Deutsche Märkte schließen in 7 Stunden 1 Minuten
DAX
15.343,26 -2,65 (-0,02%) Euro Stoxx 50
4.212,52 +7,07 (+0,17%) Dow Jones 30
33.891,02 -34,99 (-0,10%) Gold
1.889,00 +9,50 (+0,51%) EUR/USD
1,0725 -0,0006 (-0,05%) BTC-EUR
21.387,16 -60,96 (-0,28%)
Bloom Energy Corporation (BE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Feb. 2023 | 24,10 | 24,78 | 24,02 | 24,13 | 24,13 | 1.722.400 |
| 03. Feb. 2023 | 24,79 | 25,51 | 24,59 | 24,69 | 24,69 | 1.448.000 |
| 02. Feb. 2023 | 26,00 | 26,55 | 25,06 | 25,63 | 25,63 | 2.281.200 |
| 01. Feb. 2023 | 24,89 | 25,91 | 24,40 | 25,42 | 25,42 | 2.106.700 |
| 31. Jan. 2023 | 24,44 | 25,00 | 24,17 | 24,93 | 24,93 | 1.723.500 |
| 30. Jan. 2023 | 24,55 | 25,09 | 24,05 | 24,18 | 24,18 | 1.582.900 |
| 27. Jan. 2023 | 24,56 | 25,25 | 24,05 | 25,00 | 25,00 | 2.132.400 |
| 26. Jan. 2023 | 25,90 | 26,30 | 24,44 | 24,77 | 24,77 | 2.109.200 |
| 25. Jan. 2023 | 24,26 | 25,44 | 23,62 | 25,29 | 25,29 | 2.194.700 |
| 24. Jan. 2023 | 26,00 | 26,26 | 24,66 | 24,99 | 24,99 | 2.600.400 |
| 23. Jan. 2023 | 24,10 | 25,80 | 24,03 | 25,36 | 25,36 | 2.351.000 |
| 20. Jan. 2023 | 22,97 | 24,19 | 22,90 | 24,04 | 24,04 | 2.911.600 |
| 19. Jan. 2023 | 23,20 | 23,62 | 22,18 | 22,68 | 22,68 | 3.601.100 |
| 18. Jan. 2023 | 24,08 | 24,73 | 23,63 | 23,81 | 23,81 | 2.095.900 |
| 17. Jan. 2023 | 23,25 | 24,04 | 22,98 | 23,92 | 23,92 | 2.902.500 |
| 13. Jan. 2023 | 23,30 | 23,84 | 22,99 | 23,17 | 23,17 | 1.934.400 |
| 12. Jan. 2023 | 23,37 | 23,88 | 22,72 | 23,63 | 23,63 | 2.615.600 |
| 11. Jan. 2023 | 22,08 | 23,10 | 21,77 | 23,05 | 23,05 | 3.296.900 |
| 10. Jan. 2023 | 20,63 | 22,33 | 20,63 | 22,00 | 22,00 | 4.220.900 |
| 09. Jan. 2023 | 19,59 | 20,38 | 19,39 | 19,89 | 19,89 | 2.298.400 |
| 06. Jan. 2023 | 18,80 | 19,45 | 18,35 | 19,03 | 19,03 | 1.772.000 |
| 05. Jan. 2023 | 19,84 | 19,90 | 18,92 | 19,16 | 19,16 | 1.681.400 |
| 04. Jan. 2023 | 19,57 | 20,16 | 19,20 | 20,12 | 20,12 | 2.114.400 |
| 03. Jan. 2023 | 19,64 | 19,98 | 18,83 | 19,19 | 19,19 | 3.007.500 |
| 30. Dez. 2022 | 18,39 | 19,21 | 18,36 | 19,12 | 19,12 | 1.429.500 |
| 29. Dez. 2022 | 18,20 | 18,85 | 18,09 | 18,70 | 18,70 | 1.680.300 |
| 28. Dez. 2022 | 17,60 | 18,10 | 17,28 | 17,80 | 17,80 | 1.835.000 |
| 27. Dez. 2022 | 18,37 | 18,42 | 17,44 | 17,64 | 17,64 | 2.097.600 |
| 23. Dez. 2022 | 19,33 | 19,50 | 18,53 | 18,53 | 18,53 | 1.615.800 |
| 22. Dez. 2022 | 20,08 | 20,21 | 19,03 | 19,52 | 19,52 | 2.018.400 |
| 21. Dez. 2022 | 20,80 | 21,09 | 20,38 | 20,48 | 20,48 | 1.750.800 |
