264,750€
6,97%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 249,00 | 273,50 | 245,50 | 267,00 | 7,88% | 898,00 |
| 20.05.2026 | 227,50 | 252,00 | 225,00 | 247,50 | 10,74% | 473,00 |
| 19.05.2026 | 221,00 | 230,50 | 209,50 | 223,50 | 1,13% | 898,00 |
| 18.05.2026 | 229,50 | 237,50 | 215,00 | 221,00 | -10,34% | 519,00 |
| 15.05.2026 | 249,00 | 253,00 | 240,00 | 246,50 | -5,56% | 740,00 |
| 14.05.2026 | 248,50 | 261,00 | 243,50 | 261,00 | 4,40% | 202,00 |
| 13.05.2026 | 244,00 | 250,00 | 233,00 | 250,00 | 5,26% | 824,00 |
| 12.05.2026 | 242,00 | 242,00 | 231,00 | 237,50 | -3,06% | 523,00 |
| 11.05.2026 | 222,00 | 252,00 | 220,00 | 245,00 | 8,65% | 3.025,00 |
| 08.05.2026 | 227,00 | 233,50 | 213,00 | 225,50 | 1,81% | 1.156,00 |
| 07.05.2026 | 240,00 | 245,50 | 220,00 | 221,50 | -9,59% | 614,00 |
| 06.05.2026 | 257,00 | 261,00 | 242,00 | 245,00 | -2,58% | 492,00 |
| 05.05.2026 | 245,00 | 252,50 | 242,50 | 251,50 | 2,86% | 411,00 |
| 04.05.2026 | 255,50 | 258,50 | 244,50 | 244,50 | 3,82% | 1.089,00 |
| 30.04.2026 | 244,50 | 254,00 | 228,00 | 235,50 | -3,29% | 1.392,00 |
| 29.04.2026 | 223,00 | 243,50 | 218,50 | 243,50 | 25,52% | 2.943,00 |
| 28.04.2026 | 202,00 | 205,50 | 184,20 | 194,00 | -4,90% | 595,00 |
| 27.04.2026 | 196,60 | 204,00 | 193,60 | 204,00 | 1,75% | 477,00 |
| 24.04.2026 | 201,00 | 208,00 | 200,00 | 200,50 | -2,43% | 254,00 |
| 23.04.2026 | 189,80 | 207,00 | 189,80 | 205,50 | 3,68% | 1.788,00 |
| 22.04.2026 | 193,40 | 198,40 | 192,00 | 198,20 | 2,80% | 668,00 |
| 21.04.2026 | 190,20 | 197,80 | 187,60 | 192,80 | 4,22% | 1.407,00 |
| 20.04.2026 | 176,60 | 185,00 | 171,00 | 185,00 | 8,95% | 346,00 |
| 17.04.2026 | 175,20 | 184,20 | 169,80 | 169,80 | -6,08% | 1.961,00 |
| 16.04.2026 | 181,00 | 187,00 | 174,20 | 180,80 | 0,56% | 905,00 |
| 15.04.2026 | 182,00 | 190,00 | 179,80 | 179,80 | -1,53% | 374,00 |
| 14.04.2026 | 170,40 | 185,40 | 167,40 | 182,60 | 21,73% | 1.909,00 |
| 13.04.2026 | 137,60 | 150,00 | 137,60 | 150,00 | 4,46% | 772,00 |
| 10.04.2026 | 136,40 | 143,60 | 134,80 | 143,60 | 5,59% | 425,00 |
| 09.04.2026 | 124,20 | 136,00 | 124,20 | 136,00 | 2,41% | 132,00 |
| 08.04.2026 | 125,00 | 132,80 | 123,80 | 132,80 | 14,48% | 865,00 |
| 07.04.2026 | 116,60 | 117,20 | 114,00 | 116,00 | 6,91% | 177,00 |
| 02.04.2026 | 110,00 | 111,00 | 108,50 | 108,50 | -6,11% | 227,00 |
