18,928$
4,34%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,15 | 19,14 | 17,96 | 18,93 | 4,36% | 5.913.362,00 |
| 24.04.2025 | 17,27 | 18,41 | 17,27 | 18,14 | 5,10% | 9.676.945,00 |
| 23.04.2025 | 18,00 | 18,70 | 17,16 | 17,26 | 2,25% | 6.169.282,00 |
| 22.04.2025 | 16,55 | 17,35 | 16,43 | 16,88 | 3,05% | 3.801.638,00 |
| 21.04.2025 | 16,80 | 16,93 | 16,01 | 16,38 | -3,65% | 4.437.443,00 |
| 17.04.2025 | 17,79 | 17,90 | 16,85 | 17,00 | -4,66% | 6.155.591,00 |
| 16.04.2025 | 17,68 | 18,01 | 17,23 | 17,83 | -2,62% | 4.660.106,00 |
| 15.04.2025 | 17,90 | 18,90 | 17,87 | 18,31 | 2,29% | 4.321.328,00 |
| 14.04.2025 | 18,20 | 18,42 | 17,33 | 17,90 | 1,47% | 6.064.732,00 |
| 11.04.2025 | 16,62 | 17,77 | 16,58 | 17,64 | 4,69% | 6.741.530,00 |
| 10.04.2025 | 17,34 | 17,81 | 16,31 | 16,85 | -5,71% | 8.235.862,00 |
| 09.04.2025 | 15,98 | 18,61 | 15,15 | 17,87 | 4,99% | 13.333.271,00 |
| 08.04.2025 | 18,57 | 18,57 | 16,36 | 17,02 | -1,28% | 8.092.262,00 |
| 07.04.2025 | 15,30 | 18,50 | 15,30 | 17,24 | 3,86% | 10.308.013,00 |
| 04.04.2025 | 18,11 | 18,13 | 15,80 | 16,60 | -14,17% | 16.343.628,00 |
| 03.04.2025 | 19,25 | 20,10 | 18,59 | 19,34 | -8,43% | 6.468.409,00 |
| 02.04.2025 | 20,55 | 21,58 | 20,38 | 21,12 | -0,56% | 3.612.103,00 |
| 01.04.2025 | 19,81 | 21,38 | 19,72 | 21,24 | 8,04% | 6.294.371,00 |
| 31.03.2025 | 19,51 | 20,05 | 19,18 | 19,66 | -3,30% | 6.767.390,00 |
| 28.03.2025 | 21,42 | 22,03 | 20,03 | 20,33 | -7,55% | 7.790.934,00 |
| 27.03.2025 | 22,00 | 22,11 | 21,13 | 21,99 | -1,30% | 4.480.298,00 |
| 26.03.2025 | 23,08 | 23,68 | 22,07 | 22,28 | -3,59% | 4.826.334,00 |
| 25.03.2025 | 23,00 | 23,75 | 22,81 | 23,11 | 0,35% | 3.695.709,00 |
| 24.03.2025 | 24,49 | 24,54 | 23,01 | 23,03 | -3,84% | 5.737.957,00 |
| 21.03.2025 | 25,00 | 25,15 | 23,23 | 23,95 | -5,75% | 7.839.384,00 |
| 20.03.2025 | 25,20 | 26,53 | 24,55 | 25,41 | 4,52% | 11.365.417,00 |
| 19.03.2025 | 23,65 | 25,16 | 23,30 | 24,31 | 2,10% | 4.565.113,00 |
| 18.03.2025 | 23,25 | 24,00 | 22,39 | 23,81 | -1,57% | 5.423.634,00 |
| 17.03.2025 | 24,40 | 25,28 | 24,07 | 24,19 | -1,14% | 4.471.217,00 |
| 14.03.2025 | 24,37 | 25,07 | 24,01 | 24,47 | 2,26% | 4.503.877,00 |
| 13.03.2025 | 24,50 | 24,63 | 23,66 | 23,93 | -2,53% | 4.922.129,00 |
| 12.03.2025 | 25,49 | 25,86 | 24,20 | 24,55 | -1,80% | 5.797.017,00 |
| 11.03.2025 | 22,69 | 25,23 | 22,62 | 25,00 | 10,52% | 6.878.853,00 |
