30% | 643,00 |
| 05.05.2026 | 247,00 | 255,75 | 245,50 | 250,00 | 2,77% | 390,00 |
| 04.05.2026 | 251,50 | 258,50 | 237,75 | 243,25 | 1,67% | 1.220,00 |
| 30.04.2026 | 249,50 | 254,75 | 224,00 | 239,25 | -1,03% | 1.698,00 |
| 29.04.2026 | 218,50 | 247,00 | 216,75 | 241,75 | 23,15% | 2.057,00 |
| 28.04.2026 | 207,00 | 207,00 | 185,00 | 196,30 | -1,75% | 675,00 |
| 27.04.2026 | 201,00 | 203,75 | 192,60 | 199,80 | 0,50% | 744,00 |
| 24.04.2026 | 204,50 | 210,25 | 198,00 | 198,80 | -1,83% | 354,00 |
| 23.04.2026 | 192,90 | 206,25 | 192,50 | 202,50 | 3,74% | 213,00 |
| 22.04.2026 | 193,90 | 200,25 | 193,30 | 195,20 | 1,35% | 1.203,00 |
| 21.04.2026 | 187,70 | 199,00 | 186,30 | 192,60 | 3,77% | 397,00 |
| 20.04.2026 | 173,30 | 187,20 | 172,00 | 185,60 | 6,42% | 989,00 |
| 17.04.2026 | 178,00 | 183,20 | 169,60 | 174,40 | -1,75% | 1.352,00 |
| 16.04.2026 | 180,10 | 184,30 | 171,90 | 177,50 | -1,22% | 1.784,00 |
| 15.04.2026 | 185,00 | 194,40 | 179,00 | 179,70 | -2,60% | 2.878,00 |
| 14.04.2026 | 171,10 | 185,40 | 167,10 | 184,50 | 23,16% | 4.903,00 |
| 13.04.2026 | 138,40 | 150,90 | 138,00 | 149,80 | 5,49% | 1.326,00 |
| 10.04.2026 | 137,40 | 145,50 | 135,90 | 142,00 | 4,49% | 1.456,00 |
| 09.04.2026 | 123,00 | 139,40 | 123,00 | 135,90 | 5,76% | 1.565,00 |
| 08.04.2026 | 125,20 | 134,00 | 124,70 | 128,50 | 10,30% | 512,00 |
| 07.04.2026 | 116,30 | 120,40 | 112,90 | 116,50 | -0,44% | 1.001,00 |
| 02.04.2026 | 110,18 | 118,69 | 106,98 | 117,02 | 2,21% | 809,00 |
| 01.04.2026 | 118,07 | 121,66 | 114,10 | 114,49 | -2,12% | 971,00 |
| 31.03.2026 | 104,15 | 117,25 | 103,25 | 116,97 | 12,20% | 1.410,00 |
| 30.03.2026 | 115,87 | 118,08 | 101,75 | 104,25 | -9,65% | 3.443,00 |
| 27.03.2026 | 118,35 | 118,66 | 111,29 | 115,38 | -2,57% | 471,00 |
| 26.03.2026 | 128,37 | 129,36 | 114,14 | 118,42 | -8,87% | 760,00 |
| 25.03.2026 | 127,49 | 132,74 | 125,89 | 129,95 | 3,13% | 1.484,00 |
| 24.03.2026 | 121,47 | 126,63 | 118,17 | 126,00 | 2,30% | 1.123,00 |
| 23.03.2026 | 127,76 | 136,23 | 121,64 | 123,17 | -5,07% | 1.181,00 |
| 20.03.2026 | 143,00 | 146,19 | 128,08 | 129,75 | -10,34% | 1.203,00 |
| 19.03.2026 | 136,92 | 144,81 | 130,14 | 144,71 | 5,75% | 1.104,00 |
| 18.03.2026 | 140,43 | 142,51 | 135,89 | 136,84 | -1,15% | 587,00 |
| 17.03.2026 | 131,89 | 139,82 | 131,00 | 138,43 | 4,11% | 522,00 |
| 16.03.2026 | 137,49 | 141,06 | 129,87 | 132,97 | -1,65% | 619,00 |
| 13.03.2026 | 137,90 | 142,42 | 132,67 | 135,20 | -0,86% | 1.100,00 |
| 12.03.2026 | 135,68 | 143,49 | 135,25 | 136,37 | -0,91% | 1.174,00 |
| 11.03.2026 | 134,09 | 142,02 | 132,12 | 137,62 | 2,68% | 1.844,00 |
| 10.03.2026 | 129,78 | 136,94 | 128,06 | 134,03 | 4,00% | 895,00 |
| 09.03.2026 | 113,97 | 132,31 | 111,00 | 128,88 | 10,04% | 1.156,00 |
| 06.03.2026 | 138,18 | 139,25 | 116,98 | 117,12 | -14,49% | 1.487,00 |
| 05.03.2026 | 140,40 | 142,80 | 131,07 | 136,96 | -2,87% | 1.030,00 |
| 04.03.2026 | 128,05 | 141,46 | 127,40 | 141,01 | 6,17% | 968,00 |
| 03.03.2026 | 137,53 | 137,55 | 127,78 | 132,81 | -6,21% | 2.189,00 |
| 02.03.2026 | 130,32 | 141,80 | 125,30 | 141,60 | 8,53% | 1.870,00 |
