Deutsche Märkte öffnen in 6 Stunden 51 Minuten

Bloom Energy Corporation (BE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13,35-0,38 (-2,77%)
Börsenschluss: 04:00PM EDT
13,39 +0,04 (+0,30%)
Nachbörse: 07:54PM EDT
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202313,5013,7613,3213,3513,353.162.024
25. Sept. 202313,7114,1213,6013,7313,732.632.300
22. Sept. 202313,8414,0413,5613,5713,572.665.100
21. Sept. 202314,0814,1913,7713,7813,783.427.300
20. Sept. 202314,8915,0514,3614,4014,401.890.600
19. Sept. 202314,2614,8414,2414,6714,673.695.400
18. Sept. 202315,0015,0614,4614,4714,472.605.400
15. Sept. 202315,4815,5914,9615,1215,124.657.400
14. Sept. 202315,2715,6715,2015,5515,552.897.800
13. Sept. 202315,4215,4514,9515,0315,032.306.900
12. Sept. 202314,9515,4514,8315,4115,412.400.500
11. Sept. 202314,9215,2314,6015,1015,102.584.600
08. Sept. 202314,9715,1014,5814,7114,712.543.300
07. Sept. 202314,7815,0714,5115,0515,052.204.800
06. Sept. 202315,3015,4015,0515,1015,102.885.200
05. Sept. 202315,0215,3214,9715,1015,102.472.100
01. Sept. 202315,2415,4415,0415,1615,162.103.100
31. Aug. 202315,2115,5314,9814,9914,991.931.100
30. Aug. 202315,4815,6414,9615,1515,152.783.900
29. Aug. 202314,8815,8814,7715,4515,454.202.000
28. Aug. 202314,6714,9714,6514,8714,873.683.600
25. Aug. 202314,4714,7714,2514,4614,463.003.200
24. Aug. 202314,7114,7514,2314,3514,351.903.700
23. Aug. 202314,0614,8613,9514,6814,683.001.900
22. Aug. 202314,6714,7014,0614,2614,261.804.100
21. Aug. 202314,4714,6414,1114,4214,422.386.400
18. Aug. 202314,1314,8214,0814,4914,492.559.600
17. Aug. 202314,6414,8114,4114,4514,452.356.300
16. Aug. 202314,7415,0514,5914,6114,612.789.300
15. Aug. 202315,2615,3614,7914,8114,813.347.400
14. Aug. 202314,9115,6414,7315,4715,472.322.400
11. Aug. 202314,8815,1014,7715,0615,062.109.800
10. Aug. 202315,3415,7414,8614,9714,973.825.400
09. Aug. 202315,8516,2415,4915,5715,572.143.100
08. Aug. 202315,2515,7715,0215,7615,763.247.500
07. Aug. 202315,7015,8115,1515,7215,723.675.600
04. Aug. 202316,1017,1115,6815,8815,884.467.700
03. Aug. 202316,6016,9516,4716,5716,574.364.000
02. Aug. 202317,1117,1416,2116,7716,774.504.900
01. Aug. 202317,6017,8117,3617,6717,671.769.000
31. Juli 202317,5618,1617,5517,8617,863.303.100
28. Juli 202317,6917,7917,3617,3617,361.886.900
27. Juli 202318,1318,2017,0717,2817,282.979.300
26. Juli 202317,2518,2017,1017,8917,894.616.500
25. Juli 202317,6017,8017,2817,4517,453.470.400
24. Juli 202317,7018,0817,4017,8017,802.992.000
21. Juli 202317,6017,6417,0917,5717,572.953.300
20. Juli 202317,6017,7317,2817,3917,394.123.700
19. Juli 202318,4218,6817,6817,7717,773.598.700
18. Juli 202318,4318,7617,8318,2018,205.204.900
17. Juli 202317,6918,7017,5518,4218,424.039.900
14. Juli 202318,0418,6417,3817,5917,593.833.500
13. Juli 202317,9018,2917,7217,9317,933.648.500
12. Juli 202318,0518,0617,5517,5917,592.906.500
11. Juli 202317,4517,8017,1917,6717,673.506.000
10. Juli 202316,4217,3816,4017,3717,372.834.800
07. Juli 202316,1117,1215,9116,6916,694.705.600
06. Juli 202316,0016,0115,1315,5515,553.241.300
05. Juli 202316,1516,5615,8316,2516,252.601.000
03. Juli 202316,5216,8116,2216,3216,321.264.800
30. Juni 202316,4216,4916,1516,3516,353.258.100
29. Juni 202316,1616,8416,0616,2516,253.705.500
28. Juni 202315,9816,7815,9316,1816,183.486.200
27. Juni 202315,7415,9915,5215,9915,993.136.000
26. Juni 202315,3915,9215,3115,5115,512.114.200
23. Juni 202315,9815,9815,4015,4415,446.268.000
22. Juni 202316,3216,4115,8316,2316,233.191.200
21. Juni 202316,7316,9216,2316,5016,502.993.600
20. Juni 202316,9917,1516,2716,8716,876.129.400
16. Juni 202317,6817,6816,8117,1617,164.691.000
15. Juni 202316,4617,4316,1717,3417,346.522.300
14. Juni 202317,7117,9716,7916,8516,856.150.400
13. Juni 202317,1317,8516,8517,6617,669.176.300
12. Juni 202315,2916,9715,1416,8516,8511.553.500
09. Juni 202315,1515,3214,7815,1415,147.231.400
08. Juni 202315,8115,8615,0515,2115,216.643.600
07. Juni 202315,3115,9115,1415,7815,789.889.800
06. Juni 202314,0015,3913,9015,1215,126.448.200
05. Juni 202314,2514,5214,0414,1814,182.543.200
02. Juni 202314,3814,6514,1314,4214,425.813.000
01. Juni 202313,7514,2713,4113,9613,963.916.300
31. Mai 202313,8014,0613,5513,7213,723.277.100
30. Mai 202314,1614,3513,7213,9513,954.420.400
26. Mai 202313,5214,0913,3513,9913,995.231.900
25. Mai 202313,9914,1913,5113,5513,553.829.300
24. Mai 202314,5314,5313,6313,8013,805.806.700
23. Mai 202314,7115,1614,5114,8314,835.037.000
22. Mai 202314,0515,0413,8314,7814,788.156.500
19. Mai 202314,4014,7713,7513,9413,949.701.200
18. Mai 202313,6513,8413,2413,6513,654.378.900
17. Mai 202313,2214,1013,2013,7913,796.503.800
16. Mai 202313,1813,3512,9713,1213,126.389.700
15. Mai 202312,7013,2012,4813,1313,1310.668.000
12. Mai 202313,0813,2712,3312,7212,7220.142.600
11. Mai 202313,9014,1912,5213,2313,2320.736.800
10. Mai 202317,5717,5715,1115,2015,206.007.000
09. Mai 202316,5016,8116,3516,6116,612.552.100
08. Mai 202317,3217,3216,7316,9516,951.596.700
05. Mai 202316,5017,1916,4217,0017,002.275.200
04. Mai 202316,4516,5315,9416,1416,142.958.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...