131,700€
-7,79%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 142,20 | 142,80 | 128,44 | 131,80 | -7,72% | 15.559,00 |
| 26.02.2026 | 150,00 | 150,78 | 135,18 | 142,82 | -4,04% | 18.136,00 |
| 25.02.2026 | 142,04 | 153,36 | 142,02 | 148,84 | 6,16% | 15.915,00 |
| 24.02.2026 | 136,40 | 146,48 | 132,02 | 140,20 | 3,45% | 17.817,00 |
| 23.02.2026 | 123,00 | 136,30 | 122,50 | 135,52 | 7,56% | 19.022,00 |
| 20.02.2026 | 135,96 | 136,02 | 122,26 | 126,00 | -7,52% | 25.458,00 |
| 19.02.2026 | 133,20 | 136,24 | 128,16 | 136,24 | 2,37% | 10.941,00 |
| 18.02.2026 | 121,60 | 134,00 | 121,60 | 133,08 | 8,81% | 21.566,00 |
| 17.02.2026 | 116,38 | 122,50 | 112,02 | 122,30 | 1,07% | 8.286,00 |
| 16.02.2026 | 117,60 | 121,00 | 115,02 | 121,00 | 3,12% | 5.937,00 |
| 13.02.2026 | 115,90 | 121,84 | 110,48 | 117,34 | 0,69% | 16.135,00 |
| 12.02.2026 | 131,48 | 134,82 | 115,06 | 116,54 | -11,04% | 37.693,00 |
| 11.02.2026 | 123,76 | 133,50 | 116,36 | 131,00 | 4,63% | 38.844,00 |
| 10.02.2026 | 131,28 | 131,90 | 120,40 | 125,20 | -3,59% | 19.292,00 |
| 09.02.2026 | 124,08 | 131,90 | 119,28 | 129,86 | 7,02% | 26.013,00 |
| 06.02.2026 | 124,98 | 135,00 | 113,16 | 121,34 | 5,35% | 38.267,00 |
| 05.02.2026 | 125,00 | 127,22 | 111,66 | 115,18 | -7,10% | 28.179,00 |
| 04.02.2026 | 145,00 | 145,98 | 113,58 | 123,98 | -13,15% | 28.864,00 |
| 03.02.2026 | 135,60 | 148,62 | 135,02 | 142,76 | 7,48% | 16.471,00 |
| 02.02.2026 | 120,94 | 133,56 | 118,50 | 132,82 | 2,80% | 21.568,00 |
| 30.01.2026 | 129,50 | 134,98 | 123,42 | 129,20 | -1,51% | 13.372,00 |
| 29.01.2026 | 138,12 | 140,00 | 125,64 | 131,18 | -3,28% | 12.689,00 |
| 28.01.2026 | 129,85 | 137,12 | 126,97 | 135,63 | 7,66% | - |
| 27.01.2026 | 118,20 | 127,74 | 114,44 | 125,98 | 9,09% | 11.895,00 |
| 26.01.2026 | 119,22 | 124,26 | 115,48 | 115,48 | -4,83% | 20.957,00 |
| 23.01.2026 | 123,26 | 125,90 | 117,50 | 121,34 | -2,07% | 12.597,00 |
| 22.01.2026 | 130,60 | 132,90 | 121,02 | 123,90 | -2,82% | 12.118,00 |
| 21.01.2026 | 130,42 | 132,88 | 122,50 | 127,50 | -0,58% | 19.917,00 |
| 20.01.2026 | 123,50 | 132,34 | 118,00 | 128,24 | 1,94% | 23.433,00 |
| 19.01.2026 | 127,12 | 127,12 | 121,00 | 125,80 | -2,22% | 17.987,00 |
| 16.01.2026 | 123,02 | 129,64 | 121,66 | 128,66 | 6,52% | 28.397,00 |
| 15.01.2026 | 114,82 | 124,56 | 114,82 | 120,78 | 5,21% | 13.414,00 |