| 01.04.2026 | 121,30 | 121,50 | 115,56 | 115,56 | -0,38% | 790,00 |
| 31.03.2026 | 104,52 | 116,00 | 104,50 | 116,00 | 12,06% | 147,00 |
| 30.03.2026 | 112,36 | 119,50 | 102,00 | 103,52 | -10,40% | 11.361,00 |
| 27.03.2026 | 115,76 | 117,98 | 111,24 | 115,54 | 0,47% | 431,00 |
| 26.03.2026 | 127,78 | 128,10 | 115,00 | 115,00 | -10,85% | 315,00 |
| 25.03.2026 | 127,10 | 131,04 | 127,00 | 129,00 | 7,50% | 400,00 |
| 24.03.2026 | 121,78 | 121,78 | 120,00 | 120,00 | -2,60% | 56,00 |
| 23.03.2026 | 126,62 | 134,20 | 123,20 | 123,20 | -6,18% | 325,00 |
| 20.03.2026 | 143,00 | 143,40 | 131,32 | 131,32 | -9,03% | 266,00 |
| 19.03.2026 | 136,04 | 144,36 | 132,00 | 144,36 | 3,51% | 225,00 |
| 18.03.2026 | 140,12 | 140,50 | 139,46 | 139,46 | 1,80% | 500,00 |
| 17.03.2026 | 131,04 | 137,00 | 131,04 | 137,00 | 1,51% | 376,00 |
| 16.03.2026 | 137,30 | 138,00 | 133,20 | 134,96 | -1,45% | 499,00 |
| 13.03.2026 | 134,70 | 139,76 | 134,70 | 136,94 | -4,61% | 42,00 |
| 12.03.2026 | 136,60 | 143,56 | 136,60 | 143,56 | 5,56% | 550,00 |
| 11.03.2026 | 135,58 | 136,00 | 135,58 | 136,00 | 0,24% | 48,00 |
| 10.03.2026 | 129,90 | 135,68 | 129,90 | 135,68 | 9,28% | 255,00 |
| 09.03.2026 | 112,00 | 124,16 | 112,00 | 124,16 | 5,22% | 348,00 |
| 06.03.2026 | 137,74 | 139,50 | 118,00 | 118,00 | -15,71% | 399,00 |
| 05.03.2026 | 141,98 | 143,48 | 137,22 | 140,00 | -0,07% | 61,00 |
| 04.03.2026 | 129,14 | 140,10 | 129,14 | 140,10 | 3,01% | 657,00 |
| 03.03.2026 | 136,50 | 136,50 | 127,26 | 136,00 | -3,35% | 540,00 |
| 02.03.2026 | 126,00 | 140,72 | 125,04 | 140,72 | 7,58% | 2.767,00 |
| 27.02.2026 | 142,26 | 144,00 | 130,80 | 130,80 | -7,37% | 1.805,00 |
| 26.02.2026 | 150,00 | 150,00 | 134,78 | 141,20 | -5,87% | 563,00 |
| 25.02.2026 | 144,30 | 153,74 | 142,36 | 150,00 | 4,62% | 473,00 |
| 24.02.2026 | 135,62 | 145,00 | 133,12 | 143,38 | 11,10% | 1.229,00 |
| 23.02.2026 | 121,00 | 129,06 | 121,00 | 129,06 | -2,73% | 88,00 |
| 20.02.2026 | 135,10 | 135,10 | 131,50 | 132,68 | -2,25% | 256,00 |
| 19.02.2026 | 134,00 | 135,74 | 129,90 | 135,74 | 4,10% | 588,00 |
| 18.02.2026 | 124,82 | 134,00 | 124,82 | 130,40 | 9,65% | 125,00 |
| 17.02.2026 | 115,00 | 118,92 | 112,62 | 118,92 | 2,39% | 180,00 |
| 16.02.2026 | 117,62 | 120,10 | 116,14 | 116,14 | -3,06% | 115,00 |
| 13.02.2026 | 116,00 | 119,80 | 110,66 | 119,80 | 3,45% | 762,00 |
| 12.02.2026 | 127,66 | 133,94 | 115,80 | 115,80 | -4,93% | 692,00 |
| 11.02.2026 | 124,06 | 128,68 | 121,80 | 121,80 | -2,64% | 404,00 |
| 10.02.2026 | 130,22 | 130,22 | 123,18 | 125,10 | -3,92% | 2.391,00 |
| 09.02.2026 | 124,00 | 131,00 | 120,00 | 130,20 | 13,47% | 1.041,00 |
| 06.02.2026 | 124,00 | 134,90 | 114,74 | 114,74 | -3,03% | 995,00 |
| 05.02.2026 | 126,40 | 128,14 | 115,82 | 118,32 | -0,57% | 369,00 |
| 04.02.2026 | 143,00 | 145,68 | 115,06 | 119,00 | -15,36% | 1.659,00 |
| 03.02.2026 | 135,74 | 149,00 | 135,74 | 140,60 | 8,19% | 804,00 |
| 02.02.2026 | 122,16 | 130,06 | 122,16 | 129,96 | 0,11% | 1.115,00 |
| 30.01.2026 | 130,00 | 133,52 | 126,10 | 129,82 | -0,60% | 392,00 |
| 29.01.2026 | 141,00 | 141,00 | 130,00 | 130,60 | -6,06% | 815,00 |
| 28.01.2026 | 129,90 | 140,38 | 129,10 | 139,02 | 11,02% | 1.185,00 |
| 27.01.2026 | 116,96 | 125,22 | 114,88 | 125,22 | 7,03% | 637,00 |
| 26.01.2026 | 122,00 | 122,00 | 117,00 | 117,00 | -5,00% | 119,00 |
| 23.01.2026 | 122,34 | 125,12 | 118,72 | 123,16 | -1,27% | 707,00 |
| 22.01.2026 | 128,20 | 132,80 | 124,74 | 124,74 | -2,79% | 898,00 |
| 21.01.2026 | 129,16 | 132,94 | 128,32 | 128,32 | 0,25% | 1.040,00 |
| 20.01.2026 | 121,36 | 131,72 | 118,30 | 128,00 | 3,86% | 1.543,00 |
| 19.01.2026 | 120,20 | 124,50 | 120,20 | 123,24 | -5,19% | 2.350,00 |
| 16.01.2026 | 123,80 | 129,98 | 121,60 | 129,98 | 8,32% | 1.638,00 |
| 15.01.2026 | 115,66 | 122,64 | 115,66 | 120,00 | 7,41% | 1.349,00 |
| 14.01.2026 | 117,22 | 121,04 | 111,72 | 111,72 | -8,44% | 2.332,00 |
| 13.01.2026 | 118,02 | 123,50 | 116,90 | 122,02 | 4,86% | 2.351,00 |
| 12.01.2026 | 113,90 | 116,36 | 109,80 | 116,36 | -0,55% | 1.159,00 |
| 09.01.2026 | 103,10 | 117,00 | 103,08 | 117,00 | 11,03% | 2.450,00 |
| 08.01.2026 | 90,80 | 107,26 | 90,80 | 105,38 | 10,50% | 1.546,00 |
| 07.01.2026 | 88,80 | 95,48 | 86,07 | 95,37 | 7,52% | 935,00 |
| 06.01.2026 | 89,30 | 90,01 | 87,30 | 88,70 | -0,95% | 187,00 |
| 05.01.2026 | 84,63 | 91,76 | 84,63 | 89,55 | 6,47% | 291,00 |
| 02.01.2026 | 74,28 | 84,11 | 74,28 | 84,11 | 12,85% | 30,00 |
| 30.12.2025 | 74,24 | 75,70 | 74,24 | 74,53 | -0,63% | 26,00 |
| 29.12.2025 | 77,15 | 77,15 | 75,00 | 75,00 | -3,21% | 215,00 |
| 23.12.2025 | 77,60 | 77,61 | 77,49 | 77,49 | 1,19% | 128,00 |