310,310$
9,92%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 286,95 | 318,49 | 285,31 | 307,88 | 9,06% | 13.931.600,00 |
| 20.05.2026 | 269,18 | 292,99 | 264,33 | 282,31 | 8,02% | 10.263.848,00 |
| 19.05.2026 | 252,80 | 268,58 | 241,75 | 261,34 | 1,02% | 8.409.120,00 |
| 18.05.2026 | 275,66 | 277,80 | 249,01 | 258,71 | -6,25% | 10.907.533,00 |
| 15.05.2026 | 286,79 | 288,70 | 275,40 | 275,95 | -9,05% | 10.109.951,00 |
| 14.05.2026 | 291,00 | 310,00 | 282,10 | 303,41 | 4,71% | 7.975.160,00 |
| 13.05.2026 | 286,48 | 297,87 | 270,05 | 289,76 | 3,23% | 8.961.484,00 |
| 12.05.2026 | 276,00 | 289,45 | 265,39 | 280,69 | -1,14% | 7.309.851,00 |
| 11.05.2026 | 269,50 | 296,39 | 267,98 | 283,92 | 8,77% | 11.435.239,00 |
| 08.05.2026 | 271,12 | 272,56 | 249,10 | 261,03 | 0,92% | 14.413.746,00 |
| 07.05.2026 | 284,40 | 285,18 | 256,27 | 258,64 | -9,40% | 10.566.544,00 |
| 06.05.2026 | 299,00 | 299,00 | 281,84 | 285,47 | -3,31% | 8.338.219,00 |
| 05.05.2026 | 294,01 | 299,51 | 287,02 | 295,25 | 2,29% | 7.380.964,00 |
| 04.05.2026 | 297,50 | 302,99 | 277,70 | 288,64 | -0,65% | 9.842.620,00 |
| 01.05.2026 | 283,94 | 291,69 | 273,21 | 290,52 | 2,53% | 9.534.833,00 |
| 30.04.2026 | 296,00 | 296,50 | 261,52 | 283,36 | -1,60% | 13.830.610,00 |
| 29.04.2026 | 277,24 | 290,50 | 267,46 | 287,97 | 27,21% | 19.653.297,00 |
| 28.04.2026 | 228,07 | 239,61 | 216,04 | 226,37 | -3,54% | 13.531.246,00 |
| 27.04.2026 | 233,62 | 239,05 | 225,51 | 234,68 | 1,52% | 6.907.551,00 |
| 24.04.2026 | 240,56 | 242,20 | 231,02 | 231,17 | -2,69% | 6.568.991,00 |
| 23.04.2026 | 231,50 | 241,60 | 228,14 | 237,57 | 3,40% | 7.655.224,00 |
| 22.04.2026 | 229,02 | 235,35 | 226,45 | 229,75 | 4,00% | 6.938.558,00 |
| 21.04.2026 | 221,59 | 234,35 | 219,60 | 220,91 | 1,21% | 12.032.174,00 |
| 20.04.2026 | 207,86 | 220,70 | 201,80 | 218,27 | 5,01% | 8.708.408,00 |
| 17.04.2026 | 215,69 | 215,69 | 200,23 | 207,86 | -1,05% | 11.306.205,00 |
| 16.04.2026 | 213,50 | 215,43 | 202,27 | 210,06 | -1,77% | 8.853.675,00 |
| 15.04.2026 | 219,00 | 229,55 | 211,16 | 213,84 | -2,37% | 14.133.022,00 |
| 14.04.2026 | 202,78 | 219,27 | 197,40 | 219,03 | 23,98% | 24.670.831,00 |
| 13.04.2026 | 164,72 | 177,54 | 163,22 | 176,67 | 5,98% | 8.090.289,00 |
| 10.04.2026 | 161,88 | 170,88 | 160,35 | 166,70 | 4,10% | 9.105.327,00 |
| 09.04.2026 | 146,88 | 163,29 | 145,53 | 160,13 | 9,10% | 10.260.841,00 |
| 08.04.2026 | 149,60 | 156,79 | 144,54 | 146,78 | 8,00% | 10.671.970,00 |
| 07.04.2026 | 134,95 | 139,42 | 130,50 | 135,91 | 0,67% | 5.409.773,00 |
