32,745€
4,25%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 30,95 | 33,12 | 30,60 | 32,75 | 4,26% | 1.101,00 |
| 08.08.2025 | 31,60 | 32,15 | 31,25 | 31,41 | 1,44% | 1.037,00 |
| 07.08.2025 | 32,72 | 34,95 | 30,97 | 30,97 | -5,44% | 659,00 |
| 06.08.2025 | 31,98 | 32,75 | 31,98 | 32,75 | -1,71% | 50,00 |
| 05.08.2025 | 30,84 | 33,32 | 30,84 | 33,32 | 9,79% | 695,00 |
| 04.08.2025 | 31,81 | 33,19 | 30,35 | 30,35 | -2,41% | 825,00 |
| 01.08.2025 | 28,99 | 31,19 | 27,34 | 31,10 | -7,55% | 17.816,00 |
| 31.07.2025 | 33,53 | 34,02 | 32,97 | 33,64 | 4,02% | 1.381,00 |
| 30.07.2025 | 29,67 | 32,64 | 29,67 | 32,34 | 5,46% | 613,00 |
| 29.07.2025 | 29,59 | 30,66 | 29,59 | 30,66 | 5,58% | 898,00 |
| 28.07.2025 | 29,62 | 30,39 | 28,79 | 29,04 | 0,78% | 1.674,00 |
| 25.07.2025 | 28,00 | 29,70 | 27,43 | 28,82 | 3,28% | 2.126,00 |
| 24.07.2025 | 22,69 | 28,70 | 22,69 | 27,90 | 25,39% | 9.066,00 |
| 23.07.2025 | 22,07 | 22,72 | 21,89 | 22,25 | 6,10% | 89,00 |
| 22.07.2025 | 21,58 | 21,58 | 20,97 | 20,97 | -3,70% | - |
| 21.07.2025 | 21,41 | 22,18 | 21,41 | 21,78 | 5,50% | 115,00 |
| 18.07.2025 | 21,01 | 21,01 | 20,60 | 20,64 | -4,91% | 100,00 |
| 17.07.2025 | 21,24 | 21,71 | 21,24 | 21,71 | 2,87% | - |
| 16.07.2025 | 21,51 | 21,51 | 21,10 | 21,10 | -5,30% | - |
| 15.07.2025 | 22,21 | 22,50 | 22,21 | 22,28 | 1,04% | 250,00 |
| 14.07.2025 | 22,10 | 22,33 | 21,50 | 22,05 | 1,75% | 210,00 |
| 11.07.2025 | 21,75 | 22,23 | 21,67 | 21,67 | -2,74% | 500,00 |
| 10.07.2025 | 24,05 | 24,94 | 21,86 | 22,28 | -6,23% | 460,00 |
| 09.07.2025 | 21,69 | 23,76 | 21,69 | 23,76 | 13,71% | 2.029,00 |
| 08.07.2025 | 20,66 | 20,90 | 20,66 | 20,90 | 0,75% | - |
| 07.07.2025 | 20,22 | 20,74 | 20,07 | 20,74 | 1,77% | 1.762,00 |
| 04.07.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -0,02% | - |
| 03.07.2025 | 19,02 | 20,39 | 19,02 | 20,39 | 5,96% | 385,00 |
| 02.07.2025 | 18,55 | 19,24 | 18,55 | 19,24 | 3,99% | 150,00 |
| 01.07.2025 | 20,22 | 20,22 | 18,50 | 18,50 | -10,24% | 1.250,00 |
| 30.06.2025 | 18,92 | 20,61 | 18,92 | 20,61 | 9,63% | 127,00 |
| 27.06.2025 | 19,05 | 19,58 | 18,80 | 18,80 | -0,12% | 1.170,00 |
| 26.06.2025 | 18,61 | 19,29 | 18,50 | 18,82 | -0,75% | 100,00 |
| 25.06.2025 | 19,47 | 19,47 | 18,96 | 18,96 | -2,46% | 100,00 |
| 24.06.2025 | 19,39 | 19,50 | 19,27 | 19,44 | 1,19% | 2.200,00 |
| 23.06.2025 | 18,81 | 19,21 | 18,81 | 19,21 | 0,23% | 203,00 |
| 20.06.2025 | 18,36 | 19,17 | 18,36 | 19,17 | 3,94% | 200,00 |
| 19.06.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,09% | - |
| 18.06.2025 | 18,90 | 18,90 | 18,43 | 18,43 | -5,37% | 300,00 |
| 17.06.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 2,98% | - |
| 16.06.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 0,64% | - |
| 13.06.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -4,28% | - |
| 12.06.2025 | 19,21 | 19,63 | 19,21 | 19,63 | 5,41% | 100,00 |
| 11.06.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -2,50% | - |
| 10.06.2025 | 18,75 | 19,10 | 18,75 | 19,10 | -1,18% | 471,00 |
| 09.06.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 1,73% | 60,00 |
| 06.06.2025 | 17,68 | 19,00 | 17,68 | 19,00 | 8,25% | 230,00 |
| 05.06.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,94% | - |
| 04.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 500,00 |
