94,905€
8,67%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 89,49 | 95,74 | 88,83 | 94,95 | 8,49% | 17.559,00 |
| 23.10.2025 | 81,31 | 89,42 | 81,03 | 87,52 | 7,52% | 15.852,00 |
| 22.10.2025 | 89,61 | 89,61 | 76,00 | 81,40 | -9,24% | 39.539,00 |
| 21.10.2025 | 94,09 | 94,09 | 85,21 | 89,69 | -3,89% | 16.694,00 |
| 20.10.2025 | 96,56 | 102,38 | 92,99 | 93,32 | -3,24% | 34.747,00 |
| 17.10.2025 | 94,00 | 98,97 | 88,34 | 96,44 | -2,05% | 30.518,00 |
| 16.10.2025 | 101,32 | 105,00 | 96,47 | 98,46 | -1,81% | 21.896,00 |
| 15.10.2025 | 99,50 | 107,28 | 99,03 | 100,28 | 1,72% | 26.125,00 |
| 14.10.2025 | 95,55 | 100,74 | 88,45 | 98,58 | 3,44% | 35.642,00 |
| 13.10.2025 | 74,49 | 101,64 | 74,49 | 95,30 | 27,61% | 51.391,00 |
| 10.10.2025 | 75,29 | 79,99 | 73,49 | 74,68 | -1,36% | 27.608,00 |
| 09.10.2025 | 76,14 | 77,28 | 72,56 | 75,71 | 0,08% | 17.410,00 |
| 08.10.2025 | 74,42 | 77,00 | 73,69 | 75,65 | 2,34% | 12.312,00 |
| 07.10.2025 | 75,01 | 78,99 | 71,43 | 73,92 | -0,78% | 30.088,00 |
| 06.10.2025 | 76,23 | 81,72 | 73,71 | 74,50 | -1,66% | 33.872,00 |
| 03.10.2025 | 75,19 | 79,90 | 74,50 | 75,76 | 0,13% | 14.754,00 |
| 02.10.2025 | 77,99 | 78,41 | 72,56 | 75,66 | -1,82% | 26.117,00 |
| 01.10.2025 | 71,36 | 77,69 | 67,40 | 77,06 | 6,88% | 33.822,00 |
| 30.09.2025 | 62,49 | 72,79 | 60,26 | 72,10 | 14,59% | 18.256,00 |
| 29.09.2025 | 60,42 | 64,34 | 60,30 | 62,92 | 4,80% | 19.812,00 |
| 26.09.2025 | 58,12 | 61,00 | 56,51 | 60,04 | 2,09% | 14.845,00 |
| 25.09.2025 | 58,20 | 59,33 | 53,16 | 58,81 | 0,63% | 73.846,00 |
| 24.09.2025 | 65,07 | 67,94 | 55,04 | 58,44 | -10,91% | 103.064,00 |
| 23.09.2025 | 72,91 | 73,84 | 64,01 | 65,60 | -10,74% | 43.073,00 |
| 22.09.2025 | 72,80 | 73,74 | 68,81 | 73,49 | 1,31% | 29.979,00 |
| 19.09.2025 | 69,09 | 72,57 | 68,01 | 72,54 | 5,45% | 34.328,00 |
| 18.09.2025 | 69,00 | 71,36 | 66,13 | 68,79 | 1,88% | 46.190,00 |
| 17.09.2025 | 62,01 | 68,16 | 61,50 | 67,52 | 9,45% | 44.111,00 |
| 16.09.2025 | 56,44 | 61,85 | 56,44 | 61,69 | 8,25% | 40.563,00 |
| 15.09.2025 | 57,64 | 58,00 | 54,31 | 56,99 | -0,44% | 13.346,00 |
| 12.09.2025 | 57,93 | 58,19 | 53,40 | 57,24 | -0,10% | 20.786,00 |
| 11.09.2025 | 53,84 | 58,64 | 53,84 | 57,30 | 8,69% | 20.713,00 |
| 10.09.2025 | 51,00 | 55,99 | 50,21 | 52,72 | 11,92% | 43.612,00 |
