23,078€
-5,38%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,51 | 24,63 | 24,26 | 24,44 | 0,18% | 2.350,00 |
| 20.02.2025 | 25,18 | 27,01 | 24,39 | 24,39 | -0,53% | 977,00 |
| 19.02.2025 | 24,75 | 24,75 | 24,52 | 24,52 | 1,18% | - |
| 18.02.2025 | 24,08 | 24,29 | 23,93 | 24,24 | 0,90% | 901,00 |
| 17.02.2025 | 24,90 | 24,90 | 24,01 | 24,02 | 0,44% | 450,00 |
| 14.02.2025 | 23,39 | 24,00 | 23,39 | 23,92 | 5,35% | 580,00 |
| 13.02.2025 | 22,50 | 23,40 | 22,50 | 22,70 | 1,93% | 582,00 |
| 12.02.2025 | 23,30 | 23,30 | 22,27 | 22,27 | -4,95% | 100,00 |
| 11.02.2025 | 24,22 | 24,22 | 23,43 | 23,43 | -3,84% | - |
| 10.02.2025 | 23,97 | 24,37 | 23,97 | 24,37 | 2,35% | 100,00 |
| 07.02.2025 | 23,79 | 24,43 | 23,79 | 23,81 | 2,45% | 245,00 |
| 06.02.2025 | 23,50 | 23,50 | 23,24 | 23,24 | 1,91% | 2.100,00 |
| 05.02.2025 | 21,98 | 22,80 | 21,98 | 22,80 | -0,02% | - |
| 04.02.2025 | 23,02 | 23,02 | 22,78 | 22,81 | -2,46% | 320,00 |
| 03.02.2025 | 21,50 | 23,38 | 21,50 | 23,38 | 0,02% | 1.765,00 |
| 31.01.2025 | 22,80 | 23,38 | 22,65 | 23,38 | 3,77% | 241,00 |
| 30.01.2025 | 22,00 | 23,00 | 22,00 | 22,53 | 8,29% | 904,00 |
| 29.01.2025 | 19,50 | 20,80 | 19,50 | 20,80 | 5,17% | 1.225,00 |
| 28.01.2025 | 21,94 | 22,43 | 19,78 | 19,78 | -2,09% | 1.091,00 |
| 27.01.2025 | 27,90 | 27,90 | 20,00 | 20,20 | -27,60% | 3.430,00 |
| 24.01.2025 | 26,06 | 27,97 | 25,60 | 27,90 | 3,33% | 4.502,00 |
| 23.01.2025 | 24,27 | 27,00 | 24,25 | 27,00 | 6,85% | 755,00 |
| 22.01.2025 | 25,50 | 25,60 | 24,52 | 25,27 | 1,63% | 1.325,00 |
| 21.01.2025 | 22,99 | 24,87 | 22,73 | 24,87 | 8,60% | 61,00 |
| 20.01.2025 | 23,02 | 23,02 | 22,90 | 22,90 | -4,78% | 10,00 |
| 17.01.2025 | 22,99 | 24,05 | 22,99 | 24,05 | 5,58% | 2.400,00 |
| 16.01.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 0,11% | 10,00 |
| 15.01.2025 | 21,94 | 22,75 | 21,94 | 22,75 | 2,20% | 10,00 |
| 14.01.2025 | 22,36 | 22,95 | 22,26 | 22,26 | 0,50% | 130,00 |
| 13.01.2025 | 23,20 | 23,20 | 21,98 | 22,15 | -5,30% | 130,00 |
| 10.01.2025 | 23,39 | 23,39 | 23,39 | 23,39 | 0,60% | - |
| 09.01.2025 | 23,45 | 23,45 | 23,25 | 23,25 | 0,26% | 60,00 |
