BE - Bloom Energy Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Apr. 2020 | 5,0000 | 5,1430 | 4,6000 | 4,7900 | 4,7900 | 1.763.700 |
| 02. Apr. 2020 | 4,5900 | 5,3400 | 4,5600 | 4,9600 | 4,9600 | 3.524.600 |
| 01. Apr. 2020 | 4,8500 | 5,3000 | 4,4300 | 4,4600 | 4,4600 | 3.026.800 |
| 31. März 2020 | 5,1900 | 5,4800 | 5,0500 | 5,2300 | 5,2300 | 2.155.600 |
| 30. März 2020 | 5,4800 | 5,5000 | 4,7800 | 5,3300 | 5,3300 | 2.827.800 |
| 27. März 2020 | 5,4000 | 5,6300 | 5,1190 | 5,2100 | 5,2100 | 2.303.400 |
| 26. März 2020 | 5,5400 | 5,8200 | 5,3100 | 5,5800 | 5,5800 | 2.351.600 |
| 25. März 2020 | 6,0000 | 6,5000 | 5,1200 | 5,3300 | 5,3300 | 5.047.900 |
| 24. März 2020 | 4,2700 | 5,9700 | 4,2400 | 5,6200 | 5,6200 | 6.189.700 |
| 23. März 2020 | 4,1000 | 4,1900 | 3,5000 | 3,8900 | 3,8900 | 2.545.400 |
| 20. März 2020 | 4,9100 | 5,0000 | 3,9000 | 4,0800 | 4,0800 | 5.391.600 |
| 19. März 2020 | 3,1900 | 4,5900 | 3,0000 | 4,3700 | 4,3700 | 5.259.100 |
| 18. März 2020 | 3,9100 | 4,0000 | 3,0000 | 3,0700 | 3,0700 | 3.089.800 |
| 17. März 2020 | 4,6400 | 4,7000 | 3,2100 | 4,0800 | 4,0800 | 9.115.900 |
| 16. März 2020 | 5,1000 | 5,9100 | 5,0200 | 5,3100 | 5,3100 | 3.060.400 |
| 13. März 2020 | 7,0000 | 7,0000 | 5,6000 | 6,1200 | 6,1200 | 3.247.400 |
| 12. März 2020 | 6,6200 | 6,8360 | 5,6600 | 6,4900 | 6,4900 | 4.774.500 |
| 11. März 2020 | 8,5900 | 8,7000 | 7,5500 | 7,6500 | 7,6500 | 3.663.700 |
| 10. März 2020 | 9,0000 | 9,3600 | 8,0500 | 8,9700 | 8,9700 | 2.718.200 |
| 09. März 2020 | 8,1800 | 8,8300 | 7,7500 | 8,5100 | 8,5100 | 2.840.200 |
| 06. März 2020 | 9,6800 | 10,0700 | 8,9200 | 9,1700 | 9,1700 | 3.769.300 |
| 05. März 2020 | 9,6900 | 10,7800 | 9,4650 | 10,2000 | 10,2000 | 3.439.300 |
| 04. März 2020 | 9,5400 | 10,1900 | 9,2500 | 10,0900 | 10,0900 | 2.053.600 |
| 03. März 2020 | 9,2000 | 10,0400 | 9,1750 | 9,2900 | 9,2900 | 3.299.000 |
| 02. März 2020 | 9,4000 | 9,4400 | 8,5900 | 8,8700 | 8,8700 | 3.866.700 |
| 28. Feb. 2020 | 8,2800 | 9,6050 | 8,2600 | 9,0700 | 9,0700 | 3.949.600 |
| 27. Feb. 2020 | 10,3200 | 10,3350 | 9,0000 | 9,1700 | 9,1700 | 5.041.800 |
| 26. Feb. 2020 | 10,5700 | 11,5200 | 10,3500 | 10,7400 | 10,7400 | 2.623.200 |
| 25. Feb. 2020 | 11,6600 | 11,7400 | 10,4840 | 10,7500 | 10,7500 | 3.391.200 |
| 24. Feb. 2020 | 11,0100 | 12,1100 | 10,7500 | 11,7600 | 11,7600 | 5.892.900 |
| 21. Feb. 2020 | 12,7800 | 13,2500 | 11,6000 | 11,7800 | 11,7800 | 3.193.400 |
| 20. Feb. 2020 | 13,0900 | 14,5100 | 12,6100 | 12,7200 | 12,7200 | 6.654.300 |
| 19. Feb. 2020 | 11,9200 | 14,0900 | 11,8900 | 14,0900 | 14,0900 | 7.852.000 |
