23,265€
2,04%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 23,15 | 24,20 | 22,91 | 23,44 | 2,81% | 4.655,00 |
| 16.01.2025 | 22,57 | 22,83 | 21,96 | 22,80 | -0,89% | 3.250,00 |
| 15.01.2025 | 21,86 | 23,05 | 21,73 | 23,01 | 5,96% | 3.921,00 |
| 14.01.2025 | 22,80 | 23,40 | 21,62 | 21,71 | -4,11% | 4.386,00 |
| 13.01.2025 | 22,71 | 23,09 | 21,24 | 22,64 | -1,80% | 36.296,00 |
| 10.01.2025 | 24,00 | 24,00 | 22,41 | 23,06 | -1,33% | 7.698,00 |
| 09.01.2025 | 23,80 | 23,80 | 23,37 | 23,37 | -1,37% | 930,00 |
| 08.01.2025 | 23,70 | 24,40 | 22,87 | 23,69 | 0,53% | 7.381,00 |
| 07.01.2025 | 24,80 | 25,00 | 23,57 | 23,57 | -4,88% | 3.137,00 |
| 06.01.2025 | 23,55 | 25,07 | 23,21 | 24,78 | 4,54% | 9.756,00 |
| 03.01.2025 | 22,47 | 24,54 | 22,47 | 23,70 | 7,80% | 15.262,00 |
| 02.01.2025 | 21,68 | 22,96 | 21,05 | 21,99 | 2,35% | 8.376,00 |
| 30.12.2024 | 21,66 | 22,00 | 21,45 | 21,48 | -1,45% | 5.021,00 |
| 27.12.2024 | 23,11 | 23,40 | 21,70 | 21,80 | -6,18% | 12.488,00 |
| 23.12.2024 | 23,26 | 23,95 | 22,89 | 23,23 | -0,06% | 7.017,00 |
| 20.12.2024 | 21,64 | 23,42 | 20,81 | 23,25 | 5,44% | 15.524,00 |
| 19.12.2024 | 22,56 | 23,18 | 21,27 | 22,05 | -2,20% | 14.579,00 |
| 18.12.2024 | 23,33 | 24,17 | 22,14 | 22,54 | -4,59% | 10.606,00 |
| 17.12.2024 | 24,86 | 25,39 | 23,39 | 23,63 | -6,45% | 6.156,00 |
| 16.12.2024 | 24,37 | 25,50 | 23,30 | 25,26 | 2,87% | 8.450,00 |
| 13.12.2024 | 23,73 | 24,55 | 23,40 | 24,55 | 2,16% | 2.447,00 |
| 12.12.2024 | 22,21 | 24,74 | 22,11 | 24,03 | 4,07% | 14.950,00 |
| 11.12.2024 | 22,50 | 24,00 | 21,81 | 23,09 | 3,40% | 22.205,00 |
| 10.12.2024 | 24,81 | 25,32 | 21,65 | 22,33 | -11,28% | 38.840,00 |
| 09.12.2024 | 25,53 | 26,80 | 24,84 | 25,17 | -3,01% | 17.340,00 |
| 06.12.2024 | 24,38 | 26,00 | 24,31 | 25,95 | 5,25% | 23.471,00 |
| 05.12.2024 | 24,86 | 25,27 | 24,16 | 24,66 | -0,82% | 32.528,00 |
| 04.12.2024 | 25,00 | 25,41 | 23,86 | 24,86 | 0,65% | 40.668,00 |
| 03.12.2024 | 25,55 | 25,90 | 24,20 | 24,70 | -4,36% | 39.617,00 |
| 02.12.2024 | 25,76 | 26,70 | 25,66 | 25,83 | -0,46% | 20.072,00 |
| 29.11.2024 | 25,64 | 26,52 | 25,25 | 25,95 | -0,19% | 9.874,00 |
| 28.11.2024 | 26,20 | 26,26 | 25,45 | 26,00 | 0,37% | 6.290,00 |
| 27.11.2024 | 25,01 | 27,27 | 24,79 | 25,90 | 4,04% | 30.509,00 |
| 26.11.2024 | 24,80 | 25,64 | 24,41 | 24,90 | 0,48% | 11.061,00 |
| 25.11.2024 | 25,04 | 25,45 | 23,82 | 24,78 | -0,32% | 47.019,00 |
| 22.11.2024 | 22,67 | 25,14 | 22,29 | 24,86 | 8,23% | 38.642,00 |
| 21.11.2024 | 23,55 | 23,95 | 22,65 | 22,97 | -3,00% | 38.640,00 |
| 20.11.2024 | 22,34 | 23,78 | 21,43 | 23,68 | 4,87% | 63.029,00 |
| 19.11.2024 | 21,44 | 22,90 | 20,73 | 22,58 | 4,93% | 36.034,00 |
| 18.11.2024 | 19,50 | 23,54 | 19,00 | 21,52 | 7,41% | 81.269,00 |
| 15.11.2024 | 18,29 | 20,28 | 17,00 | 20,03 | 59,53% | 126.068,00 |
| 14.11.2024 | 12,89 | 13,04 | 12,16 | 12,56 | -2,59% | 5.493,00 |
| 13.11.2024 | 12,53 | 13,45 | 12,32 | 12,89 | 1,48% | 25.528,00 |
| 12.11.2024 | 12,61 | 12,90 | 12,10 | 12,70 | -0,52% | 29.332,00 |
| 11.11.2024 | 12,50 | 13,00 | 12,15 | 12,77 | 3,67% | 44.363,00 |
| 08.11.2024 | 9,66 | 12,37 | 9,22 | 12,32 | 25,28% | 95.335,00 |
| 07.11.2024 | 10,10 | 10,36 | 9,78 | 9,83 | -3,71% | 18.607,00 |
| 06.11.2024 | 10,40 | 10,40 | 9,08 | 10,21 | -1,16% | 92.196,00 |
| 05.11.2024 | 9,87 | 10,33 | 9,72 | 10,33 | 2,87% | 31.250,00 |
| 04.11.2024 | 9,06 | 10,04 | 9,02 | 10,04 | 10,52% | 34.644,00 |
| 01.11.2024 | 8,74 | 9,45 | 8,74 | 9,09 | 3,02% | 6.203,00 |
| 31.10.2024 | 8,95 | 9,34 | 8,82 | 8,82 | -4,90% | 3.081,00 |
| 30.10.2024 | 9,12 | 9,67 | 9,08 | 9,27 | -1,66% | 17.252,00 |
| 29.10.2024 | 9,48 | 9,48 | 9,14 | 9,43 | 0,33% | 15.754,00 |
| 28.10.2024 | 8,76 | 9,40 | 8,76 | 9,40 | 6,72% | 13.711,00 |
| 25.10.2024 | 8,44 | 8,88 | 8,44 | 8,81 | 4,48% | 17.084,00 |
| 24.10.2024 | 8,36 | 8,70 | 8,36 | 8,43 | 0,18% | 7.187,00 |
| 23.10.2024 | 9,10 | 9,14 | 8,39 | 8,42 | -6,81% | 38.741,00 |
| 22.10.2024 | 9,05 | 9,21 | 8,92 | 9,03 | -0,46% | 18.501,00 |
| 21.10.2024 | 9,25 | 9,43 | 8,97 | 9,07 | -2,48% | 9.171,00 |
| 18.10.2024 | 9,51 | 9,51 | 9,27 | 9,30 | -0,84% | 2.892,00 |
| 17.10.2024 | 9,51 | 9,78 | 9,38 | 9,38 | -2,52% | 797,00 |
| 16.10.2024 | 9,70 | 9,83 | 9,50 | 9,63 | -0,46% | 7.194,00 |
| 15.10.2024 | 9,71 | 9,77 | 9,30 | 9,67 | 1,19% | 4.689,00 |
| 14.10.2024 | 9,86 | 9,88 | 9,48 | 9,56 | -2,24% | 9.925,00 |
| 11.10.2024 | 9,20 | 9,79 | 9,20 | 9,77 | 4,65% | 6.684,00 |
| 10.10.2024 | 9,50 | 9,59 | 9,24 | 9,34 | -4,30% | 10.352,00 |
| 09.10.2024 | 9,40 | 9,76 | 9,18 | 9,76 | 3,83% | 9.713,00 |
| 08.10.2024 | 9,50 | 9,52 | 9,15 | 9,40 | 1,21% | 2.639,00 |
| 07.10.2024 | 9,98 | 9,98 | 9,29 | 9,29 | -5,59% | 13.807,00 |
| 04.10.2024 | 9,59 | 10,08 | 9,56 | 9,84 | 3,98% | 8.105,00 |
| 03.10.2024 | 9,62 | 9,64 | 9,45 | 9,46 | -3,95% | 2.895,00 |
| 02.10.2024 | 9,33 | 9,85 | 8,93 | 9,85 | 7,53% | 6.895,00 |
| 01.10.2024 | 9,54 | 9,76 | 9,07 | 9,16 | -2,28% | 18.736,00 |
| 30.09.2024 | 9,63 | 9,65 | 9,35 | 9,37 | -2,48% | 21.158,00 |
| 27.09.2024 | 9,20 | 9,68 | 9,20 | 9,61 | 3,61% | 16.661,00 |
| 26.09.2024 | 9,30 | 9,46 | 9,12 | 9,28 | 0,72% | 64.689,00 |
| 25.09.2024 | 9,55 | 9,55 | 9,11 | 9,21 | -2,66% | 63.344,00 |
| 24.09.2024 | 9,68 | 10,10 | 9,40 | 9,46 | -3,21% | 9.839,00 |
| 23.09.2024 | 9,73 | 10,15 | 9,71 | 9,78 | 0,17% | 9.839,00 |
| 20.09.2024 | 9,30 | 9,82 | 8,96 | 9,76 | 5,97% | 13.029,00 |
| 19.09.2024 | 9,39 | 9,80 | 9,15 | 9,21 | 0,47% | 38.107,00 |
| 18.09.2024 | 9,18 | 9,67 | 9,04 | 9,17 | 0,30% | 38.829,00 |
| 17.09.2024 | 9,00 | 9,45 | 8,84 | 9,14 | 3,86% | 34.931,00 |
| 16.09.2024 | 9,30 | 9,33 | 8,80 | 8,80 | -4,81% | 14.308,00 |
| 13.09.2024 | 9,23 | 9,53 | 9,10 | 9,25 | -2,68% | 13.138,00 |
| 12.09.2024 | 9,71 | 9,71 | 9,41 | 9,50 | -0,34% | 2.376,00 |
| 11.09.2024 | 9,19 | 9,63 | 9,00 | 9,53 | 3,25% | 19.812,00 |
| 10.09.2024 | 8,76 | 9,24 | 8,64 | 9,23 | 4,91% | 3.948,00 |
| 09.09.2024 | 9,07 | 9,40 | 8,80 | 8,80 | -2,04% | 16.608,00 |
| 06.09.2024 | 9,70 | 9,70 | 8,55 | 8,98 | -9,72% | 43.901,00 |
| 05.09.2024 | 9,99 | 10,32 | 9,95 | 9,95 | -1,29% | 1.760,00 |
| 04.09.2024 | 9,79 | 10,19 | 9,79 | 10,08 | 0,32% | 3.892,00 |
| 03.09.2024 | 10,61 | 10,75 | 9,98 | 10,05 | -5,58% | 17.358,00 |
| 02.09.2024 | 10,88 | 10,92 | 10,57 | 10,64 | -1,21% | 1.815,00 |
| 30.08.2024 | 10,70 | 11,09 | 10,58 | 10,77 | -0,74% | 2.365,00 |
| 29.08.2024 | 10,00 | 10,89 | 10,00 | 10,85 | 6,25% | 2.893,00 |
| 28.08.2024 | 10,50 | 10,71 | 10,05 | 10,21 | -2,85% | 5.178,00 |
| 27.08.2024 | 10,50 | 10,76 | 10,29 | 10,51 | -1,41% | 850,00 |
| 26.08.2024 | 10,50 | 10,93 | 10,37 | 10,66 | 2,05% | 11.519,00 |