20,098€
60,06%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 18,29 | 20,28 | 17,00 | 20,03 | 59,53% | 126.068,00 |
| 14.11.2024 | 12,89 | 13,04 | 12,16 | 12,56 | -2,59% | 5.493,00 |
| 13.11.2024 | 12,53 | 13,45 | 12,32 | 12,89 | 1,48% | 25.528,00 |
| 12.11.2024 | 12,61 | 12,90 | 12,10 | 12,70 | -0,52% | 29.332,00 |
| 11.11.2024 | 12,50 | 13,00 | 12,15 | 12,77 | 3,67% | 44.363,00 |
| 08.11.2024 | 9,66 | 12,37 | 9,22 | 12,32 | 25,28% | 95.335,00 |
| 07.11.2024 | 10,10 | 10,36 | 9,78 | 9,83 | -3,71% | 18.607,00 |
| 06.11.2024 | 10,40 | 10,40 | 9,08 | 10,21 | -1,16% | 92.196,00 |
| 05.11.2024 | 9,87 | 10,33 | 9,72 | 10,33 | 2,87% | 31.250,00 |
| 04.11.2024 | 9,06 | 10,04 | 9,02 | 10,04 | 10,52% | 34.644,00 |
| 01.11.2024 | 8,74 | 9,45 | 8,74 | 9,09 | 3,02% | 6.203,00 |
| 31.10.2024 | 8,95 | 9,34 | 8,82 | 8,82 | -4,90% | 3.081,00 |
| 30.10.2024 | 9,12 | 9,67 | 9,08 | 9,27 | -1,66% | 17.252,00 |
| 29.10.2024 | 9,48 | 9,48 | 9,14 | 9,43 | 0,33% | 15.754,00 |
| 28.10.2024 | 8,76 | 9,40 | 8,76 | 9,40 | 6,72% | 13.711,00 |
| 25.10.2024 | 8,44 | 8,88 | 8,44 | 8,81 | 4,48% | 17.084,00 |
| 24.10.2024 | 8,36 | 8,70 | 8,36 | 8,43 | 0,18% | 7.187,00 |
| 23.10.2024 | 9,10 | 9,14 | 8,39 | 8,42 | -6,81% | 38.741,00 |
| 22.10.2024 | 9,05 | 9,21 | 8,92 | 9,03 | -0,46% | 18.501,00 |
| 21.10.2024 | 9,25 | 9,43 | 8,97 | 9,07 | -2,48% | 9.171,00 |
| 18.10.2024 | 9,51 | 9,51 | 9,27 | 9,30 | -0,84% | 2.892,00 |
| 17.10.2024 | 9,51 | 9,78 | 9,38 | 9,38 | -2,52% | 797,00 |
| 16.10.2024 | 9,70 | 9,83 | 9,50 | 9,63 | 0,98% | 7.194,00 |
| 15.10.2024 | 9,61 | 9,67 | 9,32 | 9,53 | -0,25% | - |
| 14.10.2024 | 9,86 | 9,88 | 9,48 | 9,56 | -2,24% | 9.925,00 |
| 11.10.2024 | 9,20 | 9,79 | 9,20 | 9,77 | 4,65% | 6.684,00 |
| 10.10.2024 | 9,50 | 9,59 | 9,24 | 9,34 | -4,30% | 10.352,00 |
| 09.10.2024 | 9,40 | 9,76 | 9,18 | 9,76 | 3,83% | 9.713,00 |
| 08.10.2024 | 9,50 | 9,52 | 9,15 | 9,40 | 1,21% | 2.639,00 |
| 07.10.2024 | 9,98 | 9,98 | 9,29 | 9,29 | -5,59% | 13.807,00 |
| 04.10.2024 | 9,59 | 10,08 | 9,56 | 9,84 | 3,98% | 8.105,00 |
| 03.10.2024 | 9,62 | 9,64 | 9,45 | 9,46 | -3,95% | 2.895,00 |
| 02.10.2024 | 9,33 | 9,85 | 8,93 | 9,85 | 7,53% | 6.895,00 |