| 09.09.2025 | 45,37 | 47,75 | 44,57 | 47,11 | 4,17% | 13.087,00 |
| 08.09.2025 | 49,00 | 49,65 | 45,22 | 45,22 | -7,10% | 14.621,00 |
| 05.09.2025 | 47,68 | 48,87 | 46,43 | 48,68 | 3,50% | 12.748,00 |
| 04.09.2025 | 45,41 | 47,31 | 44,81 | 47,03 | 4,30% | 11.627,00 |
| 03.09.2025 | 44,32 | 45,58 | 42,88 | 45,09 | 1,79% | 9.281,00 |
| 02.09.2025 | 44,95 | 45,25 | 41,40 | 44,30 | -1,14% | 32.409,00 |
| 01.09.2025 | 45,25 | 45,25 | 44,58 | 44,81 | -1,40% | 7.500,00 |
| 29.08.2025 | 46,66 | 47,68 | 44,82 | 45,44 | -3,39% | 23.152,00 |
| 28.08.2025 | 42,99 | 47,19 | 42,99 | 47,04 | 7,80% | 39.202,00 |
| 27.08.2025 | 43,50 | 43,84 | 42,50 | 43,63 | 1,76% | 10.243,00 |
| 26.08.2025 | 42,68 | 43,76 | 42,10 | 42,88 | 1,20% | 15.226,00 |
| 25.08.2025 | 41,93 | 42,79 | 41,02 | 42,37 | 1,80% | 15.024,00 |
| 22.08.2025 | 38,26 | 41,93 | 38,26 | 41,62 | 7,67% | 16.707,00 |
| 21.08.2025 | 38,52 | 39,40 | 37,36 | 38,65 | 0,70% | 5.784,00 |
| 20.08.2025 | 35,95 | 38,54 | 34,68 | 38,38 | 4,71% | 15.809,00 |
| 19.08.2025 | 39,72 | 40,32 | 35,88 | 36,66 | -8,98% | 16.209,00 |
| 18.08.2025 | 38,53 | 40,30 | 38,51 | 40,27 | 4,26% | 24.035,00 |
| 15.08.2025 | 38,28 | 40,30 | 37,53 | 38,63 | -0,52% | 20.316,00 |
| 14.08.2025 | 38,00 | 38,83 | 35,10 | 38,83 | 3,27% | 18.997,00 |
| 13.08.2025 | 35,80 | 39,73 | 35,17 | 37,60 | 6,43% | 34.034,00 |
| 12.08.2025 | 32,71 | 35,79 | 32,23 | 35,33 | 8,26% | 15.453,00 |
| 11.08.2025 | 31,35 | 33,01 | 31,14 | 32,63 | 3,92% | 16.940,00 |
| 08.08.2025 | 31,82 | 32,40 | 31,37 | 31,40 | -1,34% | 7.803,00 |
| 07.08.2025 | 33,27 | 34,75 | 30,81 | 31,83 | -5,52% | 22.878,00 |
| 06.08.2025 | 32,85 | 34,22 | 32,60 | 33,69 | 3,00% | 5.994,00 |
| 05.08.2025 | 31,55 | 33,92 | 31,10 | 32,71 | 5,09% | 8.391,00 |
| 04.08.2025 | 32,25 | 33,30 | 30,31 | 31,12 | -1,98% | 22.110,00 |
| 01.08.2025 | 29,98 | 32,93 | 26,61 | 31,75 | -2,02% | 61.568,00 |
| 31.07.2025 | 33,60 | 34,16 | 32,40 | 32,41 | -1,49% | 30.511,00 |
| 30.07.2025 | 30,39 | 33,18 | 29,43 | 32,90 | 9,50% | 34.837,00 |
| 29.07.2025 | 29,84 | 30,84 | 29,43 | 30,04 | 0,13% | 17.244,00 |
| 28.07.2025 | 29,45 | 30,00 | 28,92 | 30,00 | 2,25% | 41.732,00 |
| 25.07.2025 | 28,01 | 29,70 | 27,42 | 29,34 | 4,04% | 41.086,00 |
