10,646€
-1,17%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,71 | 10,71 | 10,62 | 10,65 | -1,17% | - |
| 02.05.2024 | 10,39 | 10,80 | 10,39 | 10,77 | 2,63% | 6.634,00 |
| 30.04.2024 | 10,40 | 10,69 | 10,01 | 10,50 | 1,90% | 12.154,00 |
| 29.04.2024 | 10,00 | 10,37 | 9,75 | 10,30 | 5,05% | 7.742,00 |
| 26.04.2024 | 8,93 | 9,84 | 8,85 | 9,81 | 11,29% | 22.425,00 |
| 25.04.2024 | 8,90 | 8,94 | 8,52 | 8,81 | -1,56% | 4.766,00 |
| 24.04.2024 | 9,30 | 9,30 | 8,95 | 8,95 | -3,15% | 4.624,00 |
| 23.04.2024 | 8,65 | 9,53 | 8,63 | 9,24 | 6,02% | 4.381,00 |
| 22.04.2024 | 9,19 | 9,21 | 8,61 | 8,72 | -2,58% | 52.000,00 |
| 19.04.2024 | 9,01 | 9,25 | 8,93 | 8,95 | -2,31% | 4.786,00 |
| 18.04.2024 | 9,17 | 9,35 | 9,05 | 9,16 | -1,46% | 12.235,00 |
| 17.04.2024 | 9,42 | 9,42 | 9,19 | 9,30 | 0,12% | 5.583,00 |
| 16.04.2024 | 9,51 | 9,66 | 9,18 | 9,28 | -3,74% | 9.753,00 |
| 15.04.2024 | 10,00 | 10,30 | 9,65 | 9,65 | -4,16% | 8.795,00 |
| 12.04.2024 | 10,56 | 10,71 | 10,05 | 10,06 | -4,61% | 18.256,00 |
| 11.04.2024 | 10,52 | 10,74 | 10,18 | 10,55 | 0,04% | 13.646,00 |
| 10.04.2024 | 11,04 | 11,04 | 10,20 | 10,55 | -3,41% | 7.418,00 |
| 09.04.2024 | 11,08 | 11,42 | 10,91 | 10,92 | 0,35% | 10.077,00 |
| 08.04.2024 | 10,85 | 11,10 | 10,71 | 10,88 | -1,05% | 1.835,00 |
| 05.04.2024 | 10,89 | 11,15 | 10,83 | 11,00 | 0,59% | 6.936,00 |
| 04.04.2024 | 10,76 | 11,48 | 10,64 | 10,93 | 0,83% | 20.549,00 |
| 03.04.2024 | 10,99 | 11,05 | 10,51 | 10,84 | 0,13% | 14.031,00 |
| 02.04.2024 | 10,76 | 11,00 | 10,50 | 10,83 | 4,32% | 11.541,00 |
| 28.03.2024 | 10,09 | 10,44 | 10,09 | 10,38 | 1,33% | 13.993,00 |
| 27.03.2024 | 10,17 | 10,27 | 9,98 | 10,24 | 3,15% | 7.787,00 |
| 26.03.2024 | 9,21 | 10,36 | 9,21 | 9,93 | 6,16% | 12.642,00 |
| 25.03.2024 | 9,20 | 9,40 | 9,02 | 9,36 | 2,58% | 5.717,00 |
| 22.03.2024 | 9,21 | 9,23 | 8,91 | 9,12 | 1,73% | 7.467,00 |
| 21.03.2024 | 8,75 | 9,19 | 8,75 | 8,97 | 1,19% | 8.937,00 |
| 20.03.2024 | 8,74 | 8,90 | 8,50 | 8,86 | 1,38% | 12.246,00 |
| 19.03.2024 | 8,94 | 9,09 | 8,61 | 8,74 | -2,19% | 2.445,00 |
| 18.03.2024 | 8,38 | 9,02 | 8,38 | 8,94 | 7,29% | 26.594,00 |
| 15.03.2024 | 8,18 | 8,50 | 8,18 | 8,33 | -0,04% | 6.008,00 |
