124,750€
-4,02%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 126,50 | 126,50 | 120,20 | 122,82 | -5,51% | 134,00 |
| 16.01.2026 | 123,80 | 129,98 | 121,60 | 129,98 | 8,32% | 1.638,00 |
| 15.01.2026 | 115,66 | 122,64 | 115,66 | 120,00 | 7,41% | 1.349,00 |
| 14.01.2026 | 117,22 | 121,04 | 111,72 | 111,72 | -8,44% | 2.332,00 |
| 13.01.2026 | 118,02 | 123,50 | 116,90 | 122,02 | 4,86% | 2.351,00 |
| 12.01.2026 | 113,90 | 116,36 | 109,80 | 116,36 | -0,55% | 1.159,00 |
| 09.01.2026 | 103,10 | 117,00 | 103,08 | 117,00 | 11,03% | 2.450,00 |
| 08.01.2026 | 90,80 | 107,26 | 90,80 | 105,38 | 10,50% | 1.546,00 |
| 07.01.2026 | 88,80 | 95,48 | 86,07 | 95,37 | 7,52% | 935,00 |
| 06.01.2026 | 89,30 | 90,01 | 87,30 | 88,70 | -0,95% | 187,00 |
| 05.01.2026 | 84,63 | 91,76 | 84,63 | 89,55 | 6,47% | 291,00 |
| 02.01.2026 | 74,28 | 84,11 | 74,28 | 84,11 | 12,85% | 30,00 |
| 30.12.2025 | 74,24 | 75,70 | 74,24 | 74,53 | -0,63% | 26,00 |
| 29.12.2025 | 77,15 | 77,15 | 75,00 | 75,00 | -3,21% | 215,00 |
| 23.12.2025 | 77,60 | 77,61 | 77,49 | 77,49 | 1,19% | 128,00 |
| 22.12.2025 | 77,05 | 78,40 | 76,46 | 76,58 | 1,03% | 267,00 |
| 19.12.2025 | 69,10 | 76,20 | 69,10 | 75,80 | 10,50% | 225,00 |
| 18.12.2025 | 65,17 | 71,33 | 65,17 | 68,60 | 5,93% | 732,00 |
| 17.12.2025 | 74,17 | 78,22 | 64,76 | 64,76 | -11,17% | 1.200,00 |
| 16.12.2025 | 74,00 | 74,83 | 72,10 | 72,90 | -9,55% | 720,00 |
| 15.12.2025 | 81,01 | 82,00 | 80,60 | 80,60 | -4,05% | 61,00 |
| 12.12.2025 | 92,23 | 92,23 | 80,00 | 84,00 | -10,13% | 298,00 |
| 11.12.2025 | 84,32 | 93,47 | 83,34 | 93,47 | 7,73% | 373,00 |
| 10.12.2025 | 93,47 | 93,47 | 86,53 | 86,76 | -9,06% | 664,00 |
| 09.12.2025 | 95,12 | 97,13 | 94,80 | 95,40 | 0,63% | 604,00 |
| 08.12.2025 | 104,40 | 104,46 | 94,80 | 94,80 | -5,37% | 484,00 |
| 04.12.2025 | 88,00 | 100,60 | 87,27 | 100,18 | 14,94% | 597,00 |
| 03.12.2025 | 91,95 | 91,95 | 87,16 | 87,16 | -4,22% | 280,00 |
| 01.12.2025 | 94,00 | 94,26 | 90,54 | 91,00 | -4,10% | 325,00 |
| 28.11.2025 | 88,20 | 94,89 | 88,20 | 94,89 | 10,07% | 503,00 |
| 27.11.2025 | 89,05 | 89,17 | 86,21 | 86,21 | -2,40% | 544,00 |
| 26.11.2025 | 82,00 | 88,33 | 81,93 | 88,33 | 8,91% | 462,00 |
| 25.11.2025 | 81,23 | 82,48 | 73,77 | 81,10 | -3,45% | 613,00 |