| 14.01.2026 | 120,08 | 120,54 | 111,84 | 114,80 | -4,00% | 16.149,00 |
| 13.01.2026 | 117,12 | 124,98 | 116,70 | 119,58 | 1,00% | 20.844,00 |
| 12.01.2026 | 111,16 | 118,48 | 109,42 | 118,40 | 2,48% | 19.508,00 |
| 09.01.2026 | 104,50 | 117,14 | 103,34 | 115,54 | 10,61% | 30.413,00 |
| 08.01.2026 | 91,57 | 109,50 | 90,75 | 104,46 | 13,28% | 28.627,00 |
| 07.01.2026 | 86,90 | 96,00 | 85,98 | 92,21 | 4,74% | 14.437,00 |
| 06.01.2026 | 88,57 | 91,00 | 84,10 | 88,04 | 0,00% | 8.833,00 |
| 05.01.2026 | 87,51 | 91,80 | 85,90 | 88,04 | 4,93% | 15.492,00 |
| 02.01.2026 | 75,40 | 84,44 | 75,40 | 83,90 | 11,51% | 10.005,00 |
| 30.12.2025 | 75,07 | 75,99 | 74,88 | 75,24 | -0,12% | 3.204,00 |
| 29.12.2025 | 75,10 | 78,30 | 73,22 | 75,33 | -3,32% | 10.868,00 |
| 23.12.2025 | 78,35 | 78,80 | 75,68 | 77,92 | -0,97% | 11.813,00 |
| 22.12.2025 | 77,50 | 80,49 | 76,06 | 78,68 | 4,27% | 15.831,00 |
| 19.12.2025 | 69,95 | 76,82 | 69,10 | 75,46 | 10,29% | 14.207,00 |
| 18.12.2025 | 66,20 | 72,49 | 65,99 | 68,42 | 5,10% | 23.910,00 |
| 17.12.2025 | 75,46 | 78,25 | 64,51 | 65,10 | -12,65% | 27.785,00 |
| 16.12.2025 | 74,53 | 75,99 | 70,78 | 74,53 | -2,09% | 19.467,00 |
| 15.12.2025 | 81,56 | 83,06 | 76,00 | 76,12 | -6,02% | 18.915,00 |
| 12.12.2025 | 92,20 | 93,00 | 80,76 | 81,00 | -12,64% | 19.397,00 |
| 11.12.2025 | 84,32 | 93,35 | 83,40 | 92,72 | 5,02% | 19.316,00 |
| 10.12.2025 | 94,09 | 94,10 | 86,05 | 88,29 | -7,62% | 20.030,00 |
| 09.12.2025 | 95,42 | 96,95 | 94,72 | 95,57 | -0,85% | 2.878,00 |
| 08.12.2025 | 103,36 | 103,74 | 93,46 | 96,39 | -3,97% | 3.653,00 |
| 05.12.2025 | 101,16 | 101,70 | 97,31 | 100,38 | 6,00% | 3.046,00 |
| 04.12.2025 | 87,25 | 96,33 | 87,25 | 94,70 | 7,50% | 3.399,00 |
| 03.12.2025 | 90,59 | 91,09 | 85,48 | 88,09 | -2,34% | 6.901,00 |
| 02.12.2025 | 85,80 | 94,69 | 85,34 | 90,20 | 3,37% | 7.814,00 |
| 01.12.2025 | 92,98 | 95,54 | 85,94 | 87,26 | -6,55% | 5.177,00 |
| 28.11.2025 | 88,53 | 93,38 | 88,34 | 93,38 | 8,32% | 4.194,00 |
| 27.11.2025 | 87,94 | 87,95 | 86,20 | 86,21 | 4,88% | 830,00 |
| 26.11.2025 | 81,77 | 86,97 | 79,99 | 82,20 | 5,03% | 3.273,00 |
| 25.11.2025 | 81,43 | 82,51 | 76,00 | 78,26 | -3,86% | 4.297,00 |
| 24.11.2025 | 77,70 | 83,16 | 76,86 | 81,40 | 9,76% | 3.629,00 |
| 21.11.2025 | 81,12 | 83,89 | 66,68 | 74,16 | -18,85% | 18.713,00 |
