162,111$
1,24%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 146,88 | 163,29 | 145,53 | 160,13 | 9,10% | 10.312.421,00 |
| 08.04.2026 | 149,60 | 156,79 | 144,54 | 146,78 | 8,00% | 10.713.118,00 |
| 07.04.2026 | 134,95 | 139,42 | 130,50 | 135,91 | 0,67% | 5.799.690,00 |
| 06.04.2026 | 136,18 | 140,30 | 133,57 | 135,00 | -0,46% | 4.953.928,00 |
| 02.04.2026 | 124,84 | 137,28 | 123,16 | 135,63 | 2,40% | 5.639.152,00 |
| 01.04.2026 | 135,10 | 141,56 | 132,14 | 132,45 | -2,24% | 12.365.703,00 |
| 31.03.2026 | 123,44 | 135,64 | 122,00 | 135,49 | 13,37% | 11.520.073,00 |
| 30.03.2026 | 133,33 | 133,76 | 116,51 | 119,51 | -10,30% | 13.266.716,00 |
| 27.03.2026 | 132,63 | 149,27 | 129,05 | 133,24 | -0,21% | 8.421.819,00 |
| 26.03.2026 | 145,32 | 149,51 | 131,50 | 133,52 | -11,12% | 11.103.368,00 |
| 25.03.2026 | 147,60 | 153,70 | 145,44 | 150,22 | 2,98% | 7.160.098,00 |
| 24.03.2026 | 140,52 | 146,67 | 136,96 | 145,88 | 3,22% | 11.845.821,00 |
| 23.03.2026 | 155,99 | 157,39 | 141,25 | 141,33 | -5,86% | 12.643.441,00 |
| 20.03.2026 | 167,35 | 169,09 | 148,06 | 150,12 | -9,94% | 15.965.958,00 |
| 19.03.2026 | 151,76 | 167,97 | 148,53 | 166,69 | 6,46% | 9.643.754,00 |
| 18.03.2026 | 161,43 | 164,49 | 156,33 | 156,58 | -2,17% | 8.578.986,00 |
| 17.03.2026 | 152,58 | 161,50 | 151,18 | 160,05 | 4,14% | 6.361.093,00 |
| 16.03.2026 | 159,40 | 162,27 | 149,27 | 153,68 | -0,54% | 10.967.039,00 |
| 13.03.2026 | 160,65 | 163,55 | 151,62 | 154,51 | -1,69% | 7.664.433,00 |
| 12.03.2026 | 158,85 | 165,41 | 155,65 | 157,17 | -1,28% | 9.228.755,00 |
| 11.03.2026 | 153,71 | 164,65 | 153,00 | 159,21 | 3,38% | 9.360.013,00 |
| 10.03.2026 | 150,80 | 159,65 | 150,75 | 154,00 | 1,77% | 10.627.616,00 |
| 09.03.2026 | 134,55 | 153,75 | 132,50 | 151,32 | 11,93% | 12.885.692,00 |
| 06.03.2026 | 153,00 | 155,75 | 135,11 | 135,19 | -15,50% | 14.662.636,00 |
| 05.03.2026 | 161,00 | 165,88 | 151,80 | 159,99 | -2,91% | 9.371.728,00 |
| 04.03.2026 | 155,70 | 165,00 | 150,15 | 164,78 | 7,69% | 9.779.993,00 |
| 03.03.2026 | 156,00 | 158,29 | 147,56 | 153,02 | -7,82% | 10.681.252,00 |
| 02.03.2026 | 153,41 | 166,28 | 148,19 | 166,00 | 6,64% | 8.303.133,00 |
| 27.02.2026 | 164,49 | 167,45 | 151,80 | 155,67 | -7,65% | 11.442.017,00 |
| 26.02.2026 | 172,60 | 172,60 | 158,84 | 168,57 | -3,55% | 10.754.536,00 |
| 25.02.2026 | 169,33 | 180,90 | 167,54 | 174,77 | 5,16% | 10.797.141,00 |
| 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 |