| 27.02.2026 | 142,09 | 142,81 | 128,46 | 130,47 | -6,97% | 1.486,00 |
| 26.02.2026 | 150,13 | 150,78 | 134,91 | 140,25 | -5,20% | 954,00 |
| 25.02.2026 | 140,75 | 153,01 | 140,75 | 147,94 | 5,26% | 2.492,00 |
| 24.02.2026 | 136,15 | 146,75 | 131,52 | 140,55 | 4,05% | 1.262,00 |
| 23.02.2026 | 122,31 | 136,88 | 122,26 | 135,08 | 7,39% | 1.970,00 |
| 20.02.2026 | 135,41 | 136,57 | 122,35 | 125,79 | -7,08% | 562,00 |
| 19.02.2026 | 133,32 | 136,02 | 128,61 | 135,37 | 1,45% | 1.175,00 |
| 18.02.2026 | 122,63 | 134,22 | 122,00 | 133,43 | 9,03% | 2.581,00 |
| 17.02.2026 | 115,05 | 122,75 | 112,74 | 122,38 | 2,24% | 1.519,00 |
| 16.02.2026 | 117,75 | 119,70 | 115,12 | 119,70 | 2,04% | 194,00 |
| 13.02.2026 | 116,02 | 121,83 | 110,58 | 117,31 | -0,38% | 276,00 |
| 12.02.2026 | 130,97 | 134,90 | 115,18 | 117,76 | -10,35% | 3.223,00 |
| 11.02.2026 | 124,35 | 133,96 | 116,04 | 131,36 | 4,15% | 1.323,00 |
| 10.02.2026 | 130,23 | 131,78 | 120,37 | 126,12 | -3,08% | 1.404,00 |
| 09.02.2026 | 123,29 | 131,30 | 118,92 | 130,13 | 7,93% | 1.779,00 |
| 06.02.2026 | 123,93 | 134,20 | 113,33 | 120,57 | 4,43% | 1.442,00 |
| 05.02.2026 | 124,50 | 127,51 | 111,81 | 115,45 | -7,69% | 3.749,00 |
| 04.02.2026 | 141,09 | 145,80 | 113,75 | 125,07 | -12,04% | 2.267,00 |
| 03.02.2026 | 132,72 | 149,28 | 132,72 | 142,19 | 7,11% | 898,00 |
| 02.02.2026 | 121,03 | 134,45 | 118,50 | 132,75 | 3,69% | 551,00 |
| 30.01.2026 | 128,99 | 135,69 | 123,59 | 128,02 | -0,46% | 974,00 |
| 29.01.2026 | 137,02 | 139,83 | 125,76 | 128,61 | -7,10% | 1.567,00 |
| 28.01.2026 | 129,52 | 140,35 | 126,36 | 138,44 | 8,34% | 1.834,00 |
| 27.01.2026 | 117,16 | 127,78 | 114,21 | 127,78 | 9,85% | 537,00 |
| 26.01.2026 | 121,77 | 124,25 | 116,24 | 116,32 | -2,74% | 966,00 |
| 23.01.2026 | 123,74 | 125,92 | 117,50 | 119,60 | -2,54% | 1.309,00 |
| 22.01.2026 | 129,70 | 132,66 | 120,92 | 122,72 | -3,76% | 489,00 |
| 21.01.2026 | 129,43 | 132,74 | 121,86 | 127,52 | -1,19% | 1.098,00 |
| 20.01.2026 | 125,01 | 132,17 | 118,05 | 129,05 | 3,28% | 1.461,00 |
| 19.01.2026 | 128,30 | 128,30 | 120,84 | 124,95 | -2,91% | 2.529,00 |
| 16.01.2026 | 120,49 | 129,65 | 120,49 | 128,69 | 6,73% | 2.287,00 |
| 15.01.2026 | 114,31 | 124,24 | 114,07 | 120,57 | 5,96% | 741,00 |
| 14.01.2026 | 119,73 | 120,21 | 111,79 | 113,79 | -6,08% | 1.656,00 |
| 13.01.2026 | 117,70 | 125,16 | 116,52 | 121,15 | 3,07% | 2.448,00 |
| 12.01.2026 | 115,09 | 117,75 | 109,83 | 117,54 | 0,44% | 1.909,00 |
| 09.01.2026 | 105,11 | 117,52 | 103,51 | 117,02 | 11,68% | 924,00 |
| 08.01.2026 | 91,70 | 109,57 | 90,70 | 104,78 | 10,43% | 2.153,00 |
| 07.01.2026 | 86,94 | 96,16 | 86,34 | 94,88 | 6,35% | 1.205,00 |
| 06.01.2026 | 89,36 | 91,61 | 84,17 | 89,22 | 0,21% | 1.286,00 |
| 05.01.2026 | 86,92 | 91,82 | 85,87 | 89,03 | 5,72% | 1.337,00 |
| 02.01.2026 | 75,94 | 84,29 | 75,33 | 84,22 | 11,98% | 2.330,00 |
| 30.12.2025 | 75,40 | 75,76 | 74,95 | 75,21 | -0,04% | 8,00 |
| 29.12.2025 | 75,48 | 78,43 | 72,90 | 75,24 | -3,23% | 1.112,00 |
| 23.12.2025 | 78,30 | 79,30 | 75,45 | 77,75 | -0,75% | 368,00 |