Bloom Energy Corp.
[WKN: A2JQTG | ISIN: US0937121079]
Aktienkurse
89,021$ -1,30%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid: Ask:

Aktienkurse zur Bloom Energy Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 82,67 91,23 82,67 90,19 6,65% 20.299.800,00
30.09.2025 72,62 85,67 70,89 84,57 14,90% 25.107.878,00
29.09.2025 72,71 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 83,74 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 73,48 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 52,76 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 49,47 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 41,42 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 39,85 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 37,74 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 35,10 38,08 34,54 37,62 8,26% 16.357.451,00
29.07.2025 34,66 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 25,35 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 25,26 25,38 24,14 24,69 -2,45% 6.375.109,00
15.07.2025 26,30 26,49 25,11 25,31 -2,50% 7.000.848,00
14.07.2025 25,74 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
03.06.2025 18,78 20,62 18,39 20,41 11,65% 7.376.720,00
02.06.2025 18,55 18,72 18,12 18,28 -1,03% 3.497.775,00
30.05.2025 18,43 18,79 18,16 18,47 -0,54% 3.325.316,00
29.05.2025 19,77 19,81 18,47 18,57 -5,21% 4.626.484,00
28.05.2025 19,80 19,95 19,17 19,59 -0,86% 2.561.826,00
27.05.2025 19,71 19,84 19,33 19,76 1,44% 4.052.630,00
23.05.2025 18,00 19,58 17,85 19,48 6,04% 5.067.611,00
22.05.2025 17,68 18,39 17,01 18,37 0,88% 4.648.470,00
21.05.2025 18,74 18,94 18,08 18,21 -4,71% 3.482.188,00
20.05.2025 19,29 19,58 18,93 19,11 -0,62% 3.205.387,00
19.05.2025 19,25 19,53 18,78 19,23 -4,38% 4.543.843,00
16.05.2025 20,00 20,23 19,69 20,11 1,46% 6.557.324,00
15.05.2025 20,07 20,16 19,18 19,82 -2,12% 4.106.040,00
14.05.2025 19,35 20,29 19,30 20,25 5,69% 6.761.740,00
13.05.2025 19,20 19,48 18,76 19,16 1,32% 4.949.137,00
12.05.2025 18,61 19,19 18,45 18,91 7,32% 6.689.067,00
09.05.2025 17,37 17,64 17,13 17,62 2,20% 3.473.305,00