10,977€
2,84%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 10,89 | 11,17 | 10,67 | 10,98 | 2,87% | - |
| 08.05.2024 | 10,79 | 10,79 | 10,67 | 10,67 | -6,52% | 22,00 |
| 07.05.2024 | 10,99 | 11,42 | 10,99 | 11,42 | 2,02% | 150,00 |
| 06.05.2024 | 10,60 | 11,19 | 10,60 | 11,19 | 0,07% | 300,00 |
| 03.05.2024 | 10,47 | 11,18 | 10,47 | 11,18 | 6,70% | 500,00 |
| 02.05.2024 | 10,43 | 10,86 | 10,43 | 10,48 | 1,26% | 200,00 |
| 30.04.2024 | 10,28 | 10,35 | 10,28 | 10,35 | 2,25% | - |
| 29.04.2024 | 9,86 | 10,25 | 9,61 | 10,12 | 9,09% | 2.450,00 |
| 26.04.2024 | 8,94 | 9,28 | 8,94 | 9,28 | 4,14% | 560,00 |
| 25.04.2024 | 8,91 | 8,91 | 8,91 | 8,91 | -3,42% | - |
| 24.04.2024 | 9,23 | 9,23 | 9,23 | 9,23 | 0,14% | - |
| 23.04.2024 | 8,72 | 9,21 | 8,52 | 9,21 | 3,66% | 1.000,00 |
| 22.04.2024 | 9,10 | 9,10 | 8,89 | 8,89 | -2,28% | 90,00 |
| 19.04.2024 | 9,02 | 9,10 | 9,02 | 9,10 | -0,39% | 80,00 |
| 18.04.2024 | 9,06 | 9,13 | 9,06 | 9,13 | -0,59% | 5,00 |
| 17.04.2024 | 9,16 | 9,19 | 9,16 | 9,19 | 0,78% | 100,00 |
| 16.04.2024 | 9,50 | 9,50 | 9,12 | 9,12 | -5,98% | - |
| 15.04.2024 | 9,96 | 9,96 | 9,70 | 9,70 | -8,69% | - |
| 12.04.2024 | 10,55 | 10,62 | 10,42 | 10,62 | 1,37% | 450,00 |
| 11.04.2024 | 10,37 | 10,47 | 10,37 | 10,47 | 0,63% | 500,00 |
| 10.04.2024 | 10,69 | 10,69 | 10,41 | 10,41 | -6,76% | - |
| 09.04.2024 | 10,69 | 11,16 | 10,69 | 11,16 | 2,67% | 20,00 |
| 08.04.2024 | 10,68 | 10,87 | 10,68 | 10,87 | -0,37% | - |
| 05.04.2024 | 10,90 | 10,91 | 10,77 | 10,91 | -3,72% | 251,00 |
| 04.04.2024 | 10,69 | 11,33 | 10,69 | 11,33 | 7,86% | 40,00 |
| 03.04.2024 | 10,77 | 11,04 | 10,51 | 10,51 | -1,02% | 522,00 |
| 02.04.2024 | 10,70 | 10,70 | 10,62 | 10,62 | 3,98% | 289,00 |
| 28.03.2024 | 10,48 | 10,48 | 10,21 | 10,21 | -0,64% | 1.200,00 |
| 27.03.2024 | 10,00 | 10,28 | 9,90 | 10,28 | 4,72% | 700,00 |
| 26.03.2024 | 9,22 | 9,81 | 9,22 | 9,81 | 5,55% | - |
| 25.03.2024 | 9,00 | 9,30 | 9,00 | 9,30 | 3,11% | 125,00 |
| 22.03.2024 | 9,03 | 9,03 | 9,02 | 9,02 | -2,38% | 300,00 |
| 21.03.2024 | 8,67 | 9,24 | 8,67 | 9,24 | 7,71% | 1.087,00 |
| 20.03.2024 | 8,58 | 8,58 | 8,58 | 8,58 | -4,16% | - |
| 19.03.2024 | 8,95 | 8,95 | 8,95 | 8,95 | 2,57% | - |
| 18.03.2024 | 8,40 | 8,72 | 8,40 | 8,72 | 3,76% | 3.490,00 |
| 15.03.2024 | 8,23 | 8,41 | 8,23 | 8,41 | 2,54% | - |
| 14.03.2024 | 9,18 | 9,18 | 8,20 | 8,20 | -13,12% | 618,00 |
| 13.03.2024 | 9,37 | 9,44 | 9,37 | 9,44 | 1,23% | - |
| 12.03.2024 | 9,52 | 9,52 | 9,32 | 9,32 | -2,28% | 45,00 |
| 11.03.2024 | 9,35 | 9,54 | 9,33 | 9,54 | -0,61% | 45,00 |
| 08.03.2024 | 9,45 | 9,72 | 9,45 | 9,60 | 7,26% | 1.210,00 |
| 07.03.2024 | 8,69 | 8,95 | 8,69 | 8,95 | 1,13% | 165,00 |
| 06.03.2024 | 8,39 | 8,93 | 8,22 | 8,85 | 6,18% | 3.615,00 |
| 05.03.2024 | 8,15 | 8,34 | 8,15 | 8,34 | 3,22% | 500,00 |
| 04.03.2024 | 8,29 | 8,29 | 7,95 | 8,08 | -1,79% | 240,00 |
| 01.03.2024 | 8,11 | 8,38 | 7,94 | 8,22 | -2,99% | 1.450,00 |
| 29.02.2024 | 8,32 | 8,48 | 8,14 | 8,48 | -1,12% | 400,00 |
| 28.02.2024 | 8,54 | 8,88 | 8,36 | 8,57 | 5,17% | 1.241,00 |
| 27.02.2024 | 7,95 | 8,15 | 7,86 | 8,15 | 0,31% | 90,00 |
| 26.02.2024 | 7,87 | 8,13 | 7,80 | 8,13 | 2,93% | 620,00 |
| 23.02.2024 | 7,90 | 8,09 | 7,79 | 7,89 | -7,67% | 1.160,00 |
| 22.02.2024 | 8,15 | 8,55 | 8,15 | 8,55 | 1,76% | 1.500,00 |
| 21.02.2024 | 8,21 | 8,40 | 8,09 | 8,40 | -1,15% | 2.050,00 |
| 20.02.2024 | 8,83 | 8,83 | 8,50 | 8,50 | -3,52% | 1.050,00 |
| 19.02.2024 | 9,10 | 9,20 | 8,70 | 8,81 | -1,60% | 15.842,00 |
| 16.02.2024 | 9,31 | 9,61 | 8,50 | 8,95 | -17,80% | 16.099,00 |
| 15.02.2024 | 10,90 | 11,25 | 10,89 | 10,89 | 3,71% | 7.612,00 |
| 14.02.2024 | 10,51 | 10,51 | 10,50 | 10,50 | -0,94% | - |
| 13.02.2024 | 11,40 | 11,40 | 10,60 | 10,60 | -2,64% | 3.060,00 |
| 12.02.2024 | 10,61 | 10,89 | 10,49 | 10,89 | 2,52% | 70,00 |
| 09.02.2024 | 10,61 | 10,62 | 10,49 | 10,62 | 2,53% | 5,00 |
| 08.02.2024 | 10,42 | 10,42 | 10,26 | 10,36 | 0,80% | 810,00 |
| 07.02.2024 | 10,58 | 10,58 | 10,24 | 10,28 | 0,10% | 150,00 |
| 06.02.2024 | 10,36 | 10,78 | 9,92 | 10,27 | 1,06% | 1.170,00 |
| 05.02.2024 | 10,73 | 10,73 | 9,90 | 10,16 | -7,64% | 525,00 |
| 02.02.2024 | 11,11 | 11,11 | 11,00 | 11,00 | 0,33% | 50,00 |
| 01.02.2024 | 10,58 | 11,10 | 10,58 | 10,96 | 4,42% | 1.200,00 |
| 31.01.2024 | 10,41 | 10,50 | 10,01 | 10,50 | -3,86% | 500,00 |
| 30.01.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 3,19% | 100,00 |
| 29.01.2024 | 11,41 | 11,41 | 10,50 | 10,58 | -9,54% | 680,00 |
| 26.01.2024 | 11,52 | 11,70 | 11,52 | 11,70 | 2,92% | - |
| 25.01.2024 | 10,94 | 11,48 | 10,94 | 11,37 | 2,62% | 280,00 |
| 24.01.2024 | 10,99 | 11,35 | 10,99 | 11,08 | -2,09% | 260,00 |
| 23.01.2024 | 10,98 | 11,31 | 10,65 | 11,31 | 2,28% | 510,00 |
| 22.01.2024 | 10,50 | 11,20 | 10,50 | 11,06 | 6,16% | 472,00 |
| 19.01.2024 | 10,34 | 10,42 | 10,34 | 10,42 | 2,60% | 1.736,00 |
| 18.01.2024 | 10,27 | 10,36 | 10,16 | 10,16 | -4,37% | 8.300,00 |
| 17.01.2024 | 10,80 | 10,80 | 10,62 | 10,62 | -6,02% | 1.150,00 |
| 16.01.2024 | 11,90 | 11,97 | 11,09 | 11,30 | -2,28% | 14.542,00 |
| 15.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -2,41% | - |
| 12.01.2024 | 11,70 | 12,05 | 11,60 | 11,85 | -4,44% | 461,00 |
| 11.01.2024 | 12,22 | 12,40 | 12,22 | 12,40 | 3,61% | 118,00 |
| 10.01.2024 | 12,47 | 12,50 | 11,97 | 11,97 | -0,94% | 100,00 |
| 09.01.2024 | 12,55 | 12,55 | 12,08 | 12,08 | -3,97% | - |
| 08.01.2024 | 12,50 | 12,58 | 12,42 | 12,58 | -0,88% | 200,00 |
| 05.01.2024 | 12,62 | 12,69 | 12,50 | 12,69 | -1,31% | 1,00 |
| 04.01.2024 | 12,72 | 12,87 | 12,72 | 12,86 | 0,78% | 60,00 |
| 03.01.2024 | 13,35 | 13,39 | 12,68 | 12,76 | -8,46% | 194,00 |
| 02.01.2024 | 13,15 | 13,94 | 13,15 | 13,94 | -0,54% | 80,00 |
| 29.12.2023 | 13,63 | 14,02 | 13,63 | 14,02 | 3,84% | 70,00 |
| 28.12.2023 | 13,67 | 13,67 | 13,50 | 13,50 | -0,88% | 250,00 |
| 27.12.2023 | 13,94 | 13,94 | 13,62 | 13,62 | 1,35% | 544,00 |
| 22.12.2023 | 13,28 | 13,44 | 13,13 | 13,44 | 1,01% | 750,00 |
| 21.12.2023 | 12,44 | 13,30 | 12,44 | 13,30 | 2,97% | 515,00 |
| 20.12.2023 | 13,02 | 13,32 | 12,79 | 12,92 | 0,34% | 420,00 |
| 19.12.2023 | 12,44 | 12,88 | 12,28 | 12,88 | 0,78% | 73,00 |
| 18.12.2023 | 12,91 | 12,91 | 12,78 | 12,78 | -2,83% | 300,00 |
| 15.12.2023 | 13,05 | 13,15 | 13,05 | 13,15 | -1,29% | 1.085,00 |
| 14.12.2023 | 12,92 | 13,72 | 12,18 | 13,32 | 9,43% | 1.825,00 |