143,200€
4,83%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 136,40 | 145,50 | 136,00 | 142,80 | 4,54% | 8.852,00 |
| 09.04.2026 | 123,80 | 139,20 | 123,00 | 136,60 | 9,81% | 29.318,00 |
| 08.04.2026 | 126,00 | 133,80 | 124,00 | 124,40 | 6,14% | 30.535,00 |
| 07.04.2026 | 115,20 | 119,60 | 113,20 | 117,20 | 0,21% | 10.892,00 |
| 02.04.2026 | 110,96 | 118,72 | 108,00 | 116,96 | 1,69% | 19.553,00 |
| 01.04.2026 | 118,02 | 121,44 | 113,94 | 115,02 | -1,83% | 32.326,00 |
| 31.03.2026 | 104,30 | 117,22 | 102,86 | 117,16 | 12,03% | 15.540,00 |
| 30.03.2026 | 114,80 | 118,08 | 101,70 | 104,58 | -9,92% | 26.874,00 |
| 27.03.2026 | 118,48 | 118,50 | 111,52 | 116,10 | -1,06% | 11.504,00 |
| 26.03.2026 | 128,88 | 128,88 | 114,34 | 117,34 | -10,32% | 49.698,00 |
| 25.03.2026 | 126,76 | 132,14 | 126,02 | 130,84 | 2,31% | 9.128,00 |
| 24.03.2026 | 124,22 | 128,42 | 118,12 | 127,88 | 3,78% | 10.938,00 |
| 23.03.2026 | 129,90 | 136,34 | 121,52 | 123,22 | -5,85% | 24.327,00 |
| 20.03.2026 | 143,00 | 144,98 | 128,10 | 130,88 | -8,74% | 15.282,00 |
| 19.03.2026 | 136,22 | 144,74 | 130,32 | 143,42 | 4,17% | 24.014,00 |
| 18.03.2026 | 140,04 | 142,50 | 135,58 | 137,68 | -1,29% | 13.701,00 |
| 17.03.2026 | 131,50 | 139,78 | 131,00 | 139,48 | 3,50% | 11.743,00 |
| 16.03.2026 | 136,92 | 140,56 | 130,02 | 134,76 | -0,71% | 14.341,00 |
| 13.03.2026 | 138,06 | 142,52 | 132,46 | 135,72 | -0,35% | 11.640,00 |
| 12.03.2026 | 138,36 | 143,00 | 135,50 | 136,20 | -1,72% | 34.028,00 |
| 11.03.2026 | 134,02 | 141,26 | 132,02 | 138,58 | 4,59% | 20.590,00 |
| 10.03.2026 | 130,06 | 136,76 | 128,58 | 132,50 | 1,36% | 8.825,00 |
| 09.03.2026 | 114,90 | 132,00 | 111,00 | 130,72 | 11,90% | 22.539,00 |
| 06.03.2026 | 137,72 | 139,32 | 116,82 | 116,82 | -14,85% | 22.755,00 |
| 05.03.2026 | 140,96 | 142,70 | 131,14 | 137,20 | -3,31% | 24.541,00 |
| 04.03.2026 | 133,90 | 141,90 | 129,72 | 141,90 | 7,97% | 25.862,00 |
| 03.03.2026 | 137,70 | 137,70 | 127,86 | 131,42 | -6,97% | 14.304,00 |
| 02.03.2026 | 126,00 | 141,84 | 125,30 | 141,26 | 7,18% | 18.544,00 |
| 27.02.2026 | 142,20 | 142,80 | 128,44 | 131,80 | -7,72% | 15.559,00 |
| 26.02.2026 | 150,00 | 150,78 | 135,18 | 142,82 | -4,04% | 18.136,00 |
| 25.02.2026 | 142,04 | 153,36 | 142,02 | 148,84 | 6,16% | 15.915,00 |
| 24.02.2026 | 136,40 | 146,16 | 132,42 | 140,20 | 3,45% | 17.817,00 |
| 23.02.2026 | 123,00 | 136,30 | 122,50 | 135,52 | 7,56% | 19.022,00 |
| 20.02.2026 | 135,96 | 136,02 | 122,26 | 126,00 | -7,52% | 25.458,00 |
| 19.02.2026 | 133,20 | 136,24 | 128,16 | 136,24 | 2,37% | 10.941,00 |
| 18.02.2026 | 121,60 | 134,00 | 121,60 | 133,08 | 8,81% | 21.566,00 |
| 17.02.2026 | 116,38 | 122,50 | 112,02 | 122,30 | 1,07% | 8.286,00 |
| 16.02.2026 | 117,60 | 121,00 | 115,02 | 121,00 | 3,12% | 5.937,00 |
| 13.02.2026 | 115,90 | 121,84 | 110,48 | 117,34 | 0,69% | 16.135,00 |
| 12.02.2026 | 131,48 | 134,82 | 115,06 | 116,54 | -11,04% | 37.693,00 |
| 11.02.2026 | 123,76 | 133,50 | 116,36 | 131,00 | 4,63% | 38.844,00 |
| 10.02.2026 | 131,28 | 131,90 | 120,42 | 125,20 | -3,59% | 19.292,00 |
| 09.02.2026 | 124,08 | 131,90 | 119,28 | 129,86 | 7,02% | 26.013,00 |
| 06.02.2026 | 124,98 | 135,00 | 113,16 | 121,34 | 5,35% | 38.267,00 |
| 05.02.2026 | 125,00 | 127,22 | 111,66 | 115,18 | -7,10% | 28.179,00 |
| 04.02.2026 | 145,00 | 145,98 | 113,58 | 123,98 | -13,15% | 28.864,00 |
| 03.02.2026 | 135,60 | 148,62 | 135,02 | 142,76 | 7,48% | 16.471,00 |
| 02.02.2026 | 120,94 | 133,56 | 118,50 | 132,82 | 2,80% | 21.568,00 |
| 30.01.2026 | 129,50 | 134,98 | 123,42 | 129,20 | -1,51% | 13.372,00 |
| 29.01.2026 | 138,12 | 140,00 | 125,64 | 131,18 | -5,41% | 12.689,00 |
| 28.01.2026 | 129,50 | 140,08 | 127,86 | 138,68 | 10,08% | 19.114,00 |
| 27.01.2026 | 118,20 | 127,74 | 114,44 | 125,98 | 9,09% | 11.895,00 |
| 26.01.2026 | 119,22 | 124,26 | 115,48 | 115,48 | -4,83% | 20.957,00 |
| 23.01.2026 | 123,26 | 125,90 | 117,50 | 121,34 | -2,07% | 12.597,00 |
| 22.01.2026 | 130,60 | 132,90 | 121,02 | 123,90 | -2,82% | 12.118,00 |
| 21.01.2026 | 130,42 | 132,88 | 122,50 | 127,50 | -0,58% | 19.917,00 |
| 20.01.2026 | 123,50 | 132,34 | 118,00 | 128,24 | 1,94% | 23.433,00 |
| 19.01.2026 | 127,12 | 127,12 | 121,00 | 125,80 | -2,22% | 17.987,00 |
| 16.01.2026 | 123,02 | 129,64 | 121,66 | 128,66 | 6,52% | 28.397,00 |
| 15.01.2026 | 114,82 | 124,56 | 114,82 | 120,78 | 5,21% | 13.414,00 |
| 14.01.2026 | 120,08 | 120,54 | 111,84 | 114,80 | -4,00% | 16.149,00 |
| 13.01.2026 | 117,12 | 124,98 | 116,70 | 119,58 | 1,00% | 20.844,00 |
| 12.01.2026 | 111,16 | 118,48 | 109,42 | 118,40 | 2,48% | 19.508,00 |
| 09.01.2026 | 104,50 | 117,14 | 103,34 | 115,54 | 10,61% | 30.413,00 |
| 08.01.2026 | 91,57 | 109,50 | 90,75 | 104,46 | 13,28% | 28.627,00 |
| 07.01.2026 | 86,90 | 96,00 | 85,98 | 92,21 | 4,74% | 14.437,00 |
| 06.01.2026 | 88,57 | 91,00 | 84,10 | 88,04 | 0,00% | 8.833,00 |
| 05.01.2026 | 87,51 | 91,80 | 85,90 | 88,04 | 4,93% | 15.492,00 |
| 02.01.2026 | 75,40 | 84,44 | 75,40 | 83,90 | 11,51% | 10.005,00 |
| 30.12.2025 | 75,07 | 75,99 | 74,88 | 75,24 | -0,12% | 3.204,00 |
| 29.12.2025 | 75,10 | 78,30 | 73,22 | 75,33 | -3,32% | 10.868,00 |
| 23.12.2025 | 78,35 | 78,80 | 75,68 | 77,92 | -0,97% | 11.813,00 |
| 22.12.2025 | 77,50 | 80,49 | 76,06 | 78,68 | 4,27% | 15.831,00 |
| 19.12.2025 | 69,95 | 76,82 | 69,10 | 75,46 | 10,29% | 14.207,00 |
| 18.12.2025 | 66,20 | 72,49 | 65,99 | 68,42 | 5,10% | 23.910,00 |
| 17.12.2025 | 75,46 | 78,25 | 64,51 | 65,10 | -12,65% | 27.785,00 |
| 16.12.2025 | 74,53 | 75,99 | 70,78 | 74,53 | -2,09% | 19.467,00 |
| 15.12.2025 | 81,56 | 83,06 | 76,00 | 76,12 | -6,02% | 18.915,00 |
| 12.12.2025 | 92,20 | 93,00 | 80,76 | 81,00 | -12,64% | 19.397,00 |
| 11.12.2025 | 84,32 | 93,35 | 83,40 | 92,72 | 6,82% | 19.316,00 |
| 10.12.2025 | 93,22 | 93,99 | 86,23 | 86,80 | -7,31% | 15.076,00 |
| 09.12.2025 | 95,90 | 96,77 | 93,31 | 93,65 | -2,63% | 11.350,00 |
| 08.12.2025 | 103,12 | 104,04 | 93,36 | 96,18 | -6,17% | 12.466,00 |
| 05.12.2025 | 100,98 | 102,94 | 96,65 | 102,50 | 0,83% | 11.842,00 |
| 04.12.2025 | 88,23 | 102,62 | 87,43 | 101,66 | 15,39% | 13.139,00 |
| 03.12.2025 | 89,93 | 91,56 | 85,25 | 88,10 | -4,24% | 7.563,00 |
| 02.12.2025 | 86,21 | 94,35 | 85,53 | 92,00 | 7,93% | 25.487,00 |
| 01.12.2025 | 94,17 | 94,99 | 85,24 | 85,24 | -10,68% | 18.494,00 |
| 28.11.2025 | 88,00 | 95,43 | 88,00 | 95,43 | 9,19% | 15.699,00 |
| 27.11.2025 | 87,99 | 88,49 | 86,07 | 87,40 | 0,48% | 4.359,00 |
| 26.11.2025 | 81,71 | 88,23 | 79,82 | 86,98 | 6,61% | 14.980,00 |
| 25.11.2025 | 82,89 | 82,89 | 74,16 | 81,59 | -1,40% | 11.585,00 |
| 24.11.2025 | 78,96 | 83,96 | 77,41 | 82,75 | 6,09% | 15.438,00 |
| 21.11.2025 | 81,29 | 83,60 | 66,65 | 78,00 | -4,05% | 60.613,00 |
| 20.11.2025 | 102,50 | 102,78 | 80,09 | 81,29 | -14,26% | 25.691,00 |
| 19.11.2025 | 90,01 | 99,06 | 89,51 | 94,81 | 4,44% | 9.142,00 |
| 18.11.2025 | 89,89 | 95,10 | 88,41 | 90,78 | -1,70% | 14.237,00 |
| 17.11.2025 | 97,80 | 98,74 | 89,48 | 92,35 | -3,83% | 19.873,00 |
| 14.11.2025 | 87,80 | 102,04 | 79,62 | 96,03 | 8,39% | 51.470,00 |
| 13.11.2025 | 108,88 | 112,30 | 84,39 | 88,60 | -19,01% | 41.413,00 |