| 08.01.2025 | 23,98 | 24,40 | 22,78 | 23,19 | -2,93% | 577,00 |
| 07.01.2025 | 24,70 | 25,10 | 23,86 | 23,89 | -4,44% | 7.715,00 |
| 06.01.2025 | 23,78 | 25,00 | 23,10 | 25,00 | 6,91% | 14.685,00 |
| 03.01.2025 | 22,54 | 23,39 | 22,54 | 23,39 | 2,57% | 150,00 |
| 02.01.2025 | 21,22 | 22,82 | 21,22 | 22,80 | 3,61% | 1.350,00 |
| 30.12.2024 | 22,25 | 22,25 | 21,59 | 22,01 | -3,30% | 2.714,00 |
| 27.12.2024 | 23,18 | 23,18 | 22,65 | 22,76 | -1,37% | 267,00 |
| 23.12.2024 | 22,86 | 23,07 | 22,86 | 23,07 | 2,90% | 610,00 |
| 20.12.2024 | 21,72 | 22,42 | 21,72 | 22,42 | -2,10% | 5.450,00 |
| 19.12.2024 | 22,57 | 22,90 | 22,37 | 22,90 | 1,71% | 5.442,00 |
| 18.12.2024 | 23,25 | 23,25 | 22,52 | 22,52 | -5,72% | 100,00 |
| 17.12.2024 | 24,79 | 24,79 | 23,88 | 23,88 | 2,89% | 735,00 |
| 16.12.2024 | 24,01 | 24,01 | 23,21 | 23,21 | -2,60% | 201,00 |
| 13.12.2024 | 23,73 | 23,83 | 23,73 | 23,83 | -0,94% | - |
| 12.12.2024 | 22,22 | 24,06 | 22,22 | 24,06 | 2,58% | 370,00 |
| 11.12.2024 | 22,06 | 23,61 | 22,06 | 23,45 | 7,42% | 2.107,00 |
| 10.12.2024 | 24,71 | 24,73 | 21,83 | 21,83 | -14,24% | 2.076,00 |
| 09.12.2024 | 25,35 | 26,23 | 24,98 | 25,46 | 1,41% | 835,00 |
| 06.12.2024 | 24,31 | 25,10 | 24,30 | 25,10 | 4,41% | 203,00 |
| 05.12.2024 | 25,20 | 25,20 | 24,04 | 24,04 | -2,28% | 710,00 |
| 04.12.2024 | 24,68 | 25,00 | 24,24 | 24,60 | -0,30% | 2.732,00 |
| 03.12.2024 | 25,27 | 25,71 | 24,14 | 24,68 | -5,46% | 2.574,00 |
| 02.12.2024 | 25,60 | 26,38 | 25,35 | 26,10 | 1,62% | 3.851,00 |
| 29.11.2024 | 24,97 | 26,30 | 24,97 | 25,69 | -0,21% | 15.730,00 |
| 28.11.2024 | 26,18 | 26,60 | 25,74 | 25,74 | 0,90% | 1.701,00 |
| 27.11.2024 | 24,80 | 27,02 | 24,74 | 25,51 | 0,57% | 1.180,00 |
| 26.11.2024 | 24,33 | 25,49 | 24,22 | 25,37 | 2,28% | 1.015,00 |
| 25.11.2024 | 25,10 | 25,49 | 23,90 | 24,80 | -0,80% | 5.318,00 |
| 22.11.2024 | 22,50 | 25,00 | 22,00 | 25,00 | 5,79% | 8.314,00 |
| 21.11.2024 | 23,09 | 23,79 | 22,56 | 23,63 | 1,10% | 2.644,00 |
| 20.11.2024 | 22,40 | 23,60 | 21,67 | 23,38 | 3,89% | 2.080,00 |
| 19.11.2024 | 21,82 | 22,50 | 21,00 | 22,50 | 2,65% | 7.061,00 |
| 18.11.2024 | 19,77 | 22,71 | 19,50 | 21,92 | 80,17% | 9.491,00 |
