Deutsche Märkte geschlossen

Bloom Energy Corporation (BE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,07-0,12 (-0,59%)
Ab 03:51PM EDT. Markt geöffnet.
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202220,2220,8220,0120,0720,071.416.490
29. Sept. 202221,1521,3119,6220,1920,193.101.100
28. Sept. 202221,2821,8820,8921,6521,651.927.700
27. Sept. 202221,1321,6820,7421,2021,202.526.100
26. Sept. 202221,2722,1320,7220,7520,752.927.300
23. Sept. 202222,0022,2620,9621,3621,362.867.200
22. Sept. 202224,0224,2122,3322,8622,863.104.600
21. Sept. 202224,0925,2323,9824,0324,032.349.000
20. Sept. 202225,2725,9923,9023,9023,902.011.100
19. Sept. 202224,7625,5524,6625,3325,331.997.700
16. Sept. 202224,8025,4424,4125,1925,192.876.800
15. Sept. 202226,2526,8525,7025,8725,872.384.400
14. Sept. 202225,3426,7424,8726,6826,682.208.600
13. Sept. 202224,5625,5524,2525,2425,242.201.900
12. Sept. 202226,4126,4525,4126,2326,231.825.600
09. Sept. 202226,0026,3125,7326,1426,141.436.100
08. Sept. 202225,0025,9524,8525,7625,762.014.500
07. Sept. 202224,0425,5524,0025,4325,432.349.600
06. Sept. 202223,7124,3023,1024,0724,072.262.000
02. Sept. 202225,1225,2623,6223,6723,672.602.000
01. Sept. 202224,7025,0023,8824,6624,662.693.200
31. Aug. 202225,9826,4825,0725,4125,411.853.700
30. Aug. 202226,2326,6624,7725,4025,402.187.300
29. Aug. 202225,7326,5125,4625,7425,742.628.100
26. Aug. 202227,5527,8625,8026,2226,223.059.100
25. Aug. 202227,1427,6325,6427,3627,365.229.500
24. Aug. 202224,5926,0124,3625,6725,672.849.200
23. Aug. 202224,7025,2124,0324,1024,103.901.200
22. Aug. 202224,4524,7023,4524,7024,704.898.000
19. Aug. 202225,7526,1424,9725,5425,546.056.300
18. Aug. 202226,7527,1725,5926,5726,576.105.700
17. Aug. 202226,0027,2025,6826,5826,5816.189.900
16. Aug. 202228,6028,7826,3826,8026,8010.771.500
15. Aug. 202230,2031,3630,0530,3630,363.932.700
12. Aug. 202229,4931,4728,8430,4630,463.825.900
11. Aug. 202229,5030,3929,0629,2029,204.232.400
10. Aug. 202225,7529,5825,1029,3029,307.754.400
09. Aug. 202224,4725,2024,0324,7624,762.626.800
08. Aug. 202225,0325,8024,7525,1525,154.097.000
05. Aug. 202223,4524,2822,9724,1024,104.064.100
04. Aug. 202221,5422,9421,4222,8822,882.471.500
03. Aug. 202221,7821,8720,6321,4921,491.846.500
02. Aug. 202220,0921,6820,0221,4021,402.630.600
01. Aug. 202220,1520,6919,4920,3620,361.907.600
29. Juli 202220,0020,8419,7820,2320,232.477.000
28. Juli 202219,3022,0219,1920,1720,177.129.000
27. Juli 202216,9017,2916,4617,2017,201.666.600
26. Juli 202216,9017,0716,2916,4416,441.036.200
25. Juli 202216,5017,1416,1917,0617,061.365.500
22. Juli 202217,6218,0116,3316,5216,521.955.000
21. Juli 202217,9718,0717,2817,6217,621.681.000
20. Juli 202217,7818,4717,6818,0518,052.481.600
19. Juli 202217,1517,6916,6317,4517,452.058.100
18. Juli 202216,4117,4016,3816,8116,812.248.300
15. Juli 202216,5616,6815,0616,0516,053.883.100
14. Juli 202217,3117,4416,8717,0817,081.898.500
13. Juli 202217,0617,9516,7517,6117,611.193.900
12. Juli 202217,7117,8616,8317,4917,491.964.000
11. Juli 202218,7318,9017,7117,8717,871.801.400
08. Juli 202218,4019,5118,1718,9018,901.968.000
07. Juli 202217,5118,7017,4318,3718,371.764.500
06. Juli 202217,2417,9816,9417,2917,291.479.700
05. Juli 202216,4217,2415,4817,2017,201.911.500
01. Juli 202216,7217,1816,4216,8816,881.183.100
30. Juni 202216,0816,7715,7816,5016,502.032.200
29. Juni 202216,7416,7715,8516,3416,341.980.100
28. Juni 202218,2518,5316,9217,1117,111.571.000
27. Juni 202218,2418,5917,7718,2518,251.602.400
24. Juni 202218,4218,5517,7718,0818,084.448.500
23. Juni 202217,0518,1516,7318,1118,112.244.900
22. Juni 202216,6917,4516,5816,8516,852.506.900
21. Juni 202217,2017,8917,1917,2817,282.140.800
17. Juni 202216,2317,3616,1516,9916,994.984.800
16. Juni 202215,9216,4515,3116,0116,013.056.800
15. Juni 202215,9017,2615,5916,6416,643.568.000
14. Juni 202215,6916,1215,2215,6515,652.239.900
13. Juni 202215,9716,3014,6315,6115,614.103.400
10. Juni 202217,4017,8316,7517,0517,051.895.500
09. Juni 202218,3218,8417,8117,8517,851.678.900
08. Juni 202218,9819,4618,5518,6818,681.659.700
07. Juni 202218,5019,4118,3619,1819,181.666.200
06. Juni 202218,8019,8218,5418,8818,882.817.000
03. Juni 202218,2318,8917,9118,2218,221.733.200
02. Juni 202217,1218,7817,0918,5418,542.494.100
01. Juni 202217,7618,0616,7017,0117,012.171.600
31. Mai 202218,3418,5617,2017,5217,523.192.600
27. Mai 202216,6718,3016,6718,2818,283.378.000
26. Mai 202215,4616,7015,4116,5716,572.607.600
25. Mai 202215,1316,0515,0415,6115,614.108.400
24. Mai 202215,9615,9614,8215,0115,014.369.400
23. Mai 202215,5616,0715,0816,0716,072.247.400
20. Mai 202215,8015,9914,8515,6415,643.810.800
19. Mai 202213,9715,9613,9215,5715,573.880.300
18. Mai 202214,5815,4813,9814,1114,112.879.600
17. Mai 202214,2314,8414,0114,8114,812.797.900
16. Mai 202213,7514,5513,5514,0514,052.995.600
13. Mai 202212,8614,0412,6713,8813,884.379.600
12. Mai 202211,9513,0311,4712,3512,354.959.000
11. Mai 202213,2413,6212,0412,1312,134.266.000
10. Mai 202214,0414,2212,5613,2913,294.723.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...