| 24.07.2025 | 22,70 | 28,80 | 22,64 | 28,20 | 24,28% | 97.040,00 |
| 23.07.2025 | 22,39 | 23,00 | 22,06 | 22,69 | 2,79% | 16.398,00 |
| 22.07.2025 | 21,57 | 22,08 | 20,94 | 22,08 | 2,18% | 7.916,00 |
| 21.07.2025 | 21,20 | 22,55 | 21,20 | 21,61 | 1,24% | 14.216,00 |
| 18.07.2025 | 21,23 | 21,50 | 20,66 | 21,34 | 1,59% | 7.447,00 |
| 17.07.2025 | 21,39 | 21,82 | 21,01 | 21,01 | -0,38% | 6.329,00 |
| 16.07.2025 | 21,51 | 22,12 | 20,73 | 21,09 | -2,61% | 6.400,00 |
| 15.07.2025 | 22,53 | 22,77 | 21,62 | 21,65 | -0,73% | 10.017,00 |
| 14.07.2025 | 21,50 | 22,53 | 21,31 | 21,81 | 0,11% | 9.213,00 |
| 11.07.2025 | 22,30 | 22,50 | 21,41 | 21,79 | -2,27% | 25.420,00 |
| 10.07.2025 | 24,77 | 24,77 | 21,73 | 22,29 | -9,13% | 32.733,00 |
| 09.07.2025 | 21,35 | 25,10 | 21,21 | 24,53 | 17,90% | 45.610,00 |
| 08.07.2025 | 20,63 | 21,26 | 20,59 | 20,81 | 0,05% | 6.723,00 |
| 07.07.2025 | 20,40 | 21,11 | 19,70 | 20,80 | 2,11% | 10.620,00 |
| 04.07.2025 | 20,38 | 20,39 | 20,13 | 20,37 | -1,43% | 1.472,00 |
| 03.07.2025 | 19,30 | 20,90 | 19,02 | 20,66 | 8,02% | 8.527,00 |
| 02.07.2025 | 19,00 | 19,71 | 18,73 | 19,13 | 2,61% | 6.579,00 |
| 01.07.2025 | 20,38 | 20,54 | 18,33 | 18,64 | -8,13% | 11.954,00 |
| 30.06.2025 | 19,15 | 21,72 | 19,15 | 20,29 | 5,84% | 30.026,00 |
| 27.06.2025 | 19,20 | 19,51 | 18,80 | 19,17 | 1,61% | 11.700,00 |
| 26.06.2025 | 18,71 | 19,10 | 18,55 | 18,87 | 1,25% | 11.179,00 |
| 25.06.2025 | 19,48 | 19,90 | 18,63 | 18,63 | -3,42% | 5.342,00 |
| 24.06.2025 | 19,88 | 19,93 | 19,04 | 19,29 | 0,56% | 2.602,00 |
| 23.06.2025 | 18,81 | 19,58 | 18,68 | 19,19 | 2,33% | 2.934,00 |
| 20.06.2025 | 18,62 | 19,02 | 18,57 | 18,75 | 2,45% | 1.919,00 |
| 19.06.2025 | 18,47 | 18,58 | 18,30 | 18,30 | -2,00% | 913,00 |
| 18.06.2025 | 18,40 | 18,68 | 18,40 | 18,68 | 0,71% | 1.665,00 |
| 17.06.2025 | 19,38 | 19,66 | 18,48 | 18,54 | -6,22% | 4.509,00 |
| 16.06.2025 | 19,20 | 19,77 | 18,91 | 19,77 | 3,17% | 4.096,00 |
| 13.06.2025 | 18,79 | 19,17 | 18,32 | 19,17 | -0,46% | 6.108,00 |
| 12.06.2025 | 19,66 | 19,66 | 18,85 | 19,25 | -1,53% | 2.816,00 |
| 11.06.2025 | 19,03 | 19,74 | 18,64 | 19,55 | 1,21% | 8.903,00 |
| 10.06.2025 | 18,90 | 19,32 | 18,58 | 19,32 | 2,14% | 4.281,00 |
| 09.06.2025 | 19,17 | 19,46 | 18,76 | 18,92 | -0,27% | 3.106,00 |