| 14.03.2024 | 9,25 | 9,36 | 8,19 | 8,33 | -9,68% | 15.095,00 |
| 13.03.2024 | 9,35 | 9,58 | 9,18 | 9,22 | -1,37% | 3.800,00 |
| 12.03.2024 | 9,67 | 9,74 | 9,22 | 9,35 | -1,29% | 5.652,00 |
| 11.03.2024 | 9,35 | 9,74 | 9,31 | 9,47 | 0,15% | 7.894,00 |
| 08.03.2024 | 9,62 | 9,84 | 9,38 | 9,46 | -1,19% | 5.619,00 |
| 07.03.2024 | 8,88 | 9,57 | 8,58 | 9,57 | 9,22% | 8.710,00 |
| 06.03.2024 | 8,37 | 9,04 | 8,28 | 8,77 | 3,13% | 15.698,00 |
| 05.03.2024 | 8,10 | 8,53 | 8,02 | 8,50 | 2,73% | 7.564,00 |
| 04.03.2024 | 8,25 | 8,52 | 7,98 | 8,27 | -0,68% | 10.434,00 |
| 01.03.2024 | 7,98 | 8,33 | 7,80 | 8,33 | 3,08% | 12.085,00 |
| 29.02.2024 | 8,46 | 8,63 | 8,08 | 8,08 | -2,61% | 7.224,00 |
| 28.02.2024 | 8,72 | 8,79 | 8,30 | 8,30 | -3,72% | 11.371,00 |
| 27.02.2024 | 8,10 | 8,62 | 7,96 | 8,62 | 6,83% | 63.810,00 |
| 26.02.2024 | 7,83 | 8,09 | 7,80 | 8,07 | 2,63% | 14.926,00 |
| 23.02.2024 | 7,90 | 8,10 | 7,74 | 7,86 | -0,69% | 50.938,00 |
| 22.02.2024 | 8,30 | 8,49 | 7,84 | 7,92 | -3,85% | 48.959,00 |
| 21.02.2024 | 8,21 | 8,30 | 8,04 | 8,23 | -0,80% | 18.214,00 |
| 20.02.2024 | 8,90 | 8,97 | 8,15 | 8,30 | -6,12% | 46.030,00 |
| 19.02.2024 | 9,17 | 9,25 | 8,77 | 8,84 | -2,56% | 46.113,00 |
| 16.02.2024 | 9,70 | 9,75 | 8,27 | 9,07 | -18,45% | 175.671,00 |
| 15.02.2024 | 11,10 | 11,19 | 10,75 | 11,13 | 1,37% | 14.909,00 |
| 14.02.2024 | 10,68 | 10,98 | 10,51 | 10,98 | 5,30% | 12.521,00 |
| 13.02.2024 | 11,60 | 11,60 | 10,38 | 10,42 | -8,51% | 13.582,00 |
| 12.02.2024 | 10,46 | 11,55 | 10,46 | 11,39 | 6,99% | 12.667,00 |
| 09.02.2024 | 10,79 | 10,84 | 10,50 | 10,65 | -0,19% | 5.356,00 |
| 08.02.2024 | 10,60 | 10,67 | 10,40 | 10,67 | 0,66% | 5.644,00 |
| 07.02.2024 | 10,48 | 10,85 | 10,37 | 10,60 | 0,93% | 5.867,00 |
| 06.02.2024 | 10,35 | 10,56 | 10,16 | 10,50 | 1,68% | 7.098,00 |
| 05.02.2024 | 10,84 | 10,84 | 10,02 | 10,33 | -4,19% | 9.140,00 |
| 02.02.2024 | 11,19 | 11,30 | 10,57 | 10,78 | -0,70% | 10.391,00 |
| 01.02.2024 | 10,41 | 11,48 | 10,41 | 10,86 | 0,52% | 23.995,00 |
| 31.01.2024 | 10,51 | 11,19 | 10,34 | 10,80 | 2,68% | 17.483,00 |
| 30.01.2024 | 11,19 | 11,19 | 10,46 | 10,52 | -4,05% | 14.571,00 |
| 29.01.2024 | 11,29 | 11,75 | 10,30 | 10,96 | -5,70% | 26.398,00 |