| 10.03.2025 | 22,38 | 23,29 | 22,04 | 22,62 | -1,99% | 5.498.023,00 |
| 07.03.2025 | 22,96 | 23,43 | 21,56 | 23,08 | 3,08% | 5.728.183,00 |
| 06.03.2025 | 23,29 | 24,28 | 21,74 | 22,39 | -7,17% | 7.825.223,00 |
| 05.03.2025 | 23,04 | 24,38 | 22,25 | 24,12 | 6,26% | 6.891.716,00 |
| 04.03.2025 | 21,99 | 23,14 | 20,25 | 22,70 | -3,07% | 12.901.050,00 |
| 03.03.2025 | 24,38 | 25,31 | 23,05 | 23,42 | -2,50% | 9.017.969,00 |
| 28.02.2025 | 23,36 | 24,22 | 22,33 | 24,02 | 4,25% | 11.936.050,00 |
| 27.02.2025 | 23,79 | 24,76 | 22,70 | 23,04 | -1,54% | 9.853.734,00 |
| 26.02.2025 | 22,91 | 23,95 | 22,70 | 23,40 | 6,51% | 5.152.034,00 |
| 25.02.2025 | 22,65 | 22,71 | 20,69 | 21,97 | -3,22% | 8.031.782,00 |
| 24.02.2025 | 24,21 | 24,23 | 21,73 | 22,70 | -6,08% | 8.496.762,00 |
| 21.02.2025 | 26,50 | 26,63 | 24,00 | 24,17 | -7,00% | 4.801.353,00 |
| 20.02.2025 | 27,25 | 27,80 | 25,48 | 25,99 | -1,92% | 6.353.044,00 |
| 19.02.2025 | 25,91 | 26,79 | 25,42 | 26,50 | 1,84% | 3.360.600,00 |
| 18.02.2025 | 25,36 | 26,60 | 24,89 | 26,02 | 2,40% | 5.065.798,00 |
| 14.02.2025 | 24,78 | 25,64 | 24,40 | 25,41 | 2,83% | 4.476.296,00 |
| 13.02.2025 | 24,03 | 24,75 | 23,52 | 24,71 | 5,24% | 4.872.677,00 |
| 12.02.2025 | 23,49 | 23,87 | 23,10 | 23,48 | -2,45% | 3.008.106,00 |
| 11.02.2025 | 24,54 | 25,06 | 24,04 | 24,07 | -5,20% | 4.440.635,00 |
| 10.02.2025 | 24,85 | 25,60 | 24,50 | 25,39 | 2,46% | 3.011.975,00 |
| 07.02.2025 | 24,93 | 25,46 | 24,08 | 24,78 | 0,00% | 4.088.277,00 |
| 06.02.2025 | 24,37 | 25,41 | 24,10 | 24,78 | 2,14% | 4.140.785,00 |
| 05.02.2025 | 23,89 | 25,31 | 23,69 | 24,26 | 4,98% | 5.364.854,00 |
| 04.02.2025 | 23,61 | 24,12 | 23,05 | 23,11 | -1,95% | 3.243.881,00 |
| 03.02.2025 | 22,00 | 24,54 | 21,90 | 23,57 | -0,04% | 5.291.904,00 |
| 31.01.2025 | 23,43 | 24,55 | 23,15 | 23,58 | 0,26% | 6.091.014,00 |
| 30.01.2025 | 23,12 | 24,16 | 23,03 | 23,52 | 5,09% | 7.167.929,00 |
| 29.01.2025 | 21,10 | 22,79 | 21,07 | 22,38 | 9,71% | 9.895.866,00 |
| 28.01.2025 | 22,79 | 22,79 | 19,82 | 20,40 | -9,01% | 16.582.402,00 |
| 27.01.2025 | 24,63 | 24,82 | 21,00 | 22,42 | -24,79% | 21.453.211,00 |
| 24.01.2025 | 27,72 | 29,83 | 27,72 | 29,81 | 7,73% | 12.243.973,00 |
| 23.01.2025 | 25,10 | 28,25 | 24,55 | 27,67 | 8,38% | 9.690.940,00 |
| 22.01.2025 | 26,95 | 27,56 | 25,47 | 25,53 | -0,85% | 8.185.969,00 |