| 14.11.2024 | 12,70 | 12,70 | 12,17 | 12,17 | -7,45% | 380,00 |
| 13.11.2024 | 12,49 | 13,21 | 12,21 | 13,15 | 7,44% | 1.300,00 |
| 12.11.2024 | 12,62 | 12,91 | 12,13 | 12,24 | -5,15% | 1.700,00 |
| 11.11.2024 | 12,24 | 12,90 | 12,02 | 12,90 | 10,41% | 1.907,00 |
| 08.11.2024 | 9,31 | 11,68 | 9,20 | 11,68 | 16,42% | 629,00 |
| 07.11.2024 | 10,08 | 10,08 | 9,80 | 10,04 | 9,66% | 730,00 |
| 06.11.2024 | 10,20 | 10,20 | 9,15 | 9,15 | -9,39% | 2.016,00 |
| 05.11.2024 | 9,83 | 10,10 | 9,83 | 10,10 | 6,30% | 1.000,00 |
| 04.11.2024 | 9,25 | 9,50 | 9,25 | 9,50 | 2,19% | 10,00 |
| 01.11.2024 | 8,85 | 9,30 | 8,85 | 9,30 | 0,51% | 20,00 |
| 31.10.2024 | 9,12 | 9,25 | 9,12 | 9,25 | -2,63% | - |
| 30.10.2024 | 9,30 | 9,50 | 9,30 | 9,50 | 3,01% | 400,00 |
| 29.10.2024 | 9,31 | 9,31 | 9,22 | 9,22 | 1,18% | - |
| 28.10.2024 | 8,70 | 9,11 | 8,70 | 9,11 | 5,94% | 21,00 |
| 25.10.2024 | 8,44 | 8,62 | 8,44 | 8,60 | -0,61% | 400,00 |
| 24.10.2024 | 8,42 | 8,66 | 8,34 | 8,66 | 0,28% | 10,00 |
| 23.10.2024 | 8,95 | 8,95 | 8,63 | 8,63 | -2,64% | - |
| 22.10.2024 | 9,05 | 9,05 | 8,87 | 8,87 | -3,85% | - |
| 21.10.2024 | 9,30 | 9,30 | 9,22 | 9,22 | -2,24% | 200,00 |
| 18.10.2024 | 9,35 | 9,43 | 9,35 | 9,43 | -0,29% | - |
| 17.10.2024 | 9,50 | 9,60 | 9,46 | 9,46 | -1,35% | 20,00 |
| 16.10.2024 | 9,53 | 9,59 | 9,44 | 9,59 | -1,15% | 32,00 |
| 15.10.2024 | 9,53 | 9,70 | 9,44 | 9,70 | 3,05% | 1.000,00 |
| 14.10.2024 | 9,70 | 9,70 | 9,41 | 9,41 | -2,00% | 261,00 |
| 11.10.2024 | 9,25 | 9,61 | 9,25 | 9,61 | 3,71% | 100,00 |
| 10.10.2024 | 9,53 | 9,53 | 9,26 | 9,26 | -1,50% | 100,00 |
| 09.10.2024 | 9,20 | 9,40 | 9,20 | 9,40 | 1,50% | - |
| 08.10.2024 | 9,32 | 9,32 | 9,26 | 9,26 | -3,62% | 25,00 |
| 07.10.2024 | 9,85 | 9,85 | 9,61 | 9,61 | -0,31% | - |
| 04.10.2024 | 9,54 | 9,64 | 9,54 | 9,64 | 0,07% | - |
| 03.10.2024 | 9,65 | 9,65 | 9,63 | 9,63 | 8,88% | - |
| 02.10.2024 | 9,13 | 9,16 | 8,85 | 8,85 | -2,88% | 75,00 |
| 01.10.2024 | 9,34 | 9,73 | 9,11 | 9,11 | -3,11% | 500,00 |
| 30.09.2024 | 9,50 | 9,50 | 9,36 | 9,40 | -1,44% | 61,00 |
| 27.09.2024 | 9,30 | 9,54 | 9,30 | 9,54 | 3,66% | 500,00 |