| 20.11.2025 | 101,34 | 102,30 | 91,39 | 91,39 | -2,78% | 10.643,00 |
| 19.11.2025 | 90,20 | 98,15 | 89,70 | 94,00 | 2,30% | 8.712,00 |
| 18.11.2025 | 90,00 | 95,29 | 88,75 | 91,89 | -2,20% | 6.625,00 |
| 17.11.2025 | 97,00 | 98,48 | 92,12 | 93,96 | -7,06% | 9.672,00 |
| 14.11.2025 | 87,54 | 101,10 | 80,49 | 101,10 | 12,90% | 35.589,00 |
| 13.11.2025 | 109,80 | 110,50 | 86,24 | 89,55 | -15,99% | 18.857,00 |
| 12.11.2025 | 110,80 | 112,78 | 104,02 | 106,60 | -4,24% | 8.416,00 |
| 11.11.2025 | 119,70 | 120,30 | 108,42 | 111,32 | -6,36% | 6.483,00 |
| 10.11.2025 | 121,34 | 126,00 | 118,68 | 118,88 | 8,41% | 8.755,00 |
| 07.11.2025 | 119,00 | 119,76 | 107,50 | 109,66 | -6,48% | 11.692,00 |
| 06.11.2025 | 123,62 | 125,20 | 116,02 | 117,26 | -5,54% | 8.740,00 |
| 05.11.2025 | 111,70 | 126,40 | 111,32 | 124,14 | 3,54% | 10.269,00 |
| 04.11.2025 | 125,98 | 125,98 | 113,54 | 119,90 | 11,66% | 9.439,00 |
| 31.10.2025 | 112,38 | 116,60 | 105,40 | 107,38 | -5,36% | 7.821,00 |
| 30.10.2025 | 115,72 | 118,10 | 110,88 | 113,46 | -5,02% | 10.133,00 |
| 29.10.2025 | 115,00 | 120,22 | 105,90 | 119,46 | 26,03% | 28.143,00 |
| 28.10.2025 | 91,81 | 94,79 | 91,18 | 94,79 | 5,98% | 4.176,00 |
| 27.10.2025 | 97,29 | 97,88 | 88,69 | 89,44 | -2,68% | 7.269,00 |
| 24.10.2025 | 89,10 | 95,00 | 88,61 | 91,90 | 7,83% | 9.649,00 |
| 23.10.2025 | 82,21 | 85,23 | 80,65 | 85,23 | 7,98% | 11.919,00 |
| 22.10.2025 | 88,91 | 89,52 | 77,98 | 78,93 | -11,06% | 11.668,00 |
| 21.10.2025 | 93,33 | 93,90 | 85,94 | 88,75 | -10,56% | 7.153,00 |
| 20.10.2025 | 97,87 | 102,12 | 96,44 | 99,23 | 8,22% | 17.350,00 |
| 17.10.2025 | 92,90 | 98,06 | 89,43 | 91,69 | -10,13% | 9.863,00 |
| 16.10.2025 | 102,54 | 104,98 | 99,80 | 102,02 | -0,72% | 8.918,00 |
| 15.10.2025 | 99,99 | 107,04 | 99,75 | 102,76 | 10,82% | 12.741,00 |
| 14.10.2025 | 93,46 | 94,37 | 89,11 | 92,73 | -4,34% | 6.718,00 |
| 13.10.2025 | 77,06 | 98,71 | 76,75 | 96,94 | 30,26% | 22.286,00 |
| 10.10.2025 | 74,95 | 79,36 | 74,24 | 74,42 | -2,85% | 14.110,00 |
| 09.10.2025 | 75,00 | 76,80 | 72,50 | 76,60 | 3,50% | 2.698,00 |
| 08.10.2025 | 74,34 | 77,04 | 73,84 | 74,01 | 1,45% | 3.623,00 |
| 07.10.2025 | 75,22 | 79,11 | 72,95 | 72,95 | -4,59% | 3.669,00 |
| 06.10.2025 | 78,22 | 81,34 | 73,97 | 76,46 | -3,06% | 6.607,00 |
| 03.10.2025 | 75,37 | 78,87 | 74,53 | 78,87 | 4,34% | 3.816,00 |