286,000€
7,52%
Echtzeit-Aktienkurs Bloom Energy Corp.
Bid:
Ask:
Aktienkurse zur Bloom Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 288,00 | 291,00 | 283,00 | 286,50 | 7,71% | 6.695,00 |
| 30.06.2026 | 247,00 | 270,50 | 242,00 | 266,00 | 10,37% | 12.091,00 |
| 29.06.2026 | 231,50 | 248,50 | 228,50 | 241,00 | 8,80% | 18.568,00 |
| 26.06.2026 | 266,50 | 271,50 | 218,00 | 221,50 | -18,11% | 15.142,00 |
| 25.06.2026 | 300,00 | 308,50 | 261,50 | 270,50 | -5,09% | 15.286,00 |
| 24.06.2026 | 285,00 | 305,00 | 277,50 | 285,00 | 0,35% | 10.394,00 |
| 23.06.2026 | 293,00 | 293,00 | 266,50 | 284,00 | -5,96% | 11.533,00 |
| 22.06.2026 | 283,00 | 306,50 | 283,00 | 302,00 | 8,24% | 12.304,00 |
| 19.06.2026 | 285,00 | 286,00 | 279,00 | 279,00 | -2,45% | 8.863,00 |
| 18.06.2026 | 256,00 | 286,00 | 253,50 | 286,00 | 15,09% | 13.760,00 |
| 17.06.2026 | 247,50 | 256,00 | 242,50 | 248,50 | 2,05% | 11.610,00 |
| 16.06.2026 | 238,00 | 256,50 | 233,50 | 243,50 | 2,53% | 17.115,00 |
| 15.06.2026 | 237,50 | 240,50 | 232,50 | 237,50 | 6,26% | 7.300,00 |
| 12.06.2026 | 218,00 | 232,00 | 213,00 | 223,50 | 3,95% | 18.094,00 |
| 11.06.2026 | 203,00 | 218,00 | 203,00 | 215,00 | 4,88% | 12.697,00 |
| 10.06.2026 | 220,00 | 224,00 | 199,20 | 205,00 | -8,07% | 19.364,00 |
| 09.06.2026 | 223,00 | 242,00 | 209,00 | 223,00 | 2,06% | 15.306,00 |
| 08.06.2026 | 221,50 | 233,50 | 215,50 | 218,50 | -5,00% | 16.951,00 |
| 05.06.2026 | 247,00 | 247,00 | 219,00 | 230,00 | -8,18% | 12.886,00 |
| 04.06.2026 | 246,00 | 254,50 | 233,50 | 250,50 | 1,01% | 7.877,00 |
| 03.06.2026 | 261,50 | 264,00 | 244,00 | 248,00 | -4,98% | 7.824,00 |
| 02.06.2026 | 236,00 | 262,00 | 234,00 | 261,00 | 11,06% | 13.025,00 |
| 01.06.2026 | 241,00 | 247,50 | 232,50 | 235,00 | -3,69% | 12.736,00 |
| 29.05.2026 | 246,00 | 246,00 | 230,50 | 244,00 | -2,01% | 12.077,00 |
| 28.05.2026 | 249,00 | 263,50 | 246,50 | 249,00 | -2,16% | 7.971,00 |
| 27.05.2026 | 259,50 | 264,00 | 246,00 | 254,50 | -2,30% | 10.557,00 |
| 26.05.2026 | 266,00 | 272,00 | 258,00 | 260,50 | -4,58% | 14.394,00 |
| 25.05.2026 | 266,00 | 276,00 | 266,00 | 273,00 | 4,60% | 6.984,00 |
| 22.05.2026 | 272,00 | 282,00 | 261,00 | 261,00 | -1,51% | 12.359,00 |
| 21.05.2026 | 249,50 | 274,50 | 244,50 | 265,00 | 8,83% | 25.113,00 |
| 20.05.2026 | 225,50 | 252,50 | 224,50 | 243,50 | 7,74% | 8.980,00 |
| 19.05.2026 | 221,00 | 231,00 | 208,50 | 226,00 | 0,89% | 13.155,00 |
| 18.05.2026 | 235,50 | 240,50 | 213,50 | 224,00 | -6,67% | 16.268,00 |
| 15.05.2026 | 252,00 | 257,00 | 237,00 | 240,00 | -8,75% | 17.794,00 |
| 14.05.2026 | 248,50 | 263,00 | 244,00 | 263,00 | 6,05% | 9.877,00 |
| 13.05.2026 | 241,50 | 254,50 | 232,00 | 248,00 | 4,20% | 16.946,00 |
| 12.05.2026 | 238,00 | 245,00 | 226,50 | 238,00 | -1,86% | 7.118,00 |
| 11.05.2026 | 224,00 | 251,50 | 220,00 | 242,50 | 8,99% | 18.763,00 |
| 08.05.2026 | 228,00 | 233,50 | 212,00 | 222,50 | 0,45% | 17.728,00 |
| 07.05.2026 | 244,00 | 245,00 | 218,50 | 221,50 | -9,22% | 20.482,00 |
| 06.05.2026 | 254,50 | 261,00 | 240,00 | 244,00 | -3,56% | 14.415,00 |
| 05.05.2026 | 247,50 | 255,50 | 245,50 | 253,00 | 3,05% | 13.006,00 |
| 04.05.2026 | 251,50 | 258,00 | 237,00 | 245,50 | 1,87% | 22.740,00 |
| 30.04.2026 | 249,00 | 255,00 | 223,50 | 241,00 | -2,43% | 26.097,00 |
| 29.04.2026 | 216,50 | 247,00 | 216,50 | 247,00 | 27,98% | 49.999,00 |
| 28.04.2026 | 205,50 | 206,50 | 185,60 | 193,00 | -3,74% | 23.342,00 |
| 27.04.2026 | 200,50 | 203,50 | 192,60 | 200,50 | 1,47% | 12.879,00 |
| 24.04.2026 | 204,50 | 210,50 | 197,60 | 197,60 | -3,14% | 15.277,00 |
| 23.04.2026 | 193,00 | 206,50 | 193,00 | 204,00 | 4,62% | 19.145,00 |
| 22.04.2026 | 194,20 | 200,50 | 193,20 | 195,00 | 3,61% | 16.932,00 |
| 21.04.2026 | 188,00 | 199,20 | 186,40 | 188,20 | 1,51% | 23.029,00 |
| 20.04.2026 | 174,40 | 187,20 | 172,00 | 185,40 | 5,34% | 18.169,00 |
| 17.04.2026 | 176,40 | 183,00 | 169,80 | 176,00 | -0,90% | 10.808,00 |
| 16.04.2026 | 180,00 | 184,60 | 171,60 | 177,60 | -1,77% | 14.800,00 |
| 15.04.2026 | 183,60 | 194,40 | 179,20 | 180,80 | -2,69% | 21.163,00 |
| 14.04.2026 | 169,40 | 185,80 | 167,00 | 185,80 | 23,70% | 54.146,00 |
| 13.04.2026 | 139,40 | 150,80 | 136,00 | 150,20 | 5,77% | 11.725,00 |
| 10.04.2026 | 136,40 | 145,00 | 136,00 | 142,00 | 3,95% | 12.318,00 |
| 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 |