9,277$
-0,46%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 9,78 | 9,78 | 9,14 | 9,32 | -3,22% | 6.705.432,00 |
| 19.04.2024 | 9,72 | 9,84 | 9,50 | 9,63 | -1,23% | 14.916.311,00 |
| 18.04.2024 | 9,86 | 10,08 | 9,59 | 9,75 | -0,51% | 4.235.337,00 |
| 17.04.2024 | 9,95 | 10,04 | 9,75 | 9,80 | -0,81% | 4.282.939,00 |
| 16.04.2024 | 10,09 | 10,21 | 9,75 | 9,88 | -3,52% | 7.562.544,00 |
| 15.04.2024 | 10,58 | 10,75 | 10,19 | 10,24 | -4,66% | 5.983.362,00 |
| 12.04.2024 | 11,29 | 11,44 | 10,60 | 10,74 | -5,62% | 4.358.567,00 |
| 11.04.2024 | 11,51 | 11,62 | 10,88 | 11,38 | -0,35% | 3.708.731,00 |
| 10.04.2024 | 11,16 | 11,52 | 11,06 | 11,42 | -3,87% | 5.144.066,00 |
| 09.04.2024 | 12,00 | 12,51 | 11,78 | 11,88 | 1,80% | 5.138.022,00 |
| 08.04.2024 | 11,91 | 12,04 | 11,63 | 11,67 | -0,17% | 3.685.611,00 |
| 05.04.2024 | 11,80 | 12,08 | 11,61 | 11,69 | -0,85% | 3.905.358,00 |
| 04.04.2024 | 12,00 | 12,50 | 11,69 | 11,79 | 0,68% | 5.885.598,00 |
| 03.04.2024 | 11,53 | 11,79 | 11,24 | 11,71 | -0,34% | 4.260.761,00 |
| 02.04.2024 | 11,50 | 11,88 | 11,23 | 11,75 | 0,17% | 6.356.477,00 |
| 01.04.2024 | 11,75 | 11,76 | 11,09 | 11,73 | 4,36% | 5.555.227,00 |
| 28.03.2024 | 11,03 | 11,34 | 10,97 | 11,24 | 1,90% | 4.258.034,00 |
| 27.03.2024 | 10,85 | 11,16 | 10,71 | 11,03 | 2,13% | 4.741.219,00 |
| 26.03.2024 | 10,25 | 11,22 | 10,24 | 10,80 | 7,57% | 10.853.683,00 |
| 25.03.2024 | 9,91 | 10,25 | 9,85 | 10,04 | 1,72% | 5.254.245,00 |
| 22.03.2024 | 9,81 | 9,92 | 9,58 | 9,87 | 0,51% | 3.158.809,00 |
| 21.03.2024 | 9,64 | 10,00 | 9,53 | 9,82 | 2,40% | 3.512.908,00 |
| 20.03.2024 | 9,39 | 9,73 | 9,16 | 9,59 | 1,27% | 3.462.895,00 |
| 19.03.2024 | 9,50 | 9,66 | 9,27 | 9,47 | -3,17% | 3.799.015,00 |
| 18.03.2024 | 9,29 | 9,88 | 9,10 | 9,78 | 5,62% | 6.003.094,00 |
| 15.03.2024 | 9,10 | 9,27 | 9,00 | 9,26 | 2,55% | 4.955.257,00 |
| 14.03.2024 | 10,05 | 10,16 | 8,82 | 9,03 | -9,97% | 9.734.094,00 |
| 13.03.2024 | 10,20 | 10,53 | 9,98 | 10,03 | -2,62% | 3.621.085,00 |
| 12.03.2024 | 10,53 | 10,62 | 10,03 | 10,30 | -1,53% | 4.370.446,00 |
| 11.03.2024 | 10,29 | 10,72 | 10,23 | 10,46 | 1,45% | 4.495.261,00 |
| 08.03.2024 | 10,62 | 10,92 | 10,29 | 10,31 | -1,25% | 5.367.984,00 |
| 07.03.2024 | 9,66 | 10,49 | 9,56 | 10,44 | 9,43% | 7.841.290,00 |
| 06.03.2024 | 9,78 | 9,81 | 8,95 | 9,54 | 4,61% | 7.996.102,00 |
| 05.03.2024 | 8,88 | 9,30 | 8,78 | 9,12 | 1,00% | 6.000.458,00 |
| 04.03.2024 | 9,10 | 9,13 | 8,68 | 9,03 | -0,55% | 4.579.904,00 |
| 01.03.2024 | 8,76 | 9,14 | 8,42 | 9,08 | 3,53% | 6.885.093,00 |
| 29.02.2024 | 9,16 | 9,38 | 8,74 | 8,77 | -2,45% | 4.347.395,00 |
| 28.02.2024 | 9,20 | 9,43 | 8,95 | 8,99 | -3,54% | 3.965.213,00 |
| 27.02.2024 | 8,90 | 9,34 | 8,81 | 9,32 | 7,13% | 7.283.383,00 |
| 26.02.2024 | 8,59 | 8,78 | 8,43 | 8,70 | 1,40% | 5.847.308,00 |
| 23.02.2024 | 8,55 | 8,80 | 8,41 | 8,58 | -0,23% | 5.606.508,00 |
| 22.02.2024 | 9,04 | 9,04 | 8,45 | 8,60 | -4,02% | 7.492.333,00 |
| 21.02.2024 | 8,83 | 8,99 | 8,70 | 8,96 | 0,45% | 6.399.807,00 |
| 20.02.2024 | 9,67 | 9,80 | 8,78 | 8,92 | -9,72% | 12.681.739,00 |
| 16.02.2024 | 9,00 | 9,95 | 8,98 | 9,88 | -17,46% | 27.137.423,00 |
| 15.02.2024 | 11,66 | 12,05 | 11,65 | 11,97 | 2,22% | 7.443.757,00 |
| 14.02.2024 | 11,51 | 11,78 | 11,24 | 11,71 | 4,09% | 4.927.979,00 |
| 13.02.2024 | 11,54 | 11,73 | 11,05 | 11,25 | -8,69% | 5.171.414,00 |
| 12.02.2024 | 11,57 | 12,47 | 11,49 | 12,32 | 6,85% | 4.881.029,00 |
| 09.02.2024 | 11,57 | 11,72 | 11,28 | 11,53 | 0,09% | 4.078.345,00 |
| 08.02.2024 | 11,27 | 11,59 | 11,15 | 11,52 | 1,95% | 2.993.196,00 |
| 07.02.2024 | 11,54 | 11,61 | 11,07 | 11,30 | -0,09% | 2.931.219,00 |
| 06.02.2024 | 10,95 | 11,36 | 10,83 | 11,31 | 2,54% | 3.310.922,00 |
| 05.02.2024 | 11,32 | 11,42 | 10,73 | 11,03 | -4,91% | 3.860.705,00 |
| 02.02.2024 | 11,80 | 12,00 | 11,37 | 11,60 | -3,41% | 4.720.476,00 |
| 01.02.2024 | 12,04 | 12,42 | 11,51 | 12,01 | 6,10% | 6.550.056,00 |
| 31.01.2024 | 11,53 | 12,24 | 11,29 | 11,32 | -0,35% | 5.970.761,00 |
| 30.01.2024 | 11,73 | 11,75 | 11,30 | 11,36 | -4,54% | 4.179.486,00 |
| 29.01.2024 | 11,50 | 11,92 | 11,06 | 11,90 | -4,57% | 8.678.274,00 |
| 26.01.2024 | 12,65 | 12,86 | 12,43 | 12,47 | 0,00% | 3.340.462,00 |
| 25.01.2024 | 12,18 | 12,62 | 12,00 | 12,47 | 5,05% | 4.443.671,00 |
| 24.01.2024 | 12,27 | 12,57 | 11,83 | 11,87 | -0,50% | 4.781.893,00 |
| 23.01.2024 | 11,99 | 12,32 | 11,67 | 11,93 | -1,08% | 5.124.620,00 |
| 22.01.2024 | 11,59 | 12,35 | 11,51 | 12,06 | 5,79% | 5.631.315,00 |
| 19.01.2024 | 11,22 | 11,43 | 10,96 | 11,40 | 1,15% | 5.512.117,00 |
| 18.01.2024 | 11,30 | 11,45 | 10,95 | 11,27 | 0,09% | 7.698.460,00 |
| 17.01.2024 | 11,40 | 11,66 | 11,14 | 11,26 | -4,98% | 4.647.464,00 |
