205,892$
1,68%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 203,50 | 206,85 | 197,33 | 202,48 | -2,01% | 9.456.530,00 |
| 19.08.2026 | 212,55 | 212,56 | 200,09 | 206,63 | -1,14% | 10.332.002,00 |
| 18.08.2026 | 220,77 | 222,70 | 205,50 | 209,01 | -9,97% | 15.418.806,00 |
| 17.08.2026 | 241,18 | 244,44 | 229,10 | 232,16 | 0,97% | 10.638.851,00 |
| 14.08.2026 | 233,66 | 248,57 | 227,67 | 229,94 | -2,66% | 12.235.493,00 |
| 13.08.2026 | 235,94 | 253,31 | 233,44 | 236,22 | -0,40% | 11.380.173,00 |
| 12.08.2026 | 236,71 | 249,99 | 231,18 | 237,16 | 12,29% | 15.885.728,00 |
| 11.08.2026 | 214,50 | 219,70 | 210,16 | 211,21 | 0,28% | 8.714.491,00 |
| 10.08.2026 | 221,00 | 221,04 | 210,02 | 210,63 | -3,97% | 9.013.477,00 |
| 07.08.2026 | 240,18 | 240,18 | 212,20 | 219,34 | -4,20% | 15.103.366,00 |
| 06.08.2026 | 223,00 | 249,45 | 221,21 | 228,96 | -2,29% | 11.843.223,00 |
| 05.08.2026 | 223,79 | 241,89 | 222,59 | 234,33 | 2,73% | 13.321.734,00 |
| 04.08.2026 | 225,38 | 237,45 | 219,21 | 228,11 | 4,48% | 18.854.889,00 |
| 03.08.2026 | 197,83 | 224,64 | 191,00 | 218,32 | 6,08% | 18.450.906,00 |
| 31.07.2026 | 230,77 | 235,49 | 205,43 | 205,81 | -0,63% | 21.963.452,00 |
| 30.07.2026 | 186,25 | 215,74 | 184,88 | 207,12 | 26,49% | 35.304.290,00 |
| 29.07.2026 | 183,50 | 185,66 | 157,33 | 163,75 | -1,85% | 44.264.920,00 |
| 28.07.2026 | 175,88 | 176,85 | 157,65 | 166,84 | -11,34% | 29.397.006,00 |
| 27.07.2026 | 190,51 | 197,50 | 176,57 | 188,18 | 1,78% | 15.658.375,00 |
| 24.07.2026 | 214,19 | 214,19 | 183,22 | 184,89 | -14,91% | 16.017.647,00 |
| 23.07.2026 | 215,02 | 229,67 | 213,75 | 217,30 | -0,42% | 9.430.512,00 |
| 22.07.2026 | 217,57 | 229,86 | 216,52 | 218,22 | -3,55% | 9.325.587,00 |
| 21.07.2026 | 211,07 | 229,90 | 207,60 | 226,26 | 14,82% | 14.946.855,00 |
| 20.07.2026 | 213,88 | 220,00 | 195,09 | 197,06 | -8,33% | 17.259.953,00 |
| 17.07.2026 | 200,98 | 223,75 | 194,60 | 214,96 | 3,98% | 17.067.036,00 |
| 16.07.2026 | 228,30 | 229,98 | 204,56 | 206,73 | -13,64% | 16.336.107,00 |
| 15.07.2026 | 243,10 | 244,49 | 216,28 | 239,38 | -1,65% | 11.200.168,00 |
| 14.07.2026 | 246,59 | 252,00 | 234,53 | 243,40 | 4,24% | 8.768.332,00 |
| 13.07.2026 | 231,38 | 246,79 | 228,30 | 233,49 | -4,55% | 10.068.594,00 |
| 10.07.2026 | 251,21 | 251,21 | 229,55 | 244,61 | -4,83% | 14.888.255,00 |
| 09.07.2026 | 276,08 | 276,08 | 253,32 | 257,02 | 1,07% | 10.512.083,00 |