| 18. Feb. 2020 | 10,7400 | 11,7300 | 10,7000 | 11,7100 | 11,7100 | 4.326.000 |
| 14. Feb. 2020 | 9,4800 | 10,9800 | 9,4000 | 10,7000 | 10,7000 | 4.525.700 |
| 13. Feb. 2020 | 9,0200 | 9,6900 | 8,9000 | 9,6500 | 9,6500 | 8.642.600 |
| 12. Feb. 2020 | 10,1500 | 10,6200 | 10,0600 | 10,4600 | 10,4600 | 2.899.500 |
| 11. Feb. 2020 | 10,1000 | 10,4000 | 9,8000 | 10,0900 | 10,0900 | 2.470.500 |
| 10. Feb. 2020 | 9,8300 | 10,0600 | 9,6900 | 10,0100 | 10,0100 | 1.742.300 |
| 07. Feb. 2020 | 9,5000 | 9,9000 | 9,2100 | 9,8500 | 9,8500 | 1.951.700 |
| 06. Feb. 2020 | 9,3400 | 9,8700 | 9,3000 | 9,5800 | 9,5800 | 1.929.000 |
| 05. Feb. 2020 | 9,4500 | 9,5350 | 9,0300 | 9,4400 | 9,4400 | 1.951.900 |
| 04. Feb. 2020 | 8,9800 | 9,7200 | 8,9300 | 9,3500 | 9,3500 | 5.280.400 |
| 03. Feb. 2020 | 7,8700 | 8,9000 | 7,8600 | 8,6400 | 8,6400 | 2.906.400 |
| 31. Jan. 2020 | 8,2000 | 8,2700 | 7,5700 | 7,8800 | 7,8800 | 3.116.900 |
| 30. Jan. 2020 | 8,2300 | 8,5500 | 8,0600 | 8,2100 | 8,2100 | 1.668.700 |
| 29. Jan. 2020 | 8,6500 | 8,7300 | 8,1150 | 8,4100 | 8,4100 | 2.794.300 |
| 28. Jan. 2020 | 8,3500 | 8,7300 | 8,2250 | 8,6300 | 8,6300 | 1.950.700 |
| 27. Jan. 2020 | 8,7100 | 8,7700 | 8,0800 | 8,2800 | 8,2800 | 3.203.500 |
| 24. Jan. 2020 | 9,3100 | 9,7000 | 8,9500 | 9,0700 | 9,0700 | 2.166.700 |
| 23. Jan. 2020 | 9,1100 | 9,7400 | 8,9000 | 9,1600 | 9,1600 | 1.993.000 |
| 22. Jan. 2020 | 9,0000 | 9,5500 | 8,8000 | 9,2800 | 9,2800 | 2.676.800 |
| 21. Jan. 2020 | 9,8100 | 9,8900 | 9,0900 | 9,1400 | 9,1400 | 4.113.200 |
| 17. Jan. 2020 | 9,6500 | 10,0500 | 9,5500 | 9,7100 | 9,7100 | 3.916.300 |
| 16. Jan. 2020 | 9,8300 | 10,0200 | 8,5000 | 9,2800 | 9,2800 | 4.533.700 |
| 15. Jan. 2020 | 9,4900 | 10,0000 | 9,3100 | 9,7500 | 9,7500 | 2.867.200 |
| 14. Jan. 2020 | 9,1000 | 9,9400 | 9,1000 | 9,4700 | 9,4700 | 3.812.900 |
| 13. Jan. 2020 | 9,3500 | 9,4000 | 8,6400 | 9,0600 | 9,0600 | 2.973.000 |
| 10. Jan. 2020 | 8,7800 | 9,1800 | 8,5500 | 9,1300 | 9,1300 | 2.469.600 |
| 09. Jan. 2020 | 8,5000 | 8,8700 | 8,3500 | 8,6600 | 8,6600 | 2.506.300 |
| 08. Jan. 2020 | 8,1900 | 8,7000 | 8,0400 | 8,4700 | 8,4700 | 2.525.800 |
| 07. Jan. 2020 | 8,0700 | 8,3400 | 7,9100 | 8,1800 | 8,1800 | 2.052.700 |
| 06. Jan. 2020 | 7,8800 | 8,1500 | 7,6700 | 8,0700 | 8,0700 | 2.020.900 |
| 03. Jan. 2020 | 7,6700 | 8,3550 | 7,5100 | 8,0300 | 8,0300 | 3.065.900 |
| 02. Jan. 2020 | 7,6200 | 7,9000 | 7,2200 | 7,8800 | 7,8800 | 2.728.100 |
| 31. Dez. 2019 | 7,3800 | 7,8000 | 7,0700 | 7,4700 | 7,4700 | 4.785.000 |
| 30. Dez. 2019 | 6,3200 | 7,2300 | 6,2700 | 7,1900 | 7,1900 | 5.713.200 |
