Deutsche Märkte schließen in 7 Stunden 1 Minuten

Bloom Energy Corporation (BE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,13-0,56 (-2,27%)
Börsenschluss: 04:00PM EST
24,14 +0,01 (+0,04%)
Vorbörslich: 04:26AM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 202324,1024,7824,0224,1324,131.722.400
03. Feb. 202324,7925,5124,5924,6924,691.448.000
02. Feb. 202326,0026,5525,0625,6325,632.281.200
01. Feb. 202324,8925,9124,4025,4225,422.106.700
31. Jan. 202324,4425,0024,1724,9324,931.723.500
30. Jan. 202324,5525,0924,0524,1824,181.582.900
27. Jan. 202324,5625,2524,0525,0025,002.132.400
26. Jan. 202325,9026,3024,4424,7724,772.109.200
25. Jan. 202324,2625,4423,6225,2925,292.194.700
24. Jan. 202326,0026,2624,6624,9924,992.600.400
23. Jan. 202324,1025,8024,0325,3625,362.351.000
20. Jan. 202322,9724,1922,9024,0424,042.911.600
19. Jan. 202323,2023,6222,1822,6822,683.601.100
18. Jan. 202324,0824,7323,6323,8123,812.095.900
17. Jan. 202323,2524,0422,9823,9223,922.902.500
13. Jan. 202323,3023,8422,9923,1723,171.934.400
12. Jan. 202323,3723,8822,7223,6323,632.615.600
11. Jan. 202322,0823,1021,7723,0523,053.296.900
10. Jan. 202320,6322,3320,6322,0022,004.220.900
09. Jan. 202319,5920,3819,3919,8919,892.298.400
06. Jan. 202318,8019,4518,3519,0319,031.772.000
05. Jan. 202319,8419,9018,9219,1619,161.681.400
04. Jan. 202319,5720,1619,2020,1220,122.114.400
03. Jan. 202319,6419,9818,8319,1919,193.007.500
30. Dez. 202218,3919,2118,3619,1219,121.429.500
29. Dez. 202218,2018,8518,0918,7018,701.680.300
28. Dez. 202217,6018,1017,2817,8017,801.835.000
27. Dez. 202218,3718,4217,4417,6417,642.097.600
23. Dez. 202219,3319,5018,5318,5318,531.615.800
22. Dez. 202220,0820,2119,0319,5219,522.018.400
21. Dez. 202220,8021,0920,3820,4820,481.750.800
20. Dez. 202220,3621,1820,0420,5520,552.245.300
19. Dez. 202222,0222,0220,6820,8120,812.562.500
16. Dez. 202222,2122,3021,4122,0422,044.055.300
15. Dez. 202222,7523,3921,8822,4722,473.048.500
14. Dez. 202222,5124,4122,5023,2623,264.567.000
13. Dez. 202222,8023,3021,6921,9621,962.744.200
12. Dez. 202220,6721,8820,5421,8121,811.711.600
09. Dez. 202220,4620,8420,3020,4720,471.310.100
08. Dez. 202220,2520,9719,8820,5420,541.723.800
07. Dez. 202219,9920,5819,7120,0420,041.440.600
06. Dez. 202221,0221,1119,8520,1320,132.083.400
05. Dez. 202221,7722,1820,8121,0221,021.645.900
02. Dez. 202220,9522,0820,8721,9821,981.707.600
01. Dez. 202221,2021,5820,5821,5221,521.857.500
30. Nov. 202220,7921,3520,0421,2921,292.689.600
29. Nov. 202221,2721,4520,4520,6520,651.357.000
28. Nov. 202221,7922,1720,9521,0321,031.375.300
25. Nov. 202222,1322,2221,7622,1122,11757.800
23. Nov. 202221,4622,4621,1022,3122,312.059.400
22. Nov. 202220,8821,5220,5821,4721,471.280.800
21. Nov. 202220,6321,1820,5220,8520,851.505.800
18. Nov. 202221,5621,7820,3621,0621,062.872.400
17. Nov. 202220,5021,1919,8221,1221,121.954.600
16. Nov. 202221,6021,8321,0021,2521,251.533.800
15. Nov. 202221,9422,7021,9421,9921,992.190.600
14. Nov. 202221,5721,9220,4821,5721,571.909.200
11. Nov. 202221,7522,9221,5421,8321,834.283.700
10. Nov. 202219,7021,8119,7021,6521,654.566.600
09. Nov. 202219,1020,0518,2418,2618,262.056.800
08. Nov. 202219,7520,1119,1619,4919,492.663.400
07. Nov. 202219,5019,7418,7919,4119,412.789.200
04. Nov. 202219,3320,9418,0519,2419,246.136.600
03. Nov. 202217,2017,7317,0317,2317,232.812.800
02. Nov. 202218,2518,4517,2717,3317,332.318.300
01. Nov. 202219,4219,7218,2418,2718,272.601.700
31. Okt. 202218,3018,8818,2018,7118,711.998.400
28. Okt. 202218,5618,7617,7618,5218,522.556.400
27. Okt. 202218,6118,8718,2218,5618,561.836.400
26. Okt. 202218,1719,1418,1718,4418,443.646.200
25. Okt. 202216,6018,2016,5817,9717,973.896.100
24. Okt. 202216,8316,8416,0416,5916,592.597.200
21. Okt. 202216,2216,7215,6816,6916,694.461.900
20. Okt. 202216,4017,0516,1216,2516,253.064.700
19. Okt. 202216,9916,9916,1816,5316,534.533.900
18. Okt. 202217,5017,8817,0617,1617,163.175.200
17. Okt. 202217,0017,1216,5116,7916,792.482.800
14. Okt. 202216,8517,7016,4016,4116,413.706.500
13. Okt. 202216,0017,3115,8516,9716,973.011.900
12. Okt. 202217,4417,4516,5516,6616,662.789.200
11. Okt. 202217,2517,8617,0317,4917,492.243.900
10. Okt. 202217,9317,9617,2917,5017,502.198.200
07. Okt. 202218,3618,8317,7617,9317,932.884.200
06. Okt. 202220,3821,2118,4719,0819,084.974.800
05. Okt. 202221,2921,4920,1120,5520,552.160.600
04. Okt. 202221,5722,0721,3321,9021,902.330.800
03. Okt. 202220,4221,0120,2220,7420,741.800.000
30. Sept. 202220,2220,8219,9619,9919,991.956.300
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. 202222,0022,2620,9621,3621,362.867.500
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. 202224,8025,4424,4125,1925,192.890.400
15. Sept. 202226,2526,8525,7025,8725,872.384.400
14. Sept. 202225,3426,7424,8726,6826,682.208.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...