Bloom Energy Corp
[WKN: A2JQTG | ISIN: US0937121079]
Aktienkurse
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