BE - Bloom Energy Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Apr. 20205,00005,14304,60004,79004,79001.763.700
02. Apr. 20204,59005,34004,56004,96004,96003.524.600
01. Apr. 20204,85005,30004,43004,46004,46003.026.800
31. März 20205,19005,48005,05005,23005,23002.155.600
30. März 20205,48005,50004,78005,33005,33002.827.800
27. März 20205,40005,63005,11905,21005,21002.303.400
26. März 20205,54005,82005,31005,58005,58002.351.600
25. März 20206,00006,50005,12005,33005,33005.047.900
24. März 20204,27005,97004,24005,62005,62006.189.700
23. März 20204,10004,19003,50003,89003,89002.545.400
20. März 20204,91005,00003,90004,08004,08005.391.600
19. März 20203,19004,59003,00004,37004,37005.259.100
18. März 20203,91004,00003,00003,07003,07003.089.800
17. März 20204,64004,70003,21004,08004,08009.115.900
16. März 20205,10005,91005,02005,31005,31003.060.400
13. März 20207,00007,00005,60006,12006,12003.247.400
12. März 20206,62006,83605,66006,49006,49004.774.500
11. März 20208,59008,70007,55007,65007,65003.663.700
10. März 20209,00009,36008,05008,97008,97002.718.200
09. März 20208,18008,83007,75008,51008,51002.840.200
06. März 20209,680010,07008,92009,17009,17003.769.300
05. März 20209,690010,78009,465010,200010,20003.439.300
04. März 20209,540010,19009,250010,090010,09002.053.600
03. März 20209,200010,04009,17509,29009,29003.299.000
02. März 20209,40009,44008,59008,87008,87003.866.700
28. Feb. 20208,28009,60508,26009,07009,07003.949.600
27. Feb. 202010,320010,33509,00009,17009,17005.041.800
26. Feb. 202010,570011,520010,350010,740010,74002.623.200
25. Feb. 202011,660011,740010,484010,750010,75003.391.200
24. Feb. 202011,010012,110010,750011,760011,76005.892.900
21. Feb. 202012,780013,250011,600011,780011,78003.193.400
20. Feb. 202013,090014,510012,610012,720012,72006.654.300
19. Feb. 202011,920014,090011,890014,090014,09007.852.000
18. Feb. 202010,740011,730010,700011,710011,71004.326.000
14. Feb. 20209,480010,98009,400010,700010,70004.525.700
13. Feb. 20209,02009,69008,90009,65009,65008.642.600
12. Feb. 202010,150010,620010,060010,460010,46002.899.500
11. Feb. 202010,100010,40009,800010,090010,09002.470.500
10. Feb. 20209,830010,06009,690010,010010,01001.742.300
07. Feb. 20209,50009,90009,21009,85009,85001.951.700
06. Feb. 20209,34009,87009,30009,58009,58001.929.000
05. Feb. 20209,45009,53509,03009,44009,44001.951.900
04. Feb. 20208,98009,72008,93009,35009,35005.280.400
03. Feb. 20207,87008,90007,86008,64008,64002.906.400
31. Jan. 20208,20008,27007,57007,88007,88003.116.900
30. Jan. 20208,23008,55008,06008,21008,21001.668.700
29. Jan. 20208,65008,73008,11508,41008,41002.794.300
28. Jan. 20208,35008,73008,22508,63008,63001.950.700
27. Jan. 20208,71008,77008,08008,28008,28003.203.500
24. Jan. 20209,31009,70008,95009,07009,07002.166.700
23. Jan. 20209,11009,74008,90009,16009,16001.993.000
22. Jan. 20209,00009,55008,80009,28009,28002.676.800
21. Jan. 20209,81009,89009,09009,14009,14004.113.200
17. Jan. 20209,650010,05009,55009,71009,71003.916.300
16. Jan. 20209,830010,02008,50009,28009,28004.533.700
15. Jan. 20209,490010,00009,31009,75009,75002.867.200
14. Jan. 20209,10009,94009,10009,47009,47003.812.900
13. Jan. 20209,35009,40008,64009,06009,06002.973.000
10. Jan. 20208,78009,18008,55009,13009,13002.469.600
09. Jan. 20208,50008,87008,35008,66008,66002.506.300
08. Jan. 20208,19008,70008,04008,47008,47002.525.800
07. Jan. 20208,07008,34007,91008,18008,18002.052.700
06. Jan. 20207,88008,15007,67008,07008,07002.020.900
03. Jan. 20207,67008,35507,51008,03008,03003.065.900
02. Jan. 20207,62007,90007,22007,88007,88002.728.100
31. Dez. 20197,38007,80007,07007,47007,47004.785.000
30. Dez. 20196,32007,23006,27007,19007,19005.713.200
27. Dez. 20196,60006,60006,24006,37006,37002.781.500
26. Dez. 20196,60006,72506,43006,50006,50001.923.600
24. Dez. 20196,53006,75006,36006,61006,6100843.100
23. Dez. 20196,44006,64006,31006,53006,53004.074.100
20. Dez. 20196,35006,60006,17006,57006,57002.474.800
19. Dez. 20197,15007,19006,15006,31006,31005.512.600
18. Dez. 20196,60007,25006,59007,23007,23004.977.100
17. Dez. 20196,62006,88006,51006,62006,62001.991.900
16. Dez. 20196,85006,97006,42006,68006,68003.449.800
13. Dez. 20196,17006,83206,11006,78006,78002.807.400
12. Dez. 20195,61006,36005,57006,21006,21003.110.300
11. Dez. 20195,19005,64505,14505,64005,64001.534.300
10. Dez. 20195,30005,33005,12505,19005,19001.655.400
09. Dez. 20195,28005,42005,21005,33005,33001.608.400
06. Dez. 20195,45005,61005,20005,28005,28002.335.800
05. Dez. 20195,51005,62005,23005,47005,47002.094.300
04. Dez. 20195,98006,01005,40005,55005,55003.364.500
03. Dez. 20196,06006,15005,82005,98005,98001.953.300
02. Dez. 20196,58006,78006,27006,27006,27002.028.700
29. Nov. 20196,25006,65006,20006,52006,52001.379.100
27. Nov. 20196,26006,45006,18006,30006,30001.524.700
26. Nov. 20196,28006,80106,10006,30006,30002.393.700
25. Nov. 20196,25406,31006,03006,27006,27002.157.300
22. Nov. 20196,19006,39006,16006,25006,25001.502.500
21. Nov. 20196,56006,60006,07006,14006,14002.371.500
20. Nov. 20196,24006,64006,10006,48006,48002.853.700
19. Nov. 20196,59006,66006,21006,38006,38003.158.500
18. Nov. 20196,77007,06206,38006,63006,63003.952.900
15. Nov. 20196,02006,63006,00006,53006,53007.254.200
14. Nov. 20195,17005,96004,97005,90005,90003.897.600
13. Nov. 20195,54005,83005,16005,27005,27003.517.100
12. Nov. 20195,57005,89005,27505,56005,56004.955.000
11. Nov. 20195,30005,64004,92005,50005,50005.343.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen