18,934€
0,10%
Echtzeit-Aktienkurs Bloom Energy Corp
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |