110,315$
8,70%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 106,00 | 111,37 | 104,25 | 110,38 | 8,76% | 10.390.165,00 |
| 23.10.2025 | 94,27 | 103,69 | 93,49 | 101,49 | 7,55% | 8.228.065,00 |
| 22.10.2025 | 100,68 | 103,62 | 88,23 | 94,37 | -9,59% | 16.244.395,00 |
| 21.10.2025 | 108,35 | 108,92 | 98,46 | 104,38 | -4,29% | 9.655.146,00 |
| 20.10.2025 | 116,14 | 119,60 | 108,21 | 109,06 | -2,19% | 8.369.791,00 |
| 17.10.2025 | 112,40 | 114,21 | 106,35 | 111,50 | -3,12% | 10.327.219,00 |
| 16.10.2025 | 119,44 | 122,90 | 112,72 | 115,09 | -1,28% | 13.381.977,00 |
| 15.10.2025 | 120,81 | 125,75 | 115,93 | 116,58 | 2,21% | 16.734.878,00 |
| 14.10.2025 | 107,58 | 116,88 | 101,55 | 114,06 | 3,78% | 14.160.852,00 |
| 13.10.2025 | 105,99 | 115,21 | 102,34 | 109,91 | 26,52% | 28.744.790,00 |
| 10.10.2025 | 86,10 | 92,73 | 85,11 | 86,87 | 0,25% | 13.482.608,00 |
| 09.10.2025 | 87,71 | 89,44 | 85,08 | 86,65 | -1,06% | 8.237.133,00 |
| 08.10.2025 | 88,15 | 90,00 | 85,50 | 87,58 | 1,77% | 7.972.917,00 |
| 07.10.2025 | 88,83 | 92,34 | 83,47 | 86,06 | -1,05% | 10.816.906,00 |
| 06.10.2025 | 92,99 | 95,70 | 86,27 | 86,97 | -3,68% | 12.271.429,00 |
| 03.10.2025 | 88,96 | 93,80 | 86,50 | 90,29 | 2,60% | 14.071.010,00 |
| 02.10.2025 | 89,14 | 92,16 | 85,03 | 88,00 | -2,43% | 15.349.226,00 |
| 01.10.2025 | 82,67 | 91,23 | 82,67 | 90,19 | 6,65% | 20.299.800,00 |
| 30.09.2025 | 72,60 | 85,67 | 70,89 | 84,57 | 14,90% | 25.107.878,00 |
| 29.09.2025 | 72,91 | 75,55 | 71,92 | 73,60 | 4,66% | 10.757.895,00 |
| 26.09.2025 | 67,25 | 71,46 | 66,62 | 70,32 | 2,37% | 9.355.488,00 |
| 25.09.2025 | 63,00 | 69,49 | 61,37 | 68,69 | -0,71% | 17.712.779,00 |
| 24.09.2025 | 69,28 | 69,57 | 64,27 | 69,18 | -10,60% | 33.315.669,00 |
| 23.09.2025 | 82,00 | 86,00 | 75,60 | 77,38 | -10,30% | 22.135.766,00 |
| 22.09.2025 | 83,73 | 86,89 | 81,00 | 86,27 | 1,58% | 10.907.745,00 |
| 19.09.2025 | 84,00 | 85,40 | 81,61 | 84,93 | 4,89% | 16.593.580,00 |
| 18.09.2025 | 80,50 | 84,02 | 77,61 | 80,97 | 1,63% | 15.379.834,00 |
| 17.09.2025 | 73,75 | 80,71 | 72,35 | 79,67 | 8,71% | 16.355.518,00 |
| 16.09.2025 | 71,85 | 73,42 | 69,94 | 73,29 | 9,36% | 14.054.637,00 |
| 15.09.2025 | 68,00 | 68,55 | 63,94 | 67,02 | -0,36% | 11.143.558,00 |
| 12.09.2025 | 66,02 | 67,26 | 62,62 | 67,26 | -0,04% | 13.499.559,00 |
| 11.09.2025 | 64,11 | 68,74 | 63,85 | 67,29 | 6,88% | 12.241.442,00 |
