155,825$
-7,56%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 164,49 | 167,45 | 151,80 | 155,67 | -7,65% | 111.321,00 |
| 26.02.2026 | 172,60 | 172,60 | 158,84 | 168,57 | -3,55% | 111.321,00 |
| 25.02.2026 | 169,33 | 180,90 | 167,54 | 174,77 | 5,16% | 111.321,00 |
| 24.02.2026 | 157,40 | 173,07 | 154,69 | 166,20 | 3,69% | 10.933.749,00 |
| 23.02.2026 | 147,70 | 161,25 | 145,84 | 160,28 | 8,63% | 9.984.370,00 |
| 20.02.2026 | 155,83 | 159,11 | 144,06 | 147,55 | -7,20% | 10.179.341,00 |
| 19.02.2026 | 154,13 | 160,08 | 150,70 | 159,00 | 1,10% | 8.548.851,00 |
| 18.02.2026 | 146,65 | 158,40 | 145,50 | 157,27 | 8,22% | 10.069.846,00 |
| 17.02.2026 | 135,20 | 145,45 | 131,52 | 145,32 | 3,99% | 7.769.147,00 |
| 13.02.2026 | 136,21 | 144,60 | 131,00 | 139,74 | 0,51% | 8.275.071,00 |
| 12.02.2026 | 159,60 | 160,00 | 136,60 | 139,03 | -10,61% | 13.284.812,00 |
| 11.02.2026 | 153,50 | 160,00 | 137,19 | 155,54 | 4,60% | 13.649.350,00 |
| 10.02.2026 | 152,96 | 157,62 | 142,68 | 148,70 | -4,17% | 9.852.341,00 |
| 09.02.2026 | 145,00 | 157,00 | 141,38 | 155,17 | 8,49% | 11.387.649,00 |
| 06.02.2026 | 153,27 | 156,50 | 133,77 | 143,03 | 4,71% | 20.937.041,00 |
| 05.02.2026 | 141,98 | 147,15 | 131,66 | 136,60 | -7,30% | 14.082.301,00 |
| 04.02.2026 | 168,00 | 169,13 | 134,10 | 147,35 | -12,75% | 17.407.827,00 |
| 03.02.2026 | 163,16 | 176,49 | 159,02 | 168,89 | 8,17% | 13.742.716,00 |
| 02.02.2026 | 151,00 | 158,54 | 147,01 | 156,13 | 3,14% | 9.204.748,00 |
| 30.01.2026 | 156,40 | 161,80 | 146,55 | 151,37 | -3,28% | 11.489.445,00 |
| 29.01.2026 | 164,00 | 165,65 | 149,79 | 156,51 | -5,37% | 11.850.355,00 |
| 28.01.2026 | 154,00 | 167,57 | 154,00 | 165,39 | 8,59% | 12.861.779,00 |
| 27.01.2026 | 141,00 | 153,46 | 136,25 | 152,31 | 9,09% | 13.071.919,00 |
| 26.01.2026 | 142,00 | 147,65 | 137,23 | 139,62 | -3,64% | 9.099.070,00 |
| 23.01.2026 | 144,24 | 148,35 | 137,76 | 144,89 | -0,51% | 7.806.622,00 |
| 22.01.2026 | 153,70 | 154,76 | 141,86 | 145,63 | -3,27% | 8.307.188,00 |
| 21.01.2026 | 152,80 | 155,87 | 142,43 | 150,56 | -0,78% | 12.675.376,00 |
| 20.01.2026 | 144,07 | 155,31 | 143,20 | 151,75 | 4,24% | 16.605.213,00 |
| 19.01.2026 | 143,99 | 146,08 | 143,99 | 145,57 | -2,63% | - |
| 16.01.2026 | 144,50 | 150,84 | 141,01 | 149,50 | 7,42% | 15.929.609,00 |
| 15.01.2026 | 138,49 | 144,50 | 134,66 | 139,17 | 4,28% | 10.165.663,00 |
| 14.01.2026 | 139,39 | 139,70 | 130,00 | 133,46 | -4,51% | 10.611.080,00 |
| 13.01.2026 | 137,26 | 145,85 | 135,51 | 139,77 | 2,12% | 12.984.549,00 |
| 12.01.2026 | 129,70 | 138,17 | 128,45 | 136,87 | 2,09% | 12.323.903,00 |
| 09.01.2026 | 122,17 | 136,80 | 121,46 | 134,07 | 10,04% | 15.506.356,00 |
| 08.01.2026 | 121,11 | 128,02 | 116,16 | 121,84 | 12,81% | 25.223.225,00 |
| 07.01.2026 | 107,65 | 112,34 | 103,75 | 108,00 | 4,80% | 15.036.173,00 |
| 06.01.2026 | 105,01 | 107,44 | 98,38 | 103,05 | -0,79% | 11.002.668,00 |
| 05.01.2026 | 104,00 | 107,35 | 100,51 | 103,87 | 5,25% | 11.354.369,00 |
| 02.01.2026 | 90,57 | 98,85 | 88,86 | 98,69 | 13,58% | 11.495.001,00 |
| 31.12.2025 | 87,53 | 88,98 | 84,14 | 86,89 | -0,42% | 5.464.669,00 |
| 30.12.2025 | 88,92 | 90,17 | 85,88 | 87,26 | -1,30% | 4.959.223,00 |
| 29.12.2025 | 87,00 | 92,53 | 85,63 | 88,41 | -1,96% | 7.669.244,00 |
| 26.12.2025 | 92,52 | 92,55 | 88,33 | 90,18 | -1,85% | 3.715.078,00 |
| 24.12.2025 | 91,18 | 92,29 | 89,60 | 91,88 | 0,49% | 1.791.912,00 |
| 23.12.2025 | 91,22 | 93,40 | 88,66 | 91,43 | -0,90% | 5.321.534,00 |
| 22.12.2025 | 93,90 | 96,49 | 89,40 | 92,26 | 3,87% | 8.312.603,00 |
| 19.12.2025 | 81,42 | 90,30 | 81,30 | 88,82 | 10,73% | 17.521.392,00 |
| 18.12.2025 | 82,91 | 85,30 | 78,73 | 80,21 | 4,21% | 13.329.316,00 |
| 17.12.2025 | 88,30 | 90,50 | 75,70 | 76,97 | -12,14% | 17.824.168,00 |
| 16.12.2025 | 87,99 | 89,10 | 83,31 | 87,61 | -2,20% | 17.961.893,00 |
| 15.12.2025 | 96,48 | 97,00 | 89,11 | 89,58 | -5,69% | 10.754.277,00 |
| 12.12.2025 | 105,06 | 107,10 | 94,24 | 94,98 | -12,85% | 16.221.291,00 |
| 11.12.2025 | 100,50 | 110,29 | 96,50 | 108,99 | 7,60% | 9.100.060,00 |
| 10.12.2025 | 106,59 | 107,50 | 100,05 | 101,29 | -7,45% | 13.525.231,00 |
| 09.12.2025 | 110,39 | 113,31 | 108,08 | 109,44 | -2,10% | 7.040.791,00 |
| 08.12.2025 | 119,75 | 119,90 | 108,14 | 111,79 | -6,20% | 11.757.521,00 |
| 05.12.2025 | 115,50 | 119,83 | 112,53 | 119,18 | 0,92% | 13.499.667,00 |
| 04.12.2025 | 102,92 | 119,64 | 101,54 | 118,09 | 15,21% | 20.119.642,00 |
| 03.12.2025 | 102,43 | 104,70 | 99,12 | 102,50 | -2,38% | 8.390.723,00 |
| 02.12.2025 | 101,64 | 109,55 | 101,00 | 105,00 | 6,14% | 15.929.156,00 |
| 01.12.2025 | 107,08 | 110,84 | 98,91 | 98,93 | -9,44% | 13.076.038,00 |
| 28.11.2025 | 104,20 | 109,25 | 102,50 | 109,24 | 8,01% | 8.135.564,00 |
| 26.11.2025 | 99,86 | 102,65 | 92,00 | 101,14 | 7,26% | 13.297.213,00 |
| 25.11.2025 | 92,69 | 94,91 | 85,20 | 94,29 | -1,33% | 12.313.941,00 |
| 24.11.2025 | 90,13 | 97,30 | 89,19 | 95,56 | 6,19% | 27.792.563,00 |
| 21.11.2025 | 94,02 | 94,50 | 76,00 | 89,99 | -3,63% | 37.673.045,00 |
| 20.11.2025 | 113,10 | 118,58 | 92,36 | 93,38 | -14,28% | 20.222.062,00 |
| 19.11.2025 | 105,00 | 115,38 | 103,35 | 108,93 | 3,77% | 13.815.263,00 |
| 18.11.2025 | 103,67 | 112,07 | 103,00 | 104,97 | -2,00% | 13.050.644,00 |
| 17.11.2025 | 107,15 | 113,75 | 103,66 | 107,11 | -4,27% | 11.691.600,00 |
| 14.11.2025 | 95,88 | 118,65 | 93,87 | 111,89 | 8,05% | 23.932.699,00 |
| 13.11.2025 | 123,42 | 124,00 | 98,39 | 103,55 | -18,28% | 28.921.745,00 |
| 12.11.2025 | 130,34 | 131,02 | 118,64 | 126,72 | -0,28% | 10.322.374,00 |
| 11.11.2025 | 136,64 | 136,75 | 125,55 | 127,07 | -8,73% | 11.211.905,00 |
| 10.11.2025 | 141,97 | 147,86 | 135,51 | 139,23 | 2,97% | 10.819.596,00 |
| 07.11.2025 | 131,71 | 135,94 | 123,24 | 135,21 | -1,21% | 15.641.981,00 |
| 06.11.2025 | 141,01 | 144,42 | 133,83 | 136,86 | -3,22% | 10.155.259,00 |
| 05.11.2025 | 133,85 | 146,45 | 133,30 | 141,41 | 9,58% | 14.957.902,00 |
| 04.11.2025 | 132,52 | 139,88 | 128,01 | 129,05 | -9,36% | 17.492.406,00 |
| 03.11.2025 | 132,52 | 147,82 | 131,50 | 142,37 | 7,73% | 17.283.314,00 |
| 31.10.2025 | 131,69 | 135,01 | 121,30 | 132,16 | 3,37% | 17.365.336,00 |
| 30.10.2025 | 131,96 | 137,05 | 127,11 | 127,85 | -4,38% | 18.005.473,00 |
| 29.10.2025 | 129,30 | 144,20 | 122,22 | 133,71 | 18,03% | 26.830.367,00 |
| 28.10.2025 | 108,00 | 113,52 | 105,84 | 113,28 | 4,38% | 12.989.327,00 |
| 27.10.2025 | 112,66 | 113,16 | 103,00 | 108,53 | -1,68% | 9.114.364,00 |
| 24.10.2025 | 106,00 | 111,37 | 104,25 | 110,38 | 8,83% | 10.390.165,00 |
| 23.10.2025 | 94,24 | 103,81 | 93,23 | 101,42 | 7,47% | 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 |