| 16.01.2024 | 12,45 | 12,48 | 11,71 | 11,85 | -6,91% | 6.181.258,00 |
| 12.01.2024 | 13,15 | 13,22 | 12,61 | 12,73 | -1,85% | 3.556.417,00 |
| 11.01.2024 | 13,31 | 13,39 | 12,48 | 12,97 | -3,71% | 4.246.524,00 |
| 10.01.2024 | 14,11 | 14,23 | 13,16 | 13,47 | 1,13% | 5.007.384,00 |
| 09.01.2024 | 13,56 | 13,63 | 13,23 | 13,32 | -4,10% | 3.908.790,00 |
| 08.01.2024 | 13,69 | 13,95 | 13,32 | 13,89 | 0,87% | 2.947.626,00 |
| 05.01.2024 | 13,75 | 14,39 | 13,64 | 13,77 | -1,01% | 2.772.559,00 |
| 04.01.2024 | 13,95 | 14,21 | 13,85 | 13,91 | -0,78% | 2.075.148,00 |
| 03.01.2024 | 14,36 | 14,37 | 13,75 | 14,02 | -5,01% | 3.649.817,00 |
| 02.01.2024 | 14,50 | 15,27 | 14,39 | 14,76 | -0,27% | 3.145.858,00 |
| 29.12.2023 | 15,20 | 15,20 | 14,66 | 14,80 | -2,82% | 2.531.426,00 |
| 28.12.2023 | 15,14 | 15,39 | 15,05 | 15,23 | -0,13% | 1.992.354,00 |
| 27.12.2023 | 15,19 | 15,33 | 15,00 | 15,25 | 1,06% | 2.595.122,00 |
| 26.12.2023 | 14,98 | 15,16 | 14,74 | 15,09 | 1,41% | 2.725.396,00 |
| 22.12.2023 | 14,41 | 14,98 | 14,38 | 14,88 | 0,81% | 3.710.480,00 |
| 21.12.2023 | 14,23 | 14,79 | 14,02 | 14,76 | 6,65% | 3.776.476,00 |
| 20.12.2023 | 14,19 | 14,63 | 13,79 | 13,84 | -3,28% | 4.134.774,00 |
| 19.12.2023 | 13,87 | 14,37 | 13,70 | 14,31 | 4,30% | 4.930.702,00 |
| 18.12.2023 | 14,01 | 14,31 | 13,67 | 13,72 | -3,38% | 4.313.470,00 |
| 15.12.2023 | 14,58 | 14,75 | 13,91 | 14,20 | -1,46% | 7.957.739,00 |
| 14.12.2023 | 14,02 | 15,24 | 14,02 | 14,41 | 6,27% | 10.373.046,00 |
| 13.12.2023 | 12,76 | 13,84 | 12,62 | 13,56 | 5,36% | 5.829.041,00 |
| 12.12.2023 | 13,33 | 13,33 | 12,68 | 12,87 | -4,74% | 5.861.740,00 |
| 11.12.2023 | 13,79 | 14,00 | 13,36 | 13,51 | -2,88% | 4.694.767,00 |
| 08.12.2023 | 13,79 | 14,13 | 13,61 | 13,91 | 0,22% | 4.092.270,00 |
| 07.12.2023 | 14,14 | 14,24 | 13,58 | 13,88 | -2,32% | 5.435.730,00 |
| 06.12.2023 | 15,08 | 15,23 | 14,00 | 14,21 | -4,69% | 7.358.613,00 |
| 05.12.2023 | 15,27 | 15,27 | 14,70 | 14,91 | -3,93% | 4.029.463,00 |
| 04.12.2023 | 15,31 | 15,73 | 15,24 | 15,52 | 0,91% | 4.150.659,00 |
| 01.12.2023 | 14,32 | 15,40 | 14,10 | 15,38 | 6,51% | 4.843.460,00 |
| 30.11.2023 | 14,41 | 14,89 | 14,04 | 14,44 | 0,91% | 5.137.285,00 |
| 29.11.2023 | 13,88 | 14,62 | 13,82 | 14,31 | 5,61% | 5.008.656,00 |
| 28.11.2023 | 12,91 | 13,66 | 12,70 | 13,55 | 4,15% | 4.410.097,00 |