| 21.01.2025 | 24,17 | 25,90 | 23,33 | 25,75 | 7,65% | 7.224.246,00 |
| 17.01.2025 | 24,25 | 25,22 | 23,69 | 23,92 | 1,53% | 5.494.830,00 |
| 16.01.2025 | 23,27 | 23,73 | 22,82 | 23,56 | 4,02% | 3.024.762,00 |
| 15.01.2025 | 23,25 | 23,81 | 22,65 | 22,65 | 1,57% | 3.403.598,00 |
| 14.01.2025 | 23,69 | 24,42 | 22,17 | 22,30 | -3,17% | 5.132.077,00 |
| 13.01.2025 | 23,10 | 23,27 | 21,57 | 23,03 | -2,33% | 5.348.614,00 |
| 10.01.2025 | 23,90 | 24,14 | 22,84 | 23,58 | -3,28% | 4.714.934,00 |
| 08.01.2025 | 24,22 | 24,77 | 23,53 | 24,38 | -2,71% | 6.433.809,00 |
| 07.01.2025 | 25,60 | 26,24 | 24,42 | 25,06 | -1,65% | 4.844.026,00 |
| 06.01.2025 | 24,89 | 26,09 | 24,50 | 25,48 | 4,77% | 6.592.466,00 |
| 03.01.2025 | 23,75 | 25,37 | 23,45 | 24,32 | 4,07% | 6.441.726,00 |
| 02.01.2025 | 22,50 | 23,65 | 22,37 | 23,37 | 5,22% | 4.201.170,00 |
| 31.12.2024 | 22,58 | 22,82 | 22,07 | 22,21 | -1,33% | 3.816.138,00 |
| 30.12.2024 | 22,35 | 22,99 | 22,05 | 22,51 | -1,70% | 4.244.006,00 |
| 27.12.2024 | 24,05 | 24,84 | 22,65 | 22,90 | -5,88% | 5.036.644,00 |
| 26.12.2024 | 24,30 | 24,46 | 23,67 | 24,33 | 0,00% | 2.657.261,00 |
| 24.12.2024 | 24,13 | 24,62 | 23,53 | 24,33 | 0,54% | 1.697.156,00 |
| 23.12.2024 | 23,85 | 24,37 | 23,28 | 24,20 | 0,33% | 4.265.487,00 |
| 20.12.2024 | 22,68 | 24,47 | 22,57 | 24,12 | 5,42% | 6.380.383,00 |
| 19.12.2024 | 24,00 | 24,18 | 21,91 | 22,88 | -2,47% | 9.334.511,00 |
| 18.12.2024 | 24,67 | 25,46 | 22,89 | 23,46 | -5,29% | 4.937.426,00 |
| 17.12.2024 | 26,00 | 26,78 | 24,51 | 24,77 | -5,28% | 5.461.407,00 |
| 16.12.2024 | 25,74 | 27,06 | 24,40 | 26,15 | 2,19% | 7.075.874,00 |
| 13.12.2024 | 24,34 | 25,88 | 24,25 | 25,59 | 3,14% | 4.808.764,00 |
| 12.12.2024 | 24,10 | 26,03 | 23,93 | 24,81 | 5,13% | 6.309.883,00 |
| 11.12.2024 | 24,67 | 25,20 | 23,55 | 23,60 | 0,55% | 8.092.518,00 |
| 10.12.2024 | 25,95 | 25,95 | 22,73 | 23,47 | -11,70% | 15.036.816,00 |
| 09.12.2024 | 27,68 | 28,48 | 26,21 | 26,58 | -1,85% | 7.017.605,00 |
| 06.12.2024 | 26,72 | 27,50 | 25,71 | 27,08 | 4,31% | 6.876.995,00 |
| 05.12.2024 | 26,45 | 26,91 | 25,48 | 25,96 | -1,22% | 5.943.607,00 |
| 04.12.2024 | 26,44 | 26,67 | 25,17 | 26,28 | 0,54% | 6.546.666,00 |
| 03.12.2024 | 26,06 | 26,52 | 25,43 | 26,14 | -2,90% | 7.944.749,00 |
| 02.12.2024 | 27,55 | 28,00 | 26,68 | 26,92 | -1,93% | 6.863.630,00 |
| 29.11.2024 | 27,67 | 27,92 | 26,97 | 27,45 | 0,88% | 3.830.521,00 |