123,400€
-4,09%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 122,20 | 124,50 | 121,00 | 122,75 | -4,59% | 5.801,00 |
| 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 |
| 12.11.2025 | 111,16 | 112,46 | 102,96 | 109,40 | -0,27% | 17.439,00 |
| 11.11.2025 | 119,94 | 120,60 | 108,82 | 109,70 | -9,76% | 10.436,00 |
| 10.11.2025 | 120,44 | 127,50 | 117,66 | 121,56 | 4,08% | 15.124,00 |
| 07.11.2025 | 119,98 | 120,50 | 106,86 | 116,80 | -2,26% | 24.021,00 |
| 06.11.2025 | 124,12 | 125,30 | 116,06 | 119,50 | -2,67% | 9.751,00 |
| 05.11.2025 | 111,50 | 127,58 | 110,82 | 122,78 | 9,14% | 17.843,00 |
| 04.11.2025 | 120,46 | 121,48 | 111,40 | 112,50 | -9,01% | 14.692,00 |
| 03.11.2025 | 113,60 | 128,00 | 113,60 | 123,64 | 9,15% | 22.201,00 |
| 31.10.2025 | 113,54 | 116,38 | 105,26 | 113,28 | 1,14% | 14.144,00 |
| 30.10.2025 | 114,60 | 118,06 | 107,52 | 112,00 | -3,25% | 12.510,00 |
| 29.10.2025 | 116,70 | 123,70 | 105,44 | 115,76 | 14,03% | 42.016,00 |
| 28.10.2025 | 92,78 | 105,34 | 90,20 | 101,52 | 8,58% | 12.132,00 |
| 27.10.2025 | 96,81 | 98,65 | 88,76 | 93,50 | -1,53% | 21.460,00 |
| 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 | 2,42% | 17.410,00 |
| 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 |