17,957€
11,53%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 16,05 | 17,90 | 15,90 | 17,86 | 10,93% | 600,00 |
| 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 |
| 19.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,73% | - |
| 18.03.2025 | 22,01 | 22,01 | 20,53 | 21,35 | -3,22% | 100,00 |
| 17.03.2025 | 22,05 | 22,73 | 22,05 | 22,06 | -0,34% | 301,00 |
| 14.03.2025 | 22,11 | 22,87 | 22,08 | 22,13 | 1,93% | 5.567,00 |
| 13.03.2025 | 22,40 | 22,90 | 21,71 | 21,71 | -4,23% | 100,00 |
| 12.03.2025 | 22,95 | 22,95 | 22,67 | 22,67 | 7,19% | 300,00 |
| 10.03.2025 | 20,80 | 21,15 | 20,80 | 21,15 | 4,70% | 520,00 |
| 07.03.2025 | 20,00 | 21,16 | 19,90 | 20,20 | -5,32% | 1.783,00 |
| 06.03.2025 | 22,50 | 22,50 | 21,34 | 21,34 | 3,32% | 25,00 |
| 05.03.2025 | 21,56 | 21,76 | 20,65 | 20,65 | 4,29% | 786,00 |
| 04.03.2025 | 21,70 | 22,15 | 19,80 | 19,80 | -10,00% | 4.670,00 |
| 03.03.2025 | 23,00 | 23,80 | 22,00 | 22,00 | 0,23% | 145,00 |
| 28.02.2025 | 24,50 | 24,50 | 21,95 | 21,95 | -4,98% | 920,00 |
| 27.02.2025 | 22,60 | 23,18 | 22,60 | 23,10 | 1,36% | 670,00 |
| 26.02.2025 | 20,93 | 22,79 | 20,93 | 22,79 | 14,60% | 955,00 |
| 25.02.2025 | 21,50 | 21,91 | 19,60 | 19,89 | -6,73% | 1.018,00 |
| 24.02.2025 | 23,31 | 23,80 | 21,32 | 21,32 | -12,75% | 2.047,00 |
| 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 |