| 03.06.2025 | 15,90 | 18,00 | 15,90 | 18,00 | 11,80% | 1.100,00 |
| 02.06.2025 | 15,98 | 16,25 | 15,98 | 16,10 | 1,08% | 520,00 |
| 30.05.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -6,31% | 10,00 |
| 29.05.2025 | 17,49 | 17,96 | 17,00 | 17,00 | -1,19% | 1.160,00 |
| 28.05.2025 | 17,25 | 17,25 | 17,20 | 17,20 | -1,97% | 56,00 |
| 27.05.2025 | 17,00 | 17,55 | 16,94 | 17,55 | 2,84% | 161,00 |
| 26.05.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 3,92% | - |
| 23.05.2025 | 16,09 | 16,42 | 15,57 | 16,42 | 7,33% | 200,00 |
| 22.05.2025 | 16,00 | 16,38 | 15,30 | 15,30 | -5,68% | 60,00 |
| 21.05.2025 | 16,54 | 16,54 | 16,22 | 16,22 | -4,79% | 50,00 |
| 20.05.2025 | 16,91 | 17,20 | 16,91 | 17,04 | 1,26% | 510,00 |
| 19.05.2025 | 17,13 | 17,13 | 16,83 | 16,83 | -6,78% | - |
| 16.05.2025 | 17,47 | 18,05 | 17,47 | 18,05 | 4,12% | 386,00 |
| 15.05.2025 | 17,78 | 18,00 | 17,34 | 17,34 | -0,49% | 1.374,00 |
| 14.05.2025 | 16,91 | 17,42 | 16,91 | 17,42 | 2,82% | - |
| 13.05.2025 | 16,92 | 16,94 | 16,92 | 16,94 | 1,17% | - |
| 12.05.2025 | 16,20 | 17,16 | 16,20 | 16,75 | 8,40% | 283,00 |
| 09.05.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 1,55% | - |
| 08.05.2025 | 15,01 | 15,21 | 15,01 | 15,21 | 6,04% | 20,00 |
| 07.05.2025 | 14,43 | 14,86 | 14,35 | 14,35 | 0,74% | 240,00 |
| 06.05.2025 | 14,26 | 14,26 | 14,24 | 14,24 | -4,68% | - |
| 05.05.2025 | 14,22 | 14,94 | 14,22 | 14,94 | 3,05% | - |
| 02.05.2025 | 14,68 | 14,75 | 14,50 | 14,50 | -10,46% | 894,00 |
| 30.04.2025 | 16,32 | 16,32 | 15,51 | 16,19 | -3,25% | 300,00 |
| 29.04.2025 | 16,65 | 16,74 | 16,65 | 16,74 | -1,39% | - |
| 28.04.2025 | 16,43 | 16,97 | 16,43 | 16,97 | 5,26% | - |
| 25.04.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -0,22% | - |
| 24.04.2025 | 15,30 | 16,16 | 15,30 | 16,16 | 1,89% | 95,00 |
| 23.04.2025 | 15,20 | 15,86 | 15,20 | 15,86 | 6,11% | - |
| 22.04.2025 | 13,80 | 14,95 | 13,80 | 14,95 | -1,33% | 400,00 |
| 17.04.2025 | 15,90 | 15,90 | 15,15 | 15,15 | -4,11% | 102,00 |
| 16.04.2025 | 15,70 | 15,90 | 15,70 | 15,80 | -5,38% | 203,00 |
| 15.04.2025 | 15,90 | 16,70 | 15,70 | 16,70 | 5,79% | 690,00 |
| 14.04.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 2,20% | - |
| 11.04.2025 | 15,10 | 15,44 | 15,10 | 15,44 | 3,82% | 80,00 |
| 10.04.2025 | 16,80 | 16,80 | 14,71 | 14,88 | -9,50% | 2.092,00 |
| 09.04.2025 | 15,90 | 16,44 | 14,60 | 16,44 | -0,98% | 1.600,00 |
| 08.04.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 5,29% | 120,00 |
| 07.04.2025 | 14,30 | 15,77 | 13,42 | 15,77 | 5,59% | 1.335,00 |
| 04.04.2025 | 17,48 | 17,48 | 14,93 | 14,93 | -13,67% | 1.672,00 |
| 03.04.2025 | 18,00 | 18,00 | 17,30 | 17,30 | -10,87% | 580,00 |
| 02.04.2025 | 20,00 | 20,00 | 19,01 | 19,41 | 3,78% | 3.616,00 |
| 01.04.2025 | 18,25 | 18,70 | 18,25 | 18,70 | 3,08% | 100,00 |
| 31.03.2025 | 18,02 | 18,14 | 18,02 | 18,14 | -4,26% | 3.178,00 |
| 28.03.2025 | 20,06 | 20,06 | 18,83 | 18,95 | -6,16% | 927,00 |
| 27.03.2025 | 20,39 | 20,91 | 19,96 | 20,20 | -4,83% | 874,00 |
| 26.03.2025 | 21,20 | 21,22 | 21,20 | 21,22 | -0,66% | - |
| 25.03.2025 | 20,80 | 21,43 | 20,80 | 21,36 | -4,71% | 512,00 |
| 24.03.2025 | 22,14 | 22,42 | 22,14 | 22,42 | 0,07% | 51,00 |
| 21.03.2025 | 23,22 | 23,22 | 22,40 | 22,40 | -7,69% | 250,00 |
| 20.03.2025 | 22,51 | 24,34 | 22,28 | 24,27 | 12,86% | 4.375,00 |