| 01.10.2024 | 9,54 | 9,76 | 9,07 | 9,16 | -2,28% | 18.736,00 |
| 30.09.2024 | 9,63 | 9,65 | 9,35 | 9,37 | -2,48% | 21.158,00 |
| 27.09.2024 | 9,20 | 9,68 | 9,20 | 9,61 | 3,61% | 16.661,00 |
| 26.09.2024 | 9,30 | 9,46 | 9,12 | 9,28 | 0,72% | 64.689,00 |
| 25.09.2024 | 9,55 | 9,55 | 9,11 | 9,21 | -2,66% | 63.344,00 |
| 24.09.2024 | 9,68 | 10,10 | 9,40 | 9,46 | -3,21% | 9.839,00 |
| 23.09.2024 | 9,73 | 10,15 | 9,71 | 9,78 | 0,17% | 9.839,00 |
| 20.09.2024 | 9,30 | 9,82 | 8,96 | 9,76 | 5,97% | 13.029,00 |
| 19.09.2024 | 9,39 | 9,80 | 9,15 | 9,21 | 0,47% | 38.107,00 |
| 18.09.2024 | 9,18 | 9,67 | 9,04 | 9,17 | 0,30% | 38.829,00 |
| 17.09.2024 | 9,00 | 9,45 | 8,84 | 9,14 | 3,86% | 34.931,00 |
| 16.09.2024 | 9,30 | 9,33 | 8,80 | 8,80 | -4,81% | 14.308,00 |
| 13.09.2024 | 9,23 | 9,53 | 9,10 | 9,25 | -2,68% | 13.138,00 |
| 12.09.2024 | 9,71 | 9,71 | 9,41 | 9,50 | -0,34% | 2.376,00 |
| 11.09.2024 | 9,19 | 9,63 | 9,00 | 9,53 | 3,25% | 19.812,00 |
| 10.09.2024 | 8,76 | 9,24 | 8,64 | 9,23 | 4,91% | 3.948,00 |
| 09.09.2024 | 9,07 | 9,40 | 8,80 | 8,80 | -2,04% | 16.608,00 |
| 06.09.2024 | 9,70 | 9,70 | 8,55 | 8,98 | -9,72% | 43.901,00 |
| 05.09.2024 | 9,99 | 10,32 | 9,95 | 9,95 | -1,29% | 1.760,00 |
| 04.09.2024 | 9,79 | 10,19 | 9,79 | 10,08 | 0,32% | 3.892,00 |
| 03.09.2024 | 10,61 | 10,75 | 9,98 | 10,05 | -5,58% | 17.358,00 |
| 02.09.2024 | 10,88 | 10,92 | 10,57 | 10,64 | -1,21% | 1.815,00 |
| 30.08.2024 | 10,70 | 11,09 | 10,58 | 10,77 | -0,74% | 2.365,00 |
| 29.08.2024 | 10,00 | 10,89 | 10,00 | 10,85 | 6,25% | 2.893,00 |
| 28.08.2024 | 10,50 | 10,71 | 10,05 | 10,21 | -2,85% | 5.178,00 |
| 27.08.2024 | 10,50 | 10,76 | 10,29 | 10,51 | -1,41% | 850,00 |
| 26.08.2024 | 10,50 | 10,93 | 10,37 | 10,66 | 2,05% | 11.519,00 |
| 23.08.2024 | 10,07 | 10,63 | 10,06 | 10,45 | 2,51% | 8.379,00 |
| 22.08.2024 | 10,24 | 10,50 | 10,19 | 10,19 | -0,70% | 8.854,00 |
| 21.08.2024 | 10,16 | 10,70 | 10,16 | 10,27 | 0,77% | 2.891,00 |
| 20.08.2024 | 10,63 | 10,63 | 10,18 | 10,19 | -3,89% | 2.956,00 |
| 19.08.2024 | 10,70 | 10,76 | 10,35 | 10,60 | 1,05% | 7.126,00 |
| 16.08.2024 | 10,95 | 11,04 | 10,49 | 10,49 | -3,76% | 4.235,00 |
| 15.08.2024 | 10,36 | 10,90 | 10,30 | 10,90 | 3,61% | 9.213,00 |