| 06.04.2026 | 136,18 | 140,30 | 133,57 | 135,00 | -0,46% | 4.769.426,00 |
| 02.04.2026 | 124,84 | 137,28 | 123,16 | 135,63 | 2,40% | 5.639.152,00 |
| 01.04.2026 | 135,10 | 141,56 | 132,14 | 132,45 | -2,24% | 10.911.866,00 |
| 31.03.2026 | 123,44 | 135,64 | 122,00 | 135,49 | 13,37% | 11.406.553,00 |
| 30.03.2026 | 133,33 | 133,76 | 116,51 | 119,51 | -10,30% | 13.116.888,00 |
| 27.03.2026 | 132,63 | 149,27 | 129,05 | 133,24 | -0,21% | 8.421.819,00 |
| 26.03.2026 | 145,32 | 149,51 | 131,50 | 133,52 | -11,12% | 10.865.646,00 |
| 25.03.2026 | 147,60 | 153,70 | 145,44 | 150,22 | 2,98% | 7.130.674,00 |
| 24.03.2026 | 140,52 | 146,67 | 136,96 | 145,88 | 3,22% | 11.644.174,00 |
| 23.03.2026 | 155,99 | 157,39 | 141,25 | 141,33 | -5,86% | 12.560.119,00 |
| 20.03.2026 | 167,35 | 169,09 | 148,06 | 150,12 | -9,94% | 15.965.958,00 |
| 19.03.2026 | 151,76 | 167,97 | 148,53 | 166,69 | 6,46% | 9.568.788,00 |
| 18.03.2026 | 161,43 | 164,49 | 156,33 | 156,58 | -2,17% | 8.489.279,00 |
| 17.03.2026 | 152,58 | 161,50 | 151,18 | 160,05 | 4,14% | 5.987.553,00 |
| 16.03.2026 | 159,40 | 162,27 | 149,27 | 153,68 | -0,54% | 10.967.039,00 |
| 13.03.2026 | 160,65 | 163,55 | 151,62 | 154,51 | -1,69% | 7.664.433,00 |
| 12.03.2026 | 158,85 | 165,41 | 155,65 | 157,17 | -1,28% | 9.228.755,00 |
| 11.03.2026 | 153,71 | 164,65 | 153,00 | 159,21 | 3,38% | 9.360.013,00 |
| 10.03.2026 | 150,80 | 159,65 | 150,75 | 154,00 | 1,77% | 10.627.616,00 |
| 09.03.2026 | 134,55 | 153,75 | 132,50 | 151,32 | 11,93% | 12.885.692,00 |
| 06.03.2026 | 153,00 | 155,75 | 135,11 | 135,19 | -15,50% | 14.662.636,00 |
| 05.03.2026 | 161,00 | 165,88 | 151,80 | 159,99 | -2,91% | 9.371.728,00 |
| 04.03.2026 | 155,70 | 165,00 | 150,15 | 164,78 | 7,69% | 9.779.993,00 |
| 03.03.2026 | 156,00 | 158,29 | 147,56 | 153,02 | -7,82% | 10.681.252,00 |
| 02.03.2026 | 153,41 | 166,28 | 148,19 | 166,00 | 6,64% | 8.303.133,00 |
| 27.02.2026 | 164,49 | 167,45 | 151,80 | 155,67 | -7,65% | 11.442.017,00 |
| 26.02.2026 | 172,60 | 172,60 | 158,84 | 168,57 | -3,55% | 10.754.536,00 |
| 25.02.2026 | 169,33 | 180,90 | 167,54 | 174,77 | 5,16% | 10.797.141,00 |
| 24.02.2026 | 157,40 | 173,07 | 154,69 | 166,20 | 3,69% | 10.933.749,00 |
| 23.02.2026 | 147,70 | 161,25 | 145,84 | 160,28 | 8,63% | 9.984.370,00 |
| 20.02.2026 | 155,83 | 159,11 | 144,06 | 147,55 | -7,20% | 10.179.341,00 |
| 19.02.2026 | 154,13 | 160,08 | 150,70 | 159,00 | 1,10% | 8.548.851,00 |
| 18.02.2026 | 146,65 | 158,40 | 145,50 | 157,27 | 8,22% | 10.069.846,00 |
