77,700€
-0,65%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,51% | 2.229,00 |
| 11.09.2025 | 53,53 | 58,42 | 53,09 | 58,31 | 8,99% | 1.080,00 |
| 10.09.2025 | 51,28 | 55,60 | 50,37 | 53,50 | 15,22% | 2.814,00 |
| 09.09.2025 | 45,40 | 46,54 | 44,61 | 46,43 | -4,89% | 100,00 |
| 08.09.2025 | 48,80 | 49,89 | 47,09 | 48,82 | -0,05% | 694,00 |
| 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 |
| 18.08.2025 | 38,60 | 40,02 | 38,50 | 40,02 | 0,04% | 1.752,00 |
| 15.08.2025 | 39,29 | 40,00 | 37,11 | 40,00 | 4,23% | 3.366,00 |
| 14.08.2025 | 37,85 | 38,38 | 37,06 | 38,38 | 2,33% | 406,00 |
| 13.08.2025 | 35,21 | 39,26 | 35,21 | 37,50 | 7,14% | 2.690,00 |
| 12.08.2025 | 31,86 | 35,00 | 31,86 | 35,00 | 6,76% | 700,00 |
| 11.08.2025 | 30,60 | 32,79 | 30,60 | 32,79 | 4,38% | 1.201,00 |
| 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 |