| 26.01.2024 | 11,55 | 11,85 | 11,40 | 11,62 | 0,76% | 4.686,00 |
| 25.01.2024 | 10,83 | 11,63 | 10,83 | 11,54 | 4,87% | 12.335,00 |
| 24.01.2024 | 11,01 | 11,26 | 10,88 | 11,00 | -0,22% | 23.636,00 |
| 23.01.2024 | 10,92 | 11,37 | 10,75 | 11,02 | -0,16% | 23.774,00 |
| 22.01.2024 | 10,67 | 11,18 | 10,40 | 11,04 | 5,67% | 12.836,00 |
| 19.01.2024 | 10,54 | 10,58 | 10,09 | 10,45 | 1,52% | 27.742,00 |
| 18.01.2024 | 10,20 | 10,65 | 10,13 | 10,29 | -1,02% | 33.946,00 |
| 17.01.2024 | 10,70 | 10,72 | 10,24 | 10,40 | -4,50% | 55.972,00 |
| 16.01.2024 | 11,76 | 11,84 | 10,78 | 10,89 | -6,44% | 19.046,00 |
| 15.01.2024 | 11,50 | 11,85 | 11,47 | 11,64 | 0,83% | 2.795,00 |
| 12.01.2024 | 11,93 | 12,05 | 11,54 | 11,54 | -0,89% | 4.910,00 |
| 11.01.2024 | 12,40 | 12,40 | 11,41 | 11,65 | -4,85% | 10.802,00 |
| 10.01.2024 | 12,32 | 13,00 | 12,07 | 12,24 | 0,15% | 8.070,00 |
| 09.01.2024 | 12,74 | 12,74 | 12,22 | 12,22 | -3,38% | 3.465,00 |
| 08.01.2024 | 12,45 | 12,80 | 12,17 | 12,65 | -0,55% | 6.796,00 |
| 05.01.2024 | 12,90 | 13,02 | 12,26 | 12,72 | -0,62% | 7.972,00 |
| 04.01.2024 | 13,04 | 13,04 | 12,55 | 12,80 | -0,96% | 9.462,00 |
| 03.01.2024 | 13,37 | 13,64 | 12,64 | 12,93 | -4,25% | 4.177,00 |
| 02.01.2024 | 13,56 | 13,92 | 13,16 | 13,50 | -1,16% | 9.350,00 |
| 29.12.2023 | 13,88 | 13,92 | 13,56 | 13,66 | -0,52% | 4.510,00 |
| 28.12.2023 | 13,70 | 13,99 | 13,63 | 13,73 | 0,37% | 5.976,00 |
| 27.12.2023 | 13,40 | 13,77 | 13,30 | 13,68 | 0,60% | 15.641,00 |
| 22.12.2023 | 13,33 | 13,60 | 12,55 | 13,60 | 1,48% | 21.217,00 |
| 21.12.2023 | 12,71 | 13,40 | 12,59 | 13,40 | 4,12% | 5.434,00 |
| 20.12.2023 | 13,12 | 13,24 | 12,67 | 12,87 | -0,05% | 10.243,00 |
| 19.12.2023 | 12,60 | 13,05 | 12,50 | 12,88 | 2,19% | 10.767,00 |
| 18.12.2023 | 12,90 | 13,11 | 12,56 | 12,60 | -2,70% | 11.568,00 |
| 15.12.2023 | 13,34 | 13,79 | 12,75 | 12,95 | -1,52% | 17.760,00 |
| 14.12.2023 | 12,88 | 13,80 | 12,24 | 13,15 | 5,20% | 25.211,00 |
| 13.12.2023 | 11,80 | 12,70 | 11,70 | 12,50 | 5,17% | 17.851,00 |
| 12.12.2023 | 12,49 | 12,64 | 11,77 | 11,89 | -6,20% | 9.441,00 |
| 11.12.2023 | 12,80 | 13,00 | 12,48 | 12,67 | -1,98% | 6.769,00 |
| 08.12.2023 | 12,84 | 13,45 | 12,67 | 12,93 | 0,37% | 15.111,00 |