75,025€
-3,72%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 75,35 | 78,46 | 72,91 | 74,14 | -4,85% | - |
| 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 |
| 02.10.2025 | 76,93 | 78,07 | 72,86 | 75,59 | 3,11% | 11.558,00 |
| 01.10.2025 | 68,86 | 74,32 | 67,59 | 73,31 | 18,97% | 16.876,00 |
| 30.09.2025 | 61,98 | 62,52 | 61,42 | 61,62 | -2,52% | 1.692,00 |
| 29.09.2025 | 61,07 | 64,17 | 60,94 | 63,21 | 7,92% | 9.534,00 |
| 26.09.2025 | 57,83 | 59,33 | 56,58 | 58,57 | 3,24% | 5.030,00 |
| 25.09.2025 | 57,50 | 57,50 | 52,72 | 56,73 | -1,90% | 15.699,00 |
| 24.09.2025 | 65,99 | 67,75 | 55,30 | 57,83 | -15,28% | 27.939,00 |
| 23.09.2025 | 73,37 | 73,68 | 67,83 | 68,26 | -2,87% | 2.853,00 |
| 22.09.2025 | 73,03 | 73,03 | 69,05 | 70,28 | -0,86% | 5.112,00 |
| 19.09.2025 | 69,00 | 72,33 | 68,20 | 70,89 | 3,90% | 11.944,00 |
| 18.09.2025 | 68,68 | 69,70 | 66,47 | 68,23 | 6,73% | 14.614,00 |
| 17.09.2025 | 62,40 | 64,05 | 61,82 | 63,93 | 5,25% | 1.937,00 |
| 16.09.2025 | 57,70 | 61,89 | 57,47 | 60,74 | 10,08% | 5.754,00 |
| 15.09.2025 | 57,95 | 57,95 | 54,83 | 55,18 | 1,28% | 871,00 |
| 12.09.2025 | 57,99 | 59,01 | 53,78 | 54,48 | -5,47% | 2.902,00 |
| 11.09.2025 | 54,50 | 58,13 | 53,80 | 57,63 | 6,03% | 2.956,00 |
| 10.09.2025 | 51,50 | 55,15 | 50,53 | 54,35 | 17,86% | 7.661,00 |
| 09.09.2025 | 45,20 | 46,64 | 45,20 | 46,12 | -4,90% | 773,00 |