| 14.08.2024 | 10,81 | 10,82 | 10,48 | 10,52 | -2,70% | 9.842,00 |
| 13.08.2024 | 10,08 | 10,81 | 10,08 | 10,81 | 7,05% | 5.612,00 |
| 12.08.2024 | 10,41 | 10,71 | 10,10 | 10,10 | -4,97% | 7.715,00 |
| 09.08.2024 | 10,16 | 11,28 | 10,00 | 10,63 | 9,43% | 48.826,00 |
| 08.08.2024 | 9,10 | 9,78 | 8,93 | 9,71 | 7,49% | 42.529,00 |
| 07.08.2024 | 9,91 | 10,31 | 9,03 | 9,04 | -7,52% | 28.908,00 |
| 06.08.2024 | 10,34 | 10,53 | 9,77 | 9,77 | -1,69% | 21.089,00 |
| 05.08.2024 | 10,35 | 10,41 | 9,00 | 9,94 | -7,81% | 42.773,00 |
| 02.08.2024 | 11,70 | 11,70 | 10,30 | 10,78 | -5,80% | 21.657,00 |
| 01.08.2024 | 12,81 | 12,96 | 11,44 | 11,44 | -8,18% | 6.517,00 |
| 31.07.2024 | 12,52 | 13,03 | 12,16 | 12,46 | 3,38% | 5.540,00 |
| 30.07.2024 | 12,52 | 12,90 | 12,01 | 12,06 | -5,56% | 10.299,00 |
| 29.07.2024 | 13,32 | 13,75 | 12,50 | 12,77 | -5,23% | 14.257,00 |
| 26.07.2024 | 13,30 | 13,97 | 13,30 | 13,47 | -0,28% | 6.430,00 |
| 25.07.2024 | 13,30 | 13,83 | 12,97 | 13,51 | 1,76% | 12.578,00 |
| 24.07.2024 | 13,93 | 14,08 | 13,27 | 13,27 | -5,02% | 10.132,00 |
| 23.07.2024 | 13,13 | 14,12 | 12,94 | 13,98 | 8,31% | 5.599,00 |
| 22.07.2024 | 12,90 | 13,62 | 12,81 | 12,90 | -0,60% | 20.631,00 |
| 19.07.2024 | 13,40 | 13,77 | 12,86 | 12,98 | -3,49% | 12.460,00 |
| 18.07.2024 | 14,35 | 14,38 | 13,41 | 13,45 | -4,37% | 13.113,00 |
| 17.07.2024 | 15,30 | 15,82 | 13,90 | 14,07 | 1,91% | 50.747,00 |
| 16.07.2024 | 13,45 | 13,93 | 13,20 | 13,80 | 4,34% | 6.638,00 |
| 15.07.2024 | 12,85 | 13,29 | 11,88 | 13,23 | 2,54% | 15.571,00 |
| 12.07.2024 | 12,34 | 13,01 | 12,34 | 12,90 | 6,44% | 6.680,00 |
| 11.07.2024 | 11,88 | 12,38 | 11,88 | 12,12 | 4,39% | 6.434,00 |
| 10.07.2024 | 11,25 | 11,65 | 11,18 | 11,61 | 3,61% | 3.869,00 |
| 09.07.2024 | 11,40 | 11,69 | 11,20 | 11,21 | -2,62% | 5.528,00 |
| 08.07.2024 | 11,37 | 11,72 | 11,06 | 11,51 | 2,95% | 9.384,00 |
| 05.07.2024 | 11,09 | 11,18 | 10,89 | 11,18 | 2,53% | 5.087,00 |
| 04.07.2024 | 10,90 | 11,08 | 10,90 | 10,90 | -0,80% | 2.855,00 |
| 03.07.2024 | 10,22 | 10,99 | 10,10 | 10,99 | 9,83% | 11.978,00 |
| 02.07.2024 | 10,55 | 10,86 | 9,91 | 10,01 | -6,49% | 12.339,00 |
| 01.07.2024 | 11,32 | 11,57 | 10,64 | 10,70 | -6,96% | 11.719,00 |