| 24.11.2025 | 79,01 | 84,00 | 78,33 | 84,00 | 7,55% | 559,00 |
| 21.11.2025 | 82,30 | 84,50 | 66,58 | 78,10 | -17,70% | 2.686,00 |
| 19.11.2025 | 90,58 | 99,54 | 90,58 | 94,90 | -0,46% | 554,00 |
| 18.11.2025 | 87,50 | 95,34 | 87,50 | 95,34 | 3,30% | 223,00 |
| 17.11.2025 | 98,00 | 99,54 | 92,29 | 92,29 | -5,77% | 280,00 |
| 14.11.2025 | 86,80 | 100,00 | 79,00 | 97,94 | 10,64% | 3.134,00 |
| 13.11.2025 | 108,70 | 109,04 | 86,65 | 88,52 | -17,38% | 1.041,00 |
| 12.11.2025 | 110,84 | 111,66 | 103,94 | 107,14 | -6,69% | 435,00 |
| 11.11.2025 | 118,62 | 121,40 | 109,92 | 114,82 | -5,17% | 867,00 |
| 10.11.2025 | 121,08 | 124,50 | 118,62 | 121,08 | 9,18% | 424,00 |
| 07.11.2025 | 118,54 | 119,64 | 106,00 | 110,90 | -8,29% | 332,00 |
| 06.11.2025 | 124,70 | 125,00 | 117,04 | 120,92 | -4,74% | 534,00 |
| 05.11.2025 | 113,00 | 127,58 | 110,72 | 126,94 | 1,71% | 1.768,00 |
| 04.11.2025 | 112,80 | 128,30 | 112,80 | 124,80 | 16,29% | 1.805,00 |
| 31.10.2025 | 112,22 | 114,94 | 105,00 | 107,32 | -3,63% | 1.045,00 |
| 30.10.2025 | 115,20 | 117,00 | 106,14 | 111,36 | -6,03% | 1.686,00 |
| 29.10.2025 | 116,02 | 122,26 | 110,52 | 118,50 | 15,05% | 4.094,00 |
| 28.10.2025 | 91,50 | 103,00 | 91,27 | 103,00 | 9,70% | 917,00 |
| 27.10.2025 | 98,00 | 98,70 | 89,22 | 93,89 | -2,41% | 1.535,00 |
| 24.10.2025 | 89,12 | 96,21 | 89,12 | 96,21 | 10,07% | 640,00 |
| 23.10.2025 | 81,80 | 88,78 | 81,50 | 87,41 | 7,52% | 707,00 |
| 22.10.2025 | 89,08 | 89,08 | 75,70 | 81,30 | -8,39% | 1.726,00 |
| 21.10.2025 | 93,00 | 93,00 | 85,00 | 88,75 | -7,85% | 907,00 |
| 20.10.2025 | 98,70 | 102,04 | 96,31 | 96,31 | -0,22% | 712,00 |
| 17.10.2025 | 91,34 | 98,24 | 89,10 | 96,52 | -3,38% | 3.450,00 |
| 16.10.2025 | 101,48 | 105,24 | 95,82 | 99,90 | -0,10% | 2.202,00 |
| 15.10.2025 | 100,60 | 107,32 | 97,86 | 100,00 | 3,06% | 909,00 |
| 14.10.2025 | 93,98 | 97,03 | 90,30 | 97,03 | 3,22% | 2.350,00 |
| 13.10.2025 | 77,20 | 98,95 | 77,20 | 94,00 | 21,06% | 5.396,00 |
| 10.10.2025 | 74,70 | 78,03 | 73,90 | 77,65 | 4,79% | 1.439,00 |
| 09.10.2025 | 75,48 | 76,29 | 72,69 | 74,10 | 0,47% | 401,00 |
| 07.10.2025 | 76,27 | 77,68 | 73,00 | 73,75 | -1,18% | 630,00 |
| 06.10.2025 | 78,80 | 80,40 | 74,00 | 74,63 | -0,40% | 1.947,00 |