| 17.02.2026 | 135,20 | 145,45 | 131,52 | 145,32 | 3,99% | 7.769.147,00 |
| 13.02.2026 | 136,21 | 144,60 | 131,00 | 139,74 | 0,51% | 8.275.071,00 |
| 12.02.2026 | 159,60 | 160,00 | 136,60 | 139,03 | -10,61% | 13.284.812,00 |
| 11.02.2026 | 153,50 | 160,00 | 137,19 | 155,54 | 4,60% | 13.649.350,00 |
| 10.02.2026 | 152,96 | 157,62 | 142,68 | 148,70 | -4,17% | 9.852.341,00 |
| 09.02.2026 | 145,00 | 157,00 | 141,38 | 155,17 | 8,49% | 11.387.649,00 |
| 06.02.2026 | 153,27 | 156,50 | 133,77 | 143,03 | 4,71% | 20.937.041,00 |
| 05.02.2026 | 141,98 | 147,15 | 131,66 | 136,60 | -7,30% | 14.082.301,00 |
| 04.02.2026 | 168,00 | 169,13 | 134,10 | 147,35 | -12,75% | 17.407.827,00 |
| 03.02.2026 | 163,16 | 176,49 | 159,02 | 168,89 | 8,17% | 13.742.716,00 |
| 02.02.2026 | 151,00 | 158,54 | 147,01 | 156,13 | 3,14% | 9.204.748,00 |
| 30.01.2026 | 156,40 | 161,80 | 146,55 | 151,37 | -3,28% | 11.489.445,00 |
| 29.01.2026 | 164,00 | 165,65 | 149,79 | 156,51 | -5,37% | 11.850.355,00 |
| 28.01.2026 | 154,00 | 167,57 | 154,00 | 165,39 | 8,59% | 12.861.779,00 |
| 27.01.2026 | 141,00 | 153,46 | 136,25 | 152,31 | 9,09% | 13.071.919,00 |
| 26.01.2026 | 142,00 | 147,65 | 137,23 | 139,62 | -3,64% | 9.099.070,00 |
| 23.01.2026 | 144,24 | 148,35 | 137,76 | 144,89 | -0,51% | 7.806.622,00 |
| 22.01.2026 | 153,70 | 154,76 | 141,86 | 145,63 | -3,27% | 8.307.188,00 |
| 21.01.2026 | 152,80 | 155,87 | 142,43 | 150,56 | -0,78% | 12.675.376,00 |
| 20.01.2026 | 144,07 | 155,31 | 143,20 | 151,75 | 1,51% | 16.605.213,00 |
| 16.01.2026 | 144,50 | 150,84 | 141,01 | 149,50 | 7,42% | 15.929.609,00 |
| 15.01.2026 | 138,49 | 144,50 | 134,66 | 139,17 | 4,28% | 10.165.663,00 |
| 14.01.2026 | 139,39 | 139,70 | 130,00 | 133,46 | -4,51% | 10.651.155,00 |
| 13.01.2026 | 137,26 | 145,85 | 135,51 | 139,77 | 2,12% | 13.052.498,00 |
| 12.01.2026 | 129,70 | 138,17 | 128,45 | 136,87 | 2,09% | 12.366.797,00 |
| 09.01.2026 | 122,11 | 136,80 | 121,46 | 134,07 | 10,04% | 15.572.916,00 |
| 08.01.2026 | 121,11 | 128,02 | 116,16 | 121,84 | 12,81% | 25.328.563,00 |
| 07.01.2026 | 107,65 | 112,34 | 103,75 | 108,00 | 4,80% | 15.065.589,00 |
| 06.01.2026 | 105,00 | 107,44 | 98,38 | 103,05 | -0,79% | 11.218.572,00 |
| 05.01.2026 | 104,00 | 107,35 | 100,51 | 103,87 | 5,25% | 11.384.755,00 |
| 02.01.2026 | 90,57 | 98,85 | 88,86 | 98,69 | 13,58% | 11.573.656,00 |
| 31.12.2025 | 87,53 | 88,98 | 84,14 | 86,89 | -0,42% | 5.464.669,00 |
| 30.12.2025 | 88,92 | 90,17 | 85,88 | 87,26 | -1,30% | 5.043.848,00 |
| 29.12.2025 | 87,00 | 92,53 | 85,63 | 88,41 | -1,96% | 7.680.824,00 |