15,619€
0,17%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 15,93 | 17,05 | 15,23 | 15,62 | 0,18% | 8.125,00 |
| 07.04.2025 | 14,35 | 16,60 | 13,61 | 15,59 | 2,34% | 24.571,00 |
| 04.04.2025 | 17,02 | 17,35 | 14,50 | 15,24 | -12,13% | 26.635,00 |
| 03.04.2025 | 17,88 | 18,64 | 16,68 | 17,34 | -10,74% | 11.759,00 |
| 02.04.2025 | 19,80 | 19,83 | 18,76 | 19,43 | -0,55% | 3.833,00 |
| 01.04.2025 | 18,00 | 19,60 | 18,00 | 19,53 | 7,80% | 3.976,00 |
| 31.03.2025 | 18,41 | 18,55 | 17,64 | 18,12 | -3,10% | 28.841,00 |
| 28.03.2025 | 19,80 | 20,09 | 18,59 | 18,70 | -7,43% | 11.160,00 |
| 27.03.2025 | 20,18 | 20,58 | 19,83 | 20,20 | -2,77% | 7.267,00 |
| 26.03.2025 | 21,25 | 21,71 | 20,49 | 20,78 | -2,56% | 6.558,00 |
| 25.03.2025 | 21,22 | 21,76 | 21,10 | 21,32 | 0,57% | 3.086,00 |
| 24.03.2025 | 22,05 | 22,93 | 21,19 | 21,20 | -3,81% | 4.248,00 |
| 21.03.2025 | 23,35 | 23,35 | 21,68 | 22,04 | -5,29% | 2.278,00 |
| 20.03.2025 | 22,75 | 24,29 | 22,35 | 23,27 | 4,44% | 24.685,00 |
| 19.03.2025 | 21,55 | 22,92 | 21,55 | 22,28 | 3,08% | 3.857,00 |
| 18.03.2025 | 22,01 | 22,42 | 20,77 | 21,62 | -4,46% | 10.169,00 |
| 17.03.2025 | 22,07 | 23,14 | 22,01 | 22,63 | 2,01% | 7.331,00 |
| 14.03.2025 | 22,22 | 22,93 | 22,00 | 22,18 | 1,00% | 5.709,00 |
| 13.03.2025 | 22,63 | 22,76 | 21,96 | 21,96 | -2,62% | 6.866,00 |
| 12.03.2025 | 22,86 | 23,80 | 22,36 | 22,55 | -2,38% | 9.074,00 |
| 11.03.2025 | 20,50 | 23,11 | 20,23 | 23,10 | 10,55% | 12.969,00 |
| 10.03.2025 | 21,01 | 21,44 | 20,36 | 20,90 | -2,52% | 21.871,00 |
| 07.03.2025 | 21,17 | 21,62 | 19,92 | 21,44 | 3,93% | 18.374,00 |
| 06.03.2025 | 22,40 | 22,40 | 20,27 | 20,63 | -7,86% | 11.440,00 |
| 05.03.2025 | 21,53 | 22,63 | 20,80 | 22,39 | 4,55% | 7.847,00 |
| 04.03.2025 | 22,40 | 22,52 | 19,34 | 21,41 | -4,10% | 21.826,00 |
| 03.03.2025 | 23,56 | 23,92 | 22,02 | 22,33 | -3,31% | 9.488,00 |
| 28.02.2025 | 25,00 | 25,00 | 21,58 | 23,09 | 4,15% | 18.037,00 |
| 27.02.2025 | 22,60 | 23,36 | 21,84 | 22,17 | -0,72% | 13.144,00 |
| 26.02.2025 | 20,81 | 22,75 | 20,59 | 22,33 | 5,43% | 15.959,00 |
| 25.02.2025 | 21,91 | 21,93 | 19,74 | 21,18 | -2,64% | 23.789,00 |
| 24.02.2025 | 23,33 | 23,89 | 20,81 | 21,76 | -6,45% | 37.619,00 |
| 21.02.2025 | 24,52 | 25,05 | 22,96 | 23,26 | -5,54% | 5.236,00 |
| 20.02.2025 | 25,66 | 27,15 | 24,30 | 24,62 | -3,11% | 15.136,00 |
| 19.02.2025 | 25,00 | 25,55 | 24,43 | 25,41 | 0,53% | 4.946,00 |
| 18.02.2025 | 24,01 | 25,33 | 23,93 | 25,28 | 3,18% | 8.623,00 |
| 17.02.2025 | 24,55 | 24,59 | 24,01 | 24,50 | 1,20% | 1.326,00 |
| 14.02.2025 | 23,50 | 24,30 | 23,17 | 24,21 | 2,04% | 5.736,00 |
| 13.02.2025 | 22,92 | 23,72 | 22,22 | 23,72 | 5,24% | 6.948,00 |
| 12.02.2025 | 23,49 | 23,49 | 22,50 | 22,54 | -3,10% | 4.646,00 |
| 11.02.2025 | 24,86 | 24,86 | 23,24 | 23,26 | -5,50% | 4.139,00 |
| 10.02.2025 | 24,26 | 24,78 | 23,80 | 24,62 | 2,99% | 9.240,00 |
| 07.02.2025 | 24,27 | 24,50 | 23,35 | 23,90 | 0,38% | 4.822,00 |
| 06.02.2025 | 23,78 | 23,99 | 23,10 | 23,81 | 2,01% | 4.627,00 |
| 05.02.2025 | 22,30 | 24,24 | 21,92 | 23,34 | 4,59% | 11.319,00 |
| 04.02.2025 | 23,00 | 23,35 | 22,27 | 22,32 | -3,04% | 4.229,00 |
| 03.02.2025 | 22,25 | 23,61 | 21,24 | 23,02 | 1,75% | 20.503,00 |
| 31.01.2025 | 23,15 | 23,54 | 22,58 | 22,62 | -1,76% | 4.950,00 |
| 30.01.2025 | 22,16 | 23,20 | 21,55 | 23,03 | 6,15% | 14.279,00 |
| 29.01.2025 | 19,60 | 21,87 | 19,36 | 21,69 | 9,15% | 31.633,00 |
| 28.01.2025 | 21,81 | 22,42 | 19,00 | 19,87 | -7,01% | 43.011,00 |
| 27.01.2025 | 27,50 | 27,50 | 20,06 | 21,37 | -24,04% | 71.875,00 |
| 24.01.2025 | 26,80 | 28,36 | 26,01 | 28,14 | 6,84% | 48.353,00 |
| 23.01.2025 | 24,77 | 27,10 | 23,95 | 26,34 | 7,05% | 21.162,00 |
| 22.01.2025 | 25,06 | 26,21 | 24,60 | 24,60 | 0,57% | 18.421,00 |
| 21.01.2025 | 22,81 | 24,90 | 22,46 | 24,46 | 7,47% | 16.036,00 |
| 20.01.2025 | 23,49 | 23,49 | 22,75 | 22,76 | -2,90% | 3.052,00 |
| 17.01.2025 | 23,15 | 24,20 | 22,91 | 23,44 | 2,81% | 4.655,00 |
| 16.01.2025 | 22,57 | 22,83 | 21,96 | 22,80 | -0,89% | 3.250,00 |
| 15.01.2025 | 21,86 | 23,05 | 21,73 | 23,01 | 5,96% | 3.921,00 |
| 14.01.2025 | 22,80 | 23,40 | 21,62 | 21,71 | -4,11% | 4.386,00 |
| 13.01.2025 | 22,71 | 23,09 | 21,24 | 22,64 | -1,80% | 36.296,00 |
| 10.01.2025 | 24,00 | 24,00 | 22,41 | 23,06 | -1,33% | 7.698,00 |
| 09.01.2025 | 23,80 | 23,80 | 23,37 | 23,37 | -1,37% | 930,00 |
| 08.01.2025 | 23,70 | 24,40 | 22,87 | 23,69 | 0,53% | 7.381,00 |
| 07.01.2025 | 24,80 | 25,00 | 23,57 | 23,57 | -4,88% | 3.137,00 |
| 06.01.2025 | 23,55 | 25,07 | 23,21 | 24,78 | 4,54% | 9.756,00 |
| 03.01.2025 | 22,47 | 24,54 | 22,47 | 23,70 | 7,80% | 15.262,00 |
| 02.01.2025 | 21,68 | 22,96 | 21,05 | 21,99 | 2,35% | 8.376,00 |
| 30.12.2024 | 21,66 | 22,00 | 21,45 | 21,48 | -1,45% | 5.021,00 |
| 27.12.2024 | 23,11 | 23,40 | 21,70 | 21,80 | -6,18% | 12.488,00 |
| 23.12.2024 | 23,26 | 23,95 | 22,89 | 23,23 | -0,06% | 7.017,00 |
| 20.12.2024 | 21,64 | 23,42 | 20,81 | 23,25 | 5,44% | 15.524,00 |
| 19.12.2024 | 22,56 | 23,18 | 21,27 | 22,05 | -2,20% | 14.579,00 |
| 18.12.2024 | 23,33 | 24,17 | 22,14 | 22,54 | -4,59% | 10.606,00 |
| 17.12.2024 | 24,86 | 25,39 | 23,39 | 23,63 | -6,45% | 6.156,00 |
| 16.12.2024 | 24,37 | 25,50 | 23,30 | 25,26 | 2,87% | 8.450,00 |
| 13.12.2024 | 23,73 | 24,55 | 23,40 | 24,55 | 2,16% | 2.447,00 |
| 12.12.2024 | 22,21 | 24,74 | 22,11 | 24,03 | 4,07% | 14.950,00 |
| 11.12.2024 | 22,50 | 24,00 | 21,81 | 23,09 | 3,40% | 22.205,00 |
| 10.12.2024 | 24,81 | 25,32 | 21,65 | 22,33 | -11,28% | 38.840,00 |
| 09.12.2024 | 25,53 | 26,80 | 24,84 | 25,17 | -3,01% | 17.340,00 |
| 06.12.2024 | 24,38 | 26,00 | 24,31 | 25,95 | 5,25% | 23.471,00 |
| 05.12.2024 | 24,86 | 25,27 | 24,16 | 24,66 | -0,82% | 32.528,00 |
| 04.12.2024 | 25,00 | 25,41 | 23,86 | 24,86 | 0,65% | 40.668,00 |
| 03.12.2024 | 25,55 | 25,90 | 24,20 | 24,70 | -4,36% | 39.617,00 |
| 02.12.2024 | 25,76 | 26,70 | 25,66 | 25,83 | -0,46% | 20.072,00 |
| 29.11.2024 | 25,64 | 26,52 | 25,25 | 25,95 | -0,19% | 9.874,00 |
| 28.11.2024 | 26,20 | 26,26 | 25,45 | 26,00 | 0,37% | 6.290,00 |
| 27.11.2024 | 25,01 | 27,27 | 24,79 | 25,90 | 4,04% | 30.509,00 |
| 26.11.2024 | 24,80 | 25,64 | 24,41 | 24,90 | 0,48% | 11.061,00 |
| 25.11.2024 | 25,04 | 25,45 | 23,82 | 24,78 | -0,32% | 47.019,00 |
| 22.11.2024 | 22,67 | 25,14 | 22,29 | 24,86 | 8,23% | 38.642,00 |
| 21.11.2024 | 23,55 | 23,95 | 22,45 | 22,97 | -3,00% | 38.640,00 |
| 20.11.2024 | 22,34 | 23,78 | 21,43 | 23,68 | 4,87% | 63.029,00 |
| 19.11.2024 | 21,44 | 22,90 | 20,73 | 22,58 | 4,93% | 36.034,00 |
| 18.11.2024 | 19,50 | 23,54 | 19,00 | 21,52 | 7,41% | 81.269,00 |
| 15.11.2024 | 18,29 | 20,28 | 17,00 | 20,03 | 59,53% | 126.068,00 |
| 14.11.2024 | 12,89 | 13,04 | 12,16 | 12,56 | -2,59% | 5.493,00 |
| 13.11.2024 | 12,53 | 13,45 | 12,32 | 12,89 | 1,48% | 25.528,00 |