| 10.09.2025 | 60,13 | 65,63 | 60,00 | 62,96 | 14,47% | 21.923.952,00 |
| 09.09.2025 | 54,00 | 55,80 | 52,00 | 55,00 | 2,92% | 10.151.280,00 |
| 08.09.2025 | 57,48 | 58,75 | 53,32 | 53,44 | -6,36% | 8.561.081,00 |
| 05.09.2025 | 56,44 | 57,33 | 54,37 | 57,07 | 3,93% | 9.229.242,00 |
| 04.09.2025 | 52,75 | 55,25 | 52,75 | 54,91 | 4,69% | 9.831.926,00 |
| 03.09.2025 | 51,89 | 53,35 | 50,05 | 52,45 | 2,14% | 7.663.283,00 |
| 02.09.2025 | 50,00 | 52,12 | 48,87 | 51,35 | -3,00% | 10.226.501,00 |
| 29.08.2025 | 53,88 | 54,52 | 52,59 | 52,94 | -3,39% | 10.197.420,00 |
| 28.08.2025 | 51,95 | 55,07 | 51,02 | 54,80 | 7,77% | 13.062.600,00 |
| 27.08.2025 | 49,46 | 50,97 | 49,25 | 50,85 | 1,82% | 6.844.380,00 |
| 26.08.2025 | 49,01 | 51,01 | 48,94 | 49,94 | 1,20% | 9.307.891,00 |
| 25.08.2025 | 48,45 | 49,83 | 47,83 | 49,35 | 1,67% | 10.668.121,00 |
| 22.08.2025 | 44,80 | 48,97 | 44,64 | 48,54 | 8,28% | 13.924.040,00 |
| 21.08.2025 | 43,76 | 45,80 | 43,62 | 44,83 | 0,72% | 9.620.702,00 |
| 20.08.2025 | 41,80 | 44,88 | 40,56 | 44,51 | 3,27% | 14.718.454,00 |
| 19.08.2025 | 45,98 | 46,30 | 41,92 | 43,10 | -7,31% | 12.378.454,00 |
| 18.08.2025 | 45,40 | 47,12 | 44,75 | 46,50 | 2,69% | 9.804.556,00 |
| 15.08.2025 | 46,11 | 47,21 | 43,72 | 45,28 | 0,38% | 12.431.934,00 |
| 14.08.2025 | 41,46 | 45,18 | 41,42 | 45,11 | 2,34% | 9.761.083,00 |
| 13.08.2025 | 43,00 | 46,50 | 42,65 | 44,08 | 6,86% | 17.088.506,00 |
| 12.08.2025 | 38,52 | 41,72 | 38,18 | 41,25 | 9,56% | 13.313.228,00 |
| 11.08.2025 | 37,13 | 38,57 | 36,80 | 37,65 | 2,31% | 5.760.425,00 |
| 08.08.2025 | 37,16 | 37,86 | 36,47 | 36,80 | 0,00% | 4.753.468,00 |
| 07.08.2025 | 39,35 | 39,85 | 35,85 | 36,80 | -5,30% | 9.586.820,00 |
| 06.08.2025 | 38,01 | 39,75 | 37,80 | 38,86 | 3,32% | 9.392.535,00 |
| 05.08.2025 | 36,51 | 39,15 | 36,38 | 37,61 | 4,18% | 12.722.158,00 |
| 04.08.2025 | 37,72 | 37,80 | 35,00 | 36,10 | -1,69% | 7.913.773,00 |
| 01.08.2025 | 32,74 | 38,03 | 32,52 | 36,72 | -1,79% | 17.502.356,00 |
| 31.07.2025 | 37,00 | 39,09 | 36,81 | 37,39 | -0,61% | 18.527.497,00 |
| 30.07.2025 | 35,09 | 38,08 | 34,54 | 37,62 | 8,26% | 16.357.451,00 |
| 29.07.2025 | 34,49 | 35,56 | 34,00 | 34,75 | -0,09% | 9.682.541,00 |
| 28.07.2025 | 34,90 | 34,90 | 33,51 | 34,78 | 1,28% | 12.965.154,00 |
| 25.07.2025 | 33,55 | 34,78 | 33,21 | 34,34 | 3,87% | 16.435.605,00 |
| 24.07.2025 | 30,45 | 33,91 | 29,90 | 33,06 | 22,95% | 39.241.177,00 |
