29,238€
3,68%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 17,94 | 19,01 | 17,55 | 18,97 | 5,17% | 8.320,00 |
| 05.06.2025 | 17,56 | 18,21 | 17,39 | 18,04 | 0,86% | 3.258,00 |
| 04.06.2025 | 18,06 | 18,76 | 17,64 | 17,88 | -0,43% | 3.354,00 |
| 03.06.2025 | 15,80 | 18,03 | 15,80 | 17,96 | 11,47% | 5.809,00 |
| 02.06.2025 | 16,23 | 16,29 | 15,82 | 16,11 | -0,41% | 804,00 |
| 30.05.2025 | 16,64 | 16,79 | 16,18 | 16,18 | -3,84% | 1.250,00 |
| 29.05.2025 | 18,08 | 18,08 | 16,69 | 16,82 | -3,00% | 1.351,00 |
| 28.05.2025 | 17,67 | 17,67 | 17,10 | 17,34 | -0,87% | 584,00 |
| 27.05.2025 | 17,04 | 17,60 | 17,04 | 17,50 | -0,65% | 2.706,00 |
| 26.05.2025 | 16,93 | 17,80 | 16,93 | 17,61 | 2,21% | 3.075,00 |
| 23.05.2025 | 16,58 | 17,23 | 15,66 | 17,23 | 6,86% | 5.975,00 |
| 22.05.2025 | 16,28 | 16,28 | 15,12 | 16,12 | 0,21% | 6.952,00 |
| 21.05.2025 | 16,63 | 16,96 | 16,06 | 16,09 | -4,48% | 4.710,00 |
| 20.05.2025 | 16,90 | 17,43 | 16,74 | 16,84 | -1,27% | 4.931,00 |
| 19.05.2025 | 17,14 | 17,52 | 16,74 | 17,06 | -5,90% | 6.639,00 |
| 16.05.2025 | 17,45 | 18,13 | 17,45 | 18,13 | 3,06% | 1.393,00 |
| 15.05.2025 | 18,06 | 18,26 | 17,20 | 17,59 | -3,06% | 3.971,00 |
| 14.05.2025 | 16,98 | 18,15 | 16,82 | 18,15 | 5,57% | 5.732,00 |
| 13.05.2025 | 16,62 | 17,45 | 16,62 | 17,19 | 1,12% | 2.180,00 |
| 12.05.2025 | 16,09 | 17,17 | 16,09 | 17,00 | 9,11% | 29.165,00 |
| 09.05.2025 | 15,37 | 15,61 | 15,14 | 15,58 | 0,03% | 3.466,00 |
| 08.05.2025 | 14,77 | 15,61 | 14,65 | 15,58 | 8,06% | 10.017,00 |
| 07.05.2025 | 14,70 | 14,70 | 14,37 | 14,41 | 0,10% | 1.595,00 |
| 06.05.2025 | 14,06 | 14,58 | 14,04 | 14,40 | -0,35% | 5.520,00 |
| 05.05.2025 | 14,31 | 15,18 | 14,22 | 14,45 | -0,77% | 4.459,00 |
| 02.05.2025 | 15,00 | 15,49 | 14,43 | 14,56 | -9,43% | 32.058,00 |
| 30.04.2025 | 16,55 | 16,55 | 15,70 | 16,08 | -4,39% | 2.220,00 |
| 29.04.2025 | 16,73 | 17,30 | 16,60 | 16,82 | -0,30% | 3.004,00 |
| 28.04.2025 | 16,80 | 17,05 | 16,56 | 16,87 | 1,29% | 2.137,00 |
| 25.04.2025 | 15,97 | 16,80 | 15,97 | 16,65 | 3,72% | 4.285,00 |
| 24.04.2025 | 14,97 | 16,15 | 14,78 | 16,05 | 5,26% | 3.228,00 |
| 23.04.2025 | 15,37 | 16,29 | 15,10 | 15,25 | 3,76% | 25.793,00 |
| 22.04.2025 | 14,30 | 15,06 | 14,09 | 14,70 | -2,74% | 1.509,00 |
| 17.04.2025 | 16,05 | 16,15 | 14,90 | 15,11 | -0,15% | 2.360,00 |
| 16.04.2025 | 15,62 | 15,85 | 15,14 | 15,14 | -6,57% | 11.563,00 |
| 15.04.2025 | 15,82 | 16,65 | 15,82 | 16,20 | 2,79% | 2.725,00 |
| 14.04.2025 | 15,94 | 16,15 | 15,39 | 15,76 | 2,67% | 2.027,00 |
| 11.04.2025 | 15,38 | 15,38 | 14,63 | 15,35 | 3,21% | 3.310,00 |
| 10.04.2025 | 16,53 | 16,54 | 14,76 | 14,87 | -10,82% | 7.363,00 |
| 09.04.2025 | 14,61 | 17,07 | 13,79 | 16,68 | 11,35% | 32.314,00 |
| 08.04.2025 | 16,03 | 17,05 | 14,98 | 14,98 | -3,95% | 8.445,00 |
| 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 |