| 20. Dez. 2022 | 20,36 | 21,18 | 20,04 | 20,55 | 20,55 | 2.245.300 |
| 19. Dez. 2022 | 22,02 | 22,02 | 20,68 | 20,81 | 20,81 | 2.562.500 |
| 16. Dez. 2022 | 22,21 | 22,30 | 21,41 | 22,04 | 22,04 | 4.055.300 |
| 15. Dez. 2022 | 22,75 | 23,39 | 21,88 | 22,47 | 22,47 | 3.048.500 |
| 14. Dez. 2022 | 22,51 | 24,41 | 22,50 | 23,26 | 23,26 | 4.567.000 |
| 13. Dez. 2022 | 22,80 | 23,30 | 21,69 | 21,96 | 21,96 | 2.744.200 |
| 12. Dez. 2022 | 20,67 | 21,88 | 20,54 | 21,81 | 21,81 | 1.711.600 |
| 09. Dez. 2022 | 20,46 | 20,84 | 20,30 | 20,47 | 20,47 | 1.310.100 |
| 08. Dez. 2022 | 20,25 | 20,97 | 19,88 | 20,54 | 20,54 | 1.723.800 |
| 07. Dez. 2022 | 19,99 | 20,58 | 19,71 | 20,04 | 20,04 | 1.440.600 |
| 06. Dez. 2022 | 21,02 | 21,11 | 19,85 | 20,13 | 20,13 | 2.083.400 |
| 05. Dez. 2022 | 21,77 | 22,18 | 20,81 | 21,02 | 21,02 | 1.645.900 |
| 02. Dez. 2022 | 20,95 | 22,08 | 20,87 | 21,98 | 21,98 | 1.707.600 |
| 01. Dez. 2022 | 21,20 | 21,58 | 20,58 | 21,52 | 21,52 | 1.857.500 |
| 30. Nov. 2022 | 20,79 | 21,35 | 20,04 | 21,29 | 21,29 | 2.689.600 |
| 29. Nov. 2022 | 21,27 | 21,45 | 20,45 | 20,65 | 20,65 | 1.357.000 |
| 28. Nov. 2022 | 21,79 | 22,17 | 20,95 | 21,03 | 21,03 | 1.375.300 |
| 25. Nov. 2022 | 22,13 | 22,22 | 21,76 | 22,11 | 22,11 | 757.800 |
| 23. Nov. 2022 | 21,46 | 22,46 | 21,10 | 22,31 | 22,31 | 2.059.400 |
| 22. Nov. 2022 | 20,88 | 21,52 | 20,58 | 21,47 | 21,47 | 1.280.800 |
| 21. Nov. 2022 | 20,63 | 21,18 | 20,52 | 20,85 | 20,85 | 1.505.800 |
| 18. Nov. 2022 | 21,56 | 21,78 | 20,36 | 21,06 | 21,06 | 2.872.400 |
| 17. Nov. 2022 | 20,50 | 21,19 | 19,82 | 21,12 | 21,12 | 1.954.600 |
| 16. Nov. 2022 | 21,60 | 21,83 | 21,00 | 21,25 | 21,25 | 1.533.800 |
| 15. Nov. 2022 | 21,94 | 22,70 | 21,94 | 21,99 | 21,99 | 2.190.600 |
| 14. Nov. 2022 | 21,57 | 21,92 | 20,48 | 21,57 | 21,57 | 1.909.200 |
| 11. Nov. 2022 | 21,75 | 22,92 | 21,54 | 21,83 | 21,83 | 4.283.700 |
| 10. Nov. 2022 | 19,70 | 21,81 | 19,70 | 21,65 | 21,65 | 4.566.600 |
| 09. Nov. 2022 | 19,10 | 20,05 | 18,24 | 18,26 | 18,26 | 2.056.800 |
| 08. Nov. 2022 | 19,75 | 20,11 | 19,16 | 19,49 | 19,49 | 2.663.400 |
| 07. Nov. 2022 | 19,50 | 19,74 | 18,79 | 19,41 | 19,41 | 2.789.200 |
| 04. Nov. 2022 | 19,33 | 20,94 | 18,05 | 19,24 | 19,24 | 6.136.600 |
| 03. Nov. 2022 | 17,20 | 17,73 | 17,03 | 17,23 | 17,23 | 2.812.800 |
| 02. Nov. 2022 | 18,25 | 18,45 | 17,27 | 17,33 | 17,33 | 2.318.300 |
| 01. Nov. 2022 | 19,42 | 19,72 | 18,24 | 18,27 | 18,27 | 2.601.700 |
| 31. Okt. 2022 | 18,30 | 18,88 | 18,20 | 18,71 | 18,71 | 1.998.400 |
| 28. Okt. 2022 | 18,56 | 18,76 | 17,76 | 18,52 | 18,52 | 2.556.400 |
| 27. Okt. 2022 | 18,61 | 18,87 | 18,22 | 18,56 | 18,56 | 1.836.400 |
| 26. Okt. 2022 | 18,17 | 19,14 | 18,17 | 18,44 | 18,44 | 3.646.200 |
| 25. Okt. 2022 | 16,60 | 18,20 | 16,58 | 17,97 | 17,97 | 3.896.100 |
| 24. Okt. 2022 | 16,83 | 16,84 | 16,04 | 16,59 | 16,59 | 2.597.200 |
| 21. Okt. 2022 | 16,22 | 16,72 | 15,68 | 16,69 | 16,69 | 4.461.900 |
| 20. Okt. 2022 | 16,40 | 17,05 | 16,12 | 16,25 | 16,25 | 3.064.700 |
| 19. Okt. 2022 | 16,99 | 16,99 | 16,18 | 16,53 | 16,53 | 4.533.900 |
| 18. Okt. 2022 | 17,50 | 17,88 | 17,06 | 17,16 | 17,16 | 3.175.200 |
| 17. Okt. 2022 | 17,00 | 17,12 | 16,51 | 16,79 | 16,79 | 2.482.800 |
| 14. Okt. 2022 | 16,85 | 17,70 | 16,40 | 16,41 | 16,41 | 3.706.500 |
| 13. Okt. 2022 | 16,00 | 17,31 | 15,85 | 16,97 | 16,97 | 3.011.900 |
| 12. Okt. 2022 | 17,44 | 17,45 | 16,55 | 16,66 | 16,66 | 2.789.200 |
| 11. Okt. 2022 | 17,25 | 17,86 | 17,03 | 17,49 | 17,49 | 2.243.900 |
| 10. Okt. 2022 | 17,93 | 17,96 | 17,29 | 17,50 | 17,50 | 2.198.200 |
| 07. Okt. 2022 | 18,36 | 18,83 | 17,76 | 17,93 | 17,93 | 2.884.200 |
| 06. Okt. 2022 | 20,38 | 21,21 | 18,47 | 19,08 | 19,08 | 4.974.800 |
| 05. Okt. 2022 | 21,29 | 21,49 | 20,11 | 20,55 | 20,55 | 2.160.600 |
| 04. Okt. 2022 | 21,57 | 22,07 | 21,33 | 21,90 | 21,90 | 2.330.800 |
| 03. Okt. 2022 | 20,42 | 21,01 | 20,22 | 20,74 | 20,74 | 1.800.000 |
| 30. Sept. 2022 | 20,22 | 20,82 | 19,96 | 19,99 | 19,99 | 1.956.300 |
| 29. Sept. 2022 | 21,15 | 21,31 | 19,62 | 20,19 | 20,19 | 3.101.100 |
| 28. Sept. 2022 | 21,28 | 21,88 | 20,89 | 21,65 | 21,65 | 1.927.700 |
| 27. Sept. 2022 | 21,13 | 21,68 | 20,74 | 21,20 | 21,20 | 2.526.100 |
| 26. Sept. 2022 | 21,27 | 22,13 | 20,72 | 20,75 | 20,75 | 2.927.300 |
| 23. Sept. 2022 | 22,00 | 22,26 | 20,96 | 21,36 | 21,36 | 2.867.500 |
| 22. Sept. 2022 | 24,02 | 24,21 | 22,33 | 22,86 | 22,86 | 3.104.600 |
| 21. Sept. 2022 | 24,09 | 25,23 | 23,98 | 24,03 | 24,03 | 2.349.000 |
| 20. Sept. 2022 | 25,27 | 25,99 | 23,90 | 23,90 | 23,90 | 2.011.100 |
| 19. Sept. 2022 | 24,76 | 25,55 | 24,66 | 25,33 | 25,33 | 1.997.700 |
| 16. Sept. 2022 | 24,80 | 25,44 | 24,41 | 25,19 | 25,19 | 2.890.400 |
| 15. Sept. 2022 | 26,25 | 26,85 | 25,70 | 25,87 | 25,87 | 2.384.400 |
| 14. Sept. 2022 | 25,34 | 26,74 | 24,87 | 26,68 | 26,68 | 2.208.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