| 27. Dez. 2019 | 6,6000 | 6,6000 | 6,2400 | 6,3700 | 6,3700 | 2.781.500 |
| 26. Dez. 2019 | 6,6000 | 6,7250 | 6,4300 | 6,5000 | 6,5000 | 1.923.600 |
| 24. Dez. 2019 | 6,5300 | 6,7500 | 6,3600 | 6,6100 | 6,6100 | 843.100 |
| 23. Dez. 2019 | 6,4400 | 6,6400 | 6,3100 | 6,5300 | 6,5300 | 4.074.100 |
| 20. Dez. 2019 | 6,3500 | 6,6000 | 6,1700 | 6,5700 | 6,5700 | 2.474.800 |
| 19. Dez. 2019 | 7,1500 | 7,1900 | 6,1500 | 6,3100 | 6,3100 | 5.512.600 |
| 18. Dez. 2019 | 6,6000 | 7,2500 | 6,5900 | 7,2300 | 7,2300 | 4.977.100 |
| 17. Dez. 2019 | 6,6200 | 6,8800 | 6,5100 | 6,6200 | 6,6200 | 1.991.900 |
| 16. Dez. 2019 | 6,8500 | 6,9700 | 6,4200 | 6,6800 | 6,6800 | 3.449.800 |
| 13. Dez. 2019 | 6,1700 | 6,8320 | 6,1100 | 6,7800 | 6,7800 | 2.807.400 |
| 12. Dez. 2019 | 5,6100 | 6,3600 | 5,5700 | 6,2100 | 6,2100 | 3.110.300 |
| 11. Dez. 2019 | 5,1900 | 5,6450 | 5,1450 | 5,6400 | 5,6400 | 1.534.300 |
| 10. Dez. 2019 | 5,3000 | 5,3300 | 5,1250 | 5,1900 | 5,1900 | 1.655.400 |
| 09. Dez. 2019 | 5,2800 | 5,4200 | 5,2100 | 5,3300 | 5,3300 | 1.608.400 |
| 06. Dez. 2019 | 5,4500 | 5,6100 | 5,2000 | 5,2800 | 5,2800 | 2.335.800 |
| 05. Dez. 2019 | 5,5100 | 5,6200 | 5,2300 | 5,4700 | 5,4700 | 2.094.300 |
| 04. Dez. 2019 | 5,9800 | 6,0100 | 5,4000 | 5,5500 | 5,5500 | 3.364.500 |
| 03. Dez. 2019 | 6,0600 | 6,1500 | 5,8200 | 5,9800 | 5,9800 | 1.953.300 |
| 02. Dez. 2019 | 6,5800 | 6,7800 | 6,2700 | 6,2700 | 6,2700 | 2.028.700 |
| 29. Nov. 2019 | 6,2500 | 6,6500 | 6,2000 | 6,5200 | 6,5200 | 1.379.100 |
| 27. Nov. 2019 | 6,2600 | 6,4500 | 6,1800 | 6,3000 | 6,3000 | 1.524.700 |
| 26. Nov. 2019 | 6,2800 | 6,8010 | 6,1000 | 6,3000 | 6,3000 | 2.393.700 |
| 25. Nov. 2019 | 6,2540 | 6,3100 | 6,0300 | 6,2700 | 6,2700 | 2.157.300 |
| 22. Nov. 2019 | 6,1900 | 6,3900 | 6,1600 | 6,2500 | 6,2500 | 1.502.500 |
| 21. Nov. 2019 | 6,5600 | 6,6000 | 6,0700 | 6,1400 | 6,1400 | 2.371.500 |
| 20. Nov. 2019 | 6,2400 | 6,6400 | 6,1000 | 6,4800 | 6,4800 | 2.853.700 |
| 19. Nov. 2019 | 6,5900 | 6,6600 | 6,2100 | 6,3800 | 6,3800 | 3.158.500 |
| 18. Nov. 2019 | 6,7700 | 7,0620 | 6,3800 | 6,6300 | 6,6300 | 3.952.900 |
| 15. Nov. 2019 | 6,0200 | 6,6300 | 6,0000 | 6,5300 | 6,5300 | 7.254.200 |
| 14. Nov. 2019 | 5,1700 | 5,9600 | 4,9700 | 5,9000 | 5,9000 | 3.897.600 |
| 13. Nov. 2019 | 5,5400 | 5,8300 | 5,1600 | 5,2700 | 5,2700 | 3.517.100 |
| 12. Nov. 2019 | 5,5700 | 5,8900 | 5,2750 | 5,5600 | 5,5600 | 4.955.000 |
| 11. Nov. 2019 | 5,3000 | 5,6400 | 4,9200 | 5,5000 | 5,5000 | 5.343.400 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.