| 23.07.2025 | 26,28 | 26,93 | 25,74 | 26,89 | 3,70% | 6.069.066,00 |
| 22.07.2025 | 25,31 | 26,03 | 24,39 | 25,93 | 2,25% | 5.071.014,00 |
| 21.07.2025 | 25,38 | 26,37 | 25,20 | 25,36 | 1,48% | 6.665.568,00 |
| 18.07.2025 | 24,44 | 25,02 | 24,04 | 24,99 | 2,80% | 4.998.881,00 |
| 17.07.2025 | 24,69 | 25,42 | 24,31 | 24,31 | -1,54% | 5.813.230,00 |
| 16.07.2025 | 25,23 | 25,38 | 24,14 | 24,69 | -2,45% | 6.375.109,00 |
| 15.07.2025 | 26,35 | 26,49 | 25,11 | 25,31 | -2,50% | 7.000.848,00 |
| 14.07.2025 | 25,60 | 26,35 | 25,30 | 25,96 | 2,20% | 7.162.793,00 |
| 11.07.2025 | 25,73 | 26,08 | 24,94 | 25,40 | -1,74% | 7.239.828,00 |
| 10.07.2025 | 26,26 | 26,76 | 25,25 | 25,85 | -9,96% | 18.557.279,00 |
| 09.07.2025 | 26,08 | 29,44 | 25,84 | 28,71 | 18,15% | 21.937.375,00 |
| 08.07.2025 | 24,22 | 24,85 | 23,94 | 24,30 | -0,25% | 4.644.295,00 |
| 07.07.2025 | 23,99 | 24,84 | 23,75 | 24,36 | 0,50% | 6.809.253,00 |
| 03.07.2025 | 22,81 | 24,62 | 22,81 | 24,24 | 7,45% | 4.391.006,00 |
| 02.07.2025 | 22,33 | 23,21 | 21,88 | 22,56 | 1,94% | 5.431.820,00 |
| 01.07.2025 | 23,42 | 23,70 | 21,52 | 22,13 | -7,48% | 10.357.372,00 |
| 30.06.2025 | 24,65 | 24,91 | 23,55 | 23,92 | 7,84% | 11.413.284,00 |
| 27.06.2025 | 22,65 | 22,78 | 21,86 | 22,18 | -0,67% | 5.084.091,00 |
| 26.06.2025 | 21,84 | 22,34 | 21,50 | 22,33 | 3,38% | 4.175.303,00 |
| 25.06.2025 | 23,00 | 23,00 | 21,55 | 21,60 | -5,88% | 4.071.949,00 |
| 24.06.2025 | 22,94 | 23,07 | 22,09 | 22,95 | 1,73% | 4.609.652,00 |
| 23.06.2025 | 21,81 | 22,79 | 21,43 | 22,56 | 3,72% | 3.685.315,00 |
| 20.06.2025 | 21,69 | 21,84 | 21,41 | 21,75 | 1,16% | 2.972.739,00 |
| 18.06.2025 | 21,02 | 21,82 | 20,93 | 21,50 | 0,75% | 5.149.375,00 |
| 17.06.2025 | 21,61 | 22,25 | 21,27 | 21,34 | -6,85% | 4.143.030,00 |
| 16.06.2025 | 22,36 | 23,00 | 22,07 | 22,91 | 4,37% | 5.358.819,00 |
| 13.06.2025 | 21,50 | 22,17 | 21,41 | 21,95 | -1,35% | 2.815.696,00 |
| 12.06.2025 | 22,02 | 22,41 | 21,82 | 22,25 | -1,24% | 3.998.110,00 |
| 11.06.2025 | 21,73 | 22,72 | 21,61 | 22,53 | 4,16% | 4.465.645,00 |
| 10.06.2025 | 21,60 | 22,23 | 21,42 | 21,63 | 0,93% | 4.701.366,00 |
| 09.06.2025 | 22,15 | 22,15 | 21,36 | 21,43 | -1,61% | 3.603.659,00 |
| 06.06.2025 | 20,82 | 21,82 | 20,81 | 21,78 | 6,50% | 5.254.144,00 |
| 05.06.2025 | 20,34 | 21,12 | 19,97 | 20,45 | 0,99% | 5.333.346,00 |
| 04.06.2025 | 20,60 | 21,35 | 20,06 | 20,25 | -0,78% | 6.535.853,00 |