| 08.07.2026 | 262,60 | 269,72 | 235,34 | 254,29 | -5,67% | 19.197.781,00 |
| 07.07.2026 | 286,50 | 290,92 | 261,51 | 269,57 | -8,64% | 11.188.745,00 |
| 06.07.2026 | 280,92 | 305,41 | 276,68 | 295,05 | 8,92% | 11.624.427,00 |
| 02.07.2026 | 297,87 | 307,82 | 257,51 | 270,89 | -6,43% | 15.782.831,00 |
| 01.07.2026 | 290,63 | 320,00 | 286,25 | 289,50 | -4,36% | 16.354.889,00 |
| 30.06.2026 | 279,70 | 308,82 | 279,32 | 302,70 | 10,07% | 14.490.555,00 |
| 29.06.2026 | 272,45 | 283,62 | 261,33 | 275,01 | 9,12% | 17.520.560,00 |
| 26.06.2026 | 294,52 | 298,53 | 247,74 | 252,02 | -18,49% | 57.203.709,00 |
| 25.06.2026 | 346,29 | 351,28 | 297,97 | 309,18 | -5,21% | 13.128.337,00 |
| 24.06.2026 | 327,55 | 345,50 | 315,01 | 326,19 | 1,31% | 11.015.343,00 |
| 23.06.2026 | 309,35 | 329,69 | 300,31 | 321,98 | -6,90% | 11.493.555,00 |
| 22.06.2026 | 332,00 | 349,99 | 330,00 | 345,85 | 7,01% | 11.308.560,00 |
| 19.06.2026 | 325,91 | 326,13 | 319,93 | 323,20 | -1,74% | - |
| 18.06.2026 | 297,60 | 329,51 | 294,81 | 328,91 | 15,41% | 16.009.219,00 |
| 17.06.2026 | 283,41 | 295,83 | 280,41 | 284,99 | 1,46% | 11.015.938,00 |
| 16.06.2026 | 274,10 | 297,97 | 271,01 | 280,88 | 2,32% | 11.266.663,00 |
| 15.06.2026 | 272,99 | 280,50 | 269,53 | 274,50 | 5,49% | 9.171.706,00 |
| 12.06.2026 | 246,00 | 269,23 | 245,00 | 260,22 | 4,56% | 8.610.563,00 |
| 11.06.2026 | 239,71 | 252,82 | 232,82 | 248,88 | 6,25% | 8.874.264,00 |
| 10.06.2026 | 247,22 | 258,63 | 230,61 | 234,23 | -9,78% | 15.509.082,00 |
| 09.06.2026 | 261,94 | 280,74 | 241,92 | 259,61 | 2,38% | 16.201.390,00 |
| 08.06.2026 | 265,50 | 265,51 | 248,58 | 253,57 | -3,81% | 8.618.549,00 |
| 05.06.2026 | 280,00 | 280,41 | 252,08 | 263,61 | -9,53% | 11.653.208,00 |
| 04.06.2026 | 278,79 | 295,69 | 272,11 | 291,37 | 1,41% | 6.633.378,00 |
| 03.06.2026 | 296,81 | 298,50 | 282,91 | 287,32 | -5,13% | 7.869.141,00 |
| 02.06.2026 | 280,39 | 305,11 | 279,10 | 302,85 | 10,73% | 12.996.729,00 |
| 01.06.2026 | 277,67 | 287,69 | 270,00 | 273,51 | -4,03% | 10.358.127,00 |
| 29.05.2026 | 280,00 | 287,00 | 268,13 | 285,00 | -1,73% | 16.911.659,00 |
| 28.05.2026 | 297,69 | 306,72 | 286,27 | 290,01 | -1,29% | 7.841.819,00 |
| 27.05.2026 | 300,75 | 303,94 | 285,90 | 293,80 | -2,84% | 6.628.432,00 |
| 26.05.2026 | 315,95 | 318,00 | 300,50 | 302,40 | -0,03% | 8.860.635,00 |
| 22.05.2026 | 320,32 | 322,83 | 301,85 | 302,49 | -1,75% | 9.523.454,00 |
| 21.05.2026 | 286,95 | 318,49 | 285,31 | 307,88 | 9,06% | 13.931.600,00 |
| 20.05.2026 | 269,18 | 292,99 | 264,33 | 282,31 | 8,02% | 10.408.921,00 |
| 19.05.2026 | 252,80 | 268,58 | 241,75 | 261,34 | 1,02% | 8.562.414,00 |
| 18.05.2026 | 275,66 | 277,80 | 249,01 | 258,71 | -6,25% | 10.993.020,00 |
| 15.05.2026 | 286,79 | 288,70 | 275,40 | 275,95 | -9,05% | 10.109.951,00 |
| 14.05.2026 | 291,00 | 310,00 | 282,10 | 303,41 | 4,71% | 8.049.153,00 |
| 13.05.2026 | 286,48 | 297,87 | 270,05 | 289,76 | 3,23% | 9.073.786,00 |
| 12.05.2026 | 276,00 | 289,45 | 265,39 | 280,69 | -1,14% | 7.479.394,00 |
| 11.05.2026 | 269,50 | 296,39 | 267,98 | 283,92 | 8,77% | 11.493.922,00 |
| 08.05.2026 | 271,12 | 272,56 | 249,10 | 261,03 | 0,92% | 14.413.746,00 |
| 07.05.2026 | 284,40 | 285,18 | 256,27 | 258,64 | -9,40% | 10.704.492,00 |
| 06.05.2026 | 299,00 | 299,00 | 281,84 | 285,47 | -3,31% | 8.437.768,00 |
| 05.05.2026 | 294,01 | 299,51 | 287,02 | 295,25 | 2,29% | 7.478.238,00 |
| 04.05.2026 | 297,50 | 302,99 | 277,70 | 288,64 | -0,65% | 9.901.117,00 |
| 01.05.2026 | 283,94 | 291,69 | 273,21 | 290,52 | 2,53% | 9.534.833,00 |
| 30.04.2026 | 296,00 | 296,50 | 261,52 | 283,36 | -1,60% | 13.949.502,00 |
| 29.04.2026 | 277,24 | 290,50 | 267,46 | 287,97 | 27,21% | 19.882.500,00 |
| 28.04.2026 | 228,07 | 239,61 | 216,04 | 226,37 | -3,54% | 15.273.039,00 |
| 27.04.2026 | 233,62 | 239,05 | 225,51 | 234,68 | 1,52% | 7.118.310,00 |
| 24.04.2026 | 240,56 | 242,20 | 231,02 | 231,17 | -2,69% | 6.568.991,00 |
| 23.04.2026 | 231,50 | 241,60 | 228,14 | 237,57 | 3,40% | 7.716.573,00 |
| 22.04.2026 | 229,02 | 235,35 | 226,45 | 229,75 | 4,00% | 7.039.632,00 |
| 21.04.2026 | 221,59 | 234,35 | 219,60 | 220,91 | 1,21% | 12.258.834,00 |
| 20.04.2026 | 207,86 | 220,70 | 201,80 | 218,27 | 5,01% | 8.765.735,00 |
| 17.04.2026 | 215,69 | 215,69 | 200,23 | 207,86 | -1,05% | 11.306.205,00 |
| 16.04.2026 | 213,50 | 215,43 | 202,27 | 210,06 | -1,77% | 8.893.312,00 |
| 15.04.2026 | 219,00 | 229,55 | 211,16 | 213,84 | -2,37% | 14.200.189,00 |
| 14.04.2026 | 202,78 | 219,27 | 197,40 | 219,03 | 23,98% | 25.038.729,00 |
| 13.04.2026 | 164,72 | 177,54 | 163,22 | 176,67 | 5,98% | 9.354.101,00 |
| 10.04.2026 | 161,88 | 170,88 | 160,35 | 166,70 | 4,10% | 9.105.327,00 |
| 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 |