| 03.10.2025 | 74,95 | 79,13 | 74,37 | 74,93 | -1,90% | 585,00 |
| 02.10.2025 | 77,20 | 79,31 | 73,15 | 76,38 | -2,34% | 1.212,00 |
| 01.10.2025 | 71,80 | 78,21 | 69,25 | 78,21 | 28,19% | 2.656,00 |
| 30.09.2025 | 62,23 | 62,23 | 60,79 | 61,01 | -2,96% | 482,00 |
| 29.09.2025 | 61,22 | 64,17 | 61,00 | 62,87 | 3,57% | 1.448,00 |
| 26.09.2025 | 57,95 | 60,70 | 57,54 | 60,70 | 3,80% | 1.291,00 |
| 25.09.2025 | 57,84 | 59,15 | 55,09 | 58,48 | 1,12% | 1.830,00 |
| 24.09.2025 | 64,70 | 67,92 | 54,76 | 57,83 | -11,03% | 7.439,00 |
| 23.09.2025 | 72,03 | 74,23 | 64,17 | 65,00 | -11,20% | 5.427,00 |
| 22.09.2025 | 73,30 | 73,30 | 69,00 | 73,20 | 0,34% | 2.948,00 |
| 19.09.2025 | 69,18 | 72,95 | 69,18 | 72,95 | 6,33% | 2.134,00 |
| 18.09.2025 | 66,99 | 70,40 | 66,99 | 68,61 | 1,61% | 3.302,00 |
| 17.09.2025 | 60,87 | 67,52 | 60,87 | 67,52 | 9,97% | 1.758,00 |
| 16.09.2025 | 57,81 | 62,19 | 57,81 | 61,40 | 8,46% | 1.744,00 |
| 15.09.2025 | 56,54 | 58,26 | 54,69 | 56,61 | 1,67% | 1.024,00 |
| 12.09.2025 | 57,00 | 58,14 | 55,33 | 55,68 | -2,81% | 2.229,00 |
| 11.09.2025 | 53,09 | 58,60 | 53,09 | 57,29 | 7,08% | 2.880,00 |
| 10.09.2025 | 51,28 | 55,60 | 50,37 | 53,50 | 15,30% | 2.814,00 |
| 09.09.2025 | 45,73 | 46,40 | 45,07 | 46,40 | -2,32% | 125,00 |
| 08.09.2025 | 48,41 | 49,89 | 47,09 | 47,50 | -2,75% | 695,00 |
| 05.09.2025 | 47,40 | 49,00 | 47,40 | 48,85 | 2,97% | 1.038,00 |
| 04.09.2025 | 46,25 | 47,44 | 45,09 | 47,44 | 10,30% | 3.169,00 |
| 03.09.2025 | 44,11 | 45,88 | 43,01 | 43,01 | -2,26% | 4.288,00 |
| 02.09.2025 | 44,50 | 44,51 | 41,45 | 44,00 | -1,46% | 6.102,00 |
| 01.09.2025 | 44,82 | 45,72 | 44,00 | 44,65 | -2,47% | 2.870,00 |
| 29.08.2025 | 46,53 | 47,50 | 45,32 | 45,78 | -3,45% | 3.850,00 |
| 28.08.2025 | 43,15 | 47,42 | 43,15 | 47,42 | 10,23% | 1.247,00 |
| 27.08.2025 | 43,63 | 43,63 | 42,31 | 43,02 | -0,88% | 828,00 |
| 26.08.2025 | 41,71 | 43,40 | 41,71 | 43,40 | 3,62% | 695,00 |
| 25.08.2025 | 41,03 | 41,88 | 40,67 | 41,88 | 1,65% | 622,00 |
| 22.08.2025 | 39,25 | 41,61 | 38,14 | 41,20 | 7,38% | 1.462,00 |
| 21.08.2025 | 37,65 | 38,37 | 37,65 | 38,37 | 0,97% | 39,00 |
| 20.08.2025 | 36,20 | 38,00 | 34,80 | 38,00 | 5,61% | 3.053,00 |
| 19.08.2025 | 39,15 | 40,57 | 35,98 | 35,98 | -10,08% | 835,00 |