Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,1019%) BTC-EUR
47.406,23 -3.065,33 (-6,07%)
Bloom Energy Corporation (BE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Dez. 2021 | 26,29 | 26,32 | 23,72 | 24,72 | 24,72 | 3.600.426 |
| 02. Dez. 2021 | 25,60 | 26,83 | 25,16 | 26,21 | 26,21 | 3.016.000 |
| 01. Dez. 2021 | 28,30 | 28,42 | 25,21 | 25,64 | 25,64 | 3.395.700 |
| 30. Nov. 2021 | 27,14 | 27,99 | 25,75 | 27,48 | 27,48 | 2.723.200 |
| 29. Nov. 2021 | 27,78 | 28,11 | 26,63 | 27,42 | 27,42 | 1.814.500 |
| 26. Nov. 2021 | 26,94 | 27,97 | 26,62 | 27,28 | 27,28 | 2.175.100 |
| 24. Nov. 2021 | 28,36 | 28,68 | 27,79 | 28,34 | 28,34 | 1.969.100 |
| 23. Nov. 2021 | 28,93 | 29,30 | 27,95 | 28,53 | 28,53 | 2.333.300 |
| 22. Nov. 2021 | 30,35 | 30,39 | 28,23 | 28,75 | 28,75 | 2.998.900 |
| 19. Nov. 2021 | 29,37 | 31,03 | 29,15 | 29,95 | 29,95 | 3.276.000 |
| 18. Nov. 2021 | 31,32 | 31,47 | 29,08 | 29,83 | 29,83 | 2.825.000 |
| 17. Nov. 2021 | 30,98 | 32,00 | 30,78 | 31,32 | 31,32 | 2.419.800 |
| 16. Nov. 2021 | 30,60 | 31,17 | 29,67 | 30,96 | 30,96 | 4.235.500 |
| 15. Nov. 2021 | 32,53 | 32,95 | 30,07 | 30,37 | 30,37 | 6.087.300 |
| 12. Nov. 2021 | 34,16 | 35,11 | 33,79 | 34,15 | 34,15 | 2.338.100 |
| 11. Nov. 2021 | 33,32 | 35,05 | 33,09 | 33,89 | 33,89 | 2.852.500 |
| 10. Nov. 2021 | 33,62 | 35,04 | 32,82 | 33,03 | 33,03 | 3.423.200 |
| 09. Nov. 2021 | 35,03 | 35,47 | 33,51 | 34,29 | 34,29 | 4.633.900 |
| 08. Nov. 2021 | 32,37 | 37,01 | 32,37 | 35,56 | 35,56 | 8.790.200 |
| 05. Nov. 2021 | 28,53 | 33,90 | 27,84 | 32,00 | 32,00 | 8.436.900 |
| 04. Nov. 2021 | 32,74 | 32,77 | 29,70 | 30,16 | 30,16 | 4.911.900 |
| 03. Nov. 2021 | 31,53 | 32,50 | 30,37 | 31,97 | 31,97 | 3.579.300 |
| 02. Nov. 2021 | 32,14 | 32,63 | 31,23 | 32,14 | 32,14 | 3.988.700 |
| 01. Nov. 2021 | 31,62 | 32,94 | 31,34 | 32,35 | 32,35 | 6.196.600 |
| 29. Okt. 2021 | 29,13 | 31,32 | 29,10 | 31,26 | 31,26 | 6.181.100 |
| 28. Okt. 2021 | 27,86 | 29,97 | 27,85 | 29,25 | 29,25 | 6.501.400 |
| 27. Okt. 2021 | 28,96 | 29,56 | 27,33 | 27,61 | 27,61 | 4.663.300 |
| 26. Okt. 2021 | 26,96 | 29,07 | 26,71 | 28,41 | 28,41 | 9.081.700 |
| 25. Okt. 2021 | 25,25 | 28,13 | 24,84 | 27,69 | 27,69 | 24.819.600 |
| 22. Okt. 2021 | 21,00 | 21,20 | 19,91 | 20,19 | 20,19 | 2.403.200 |
| 21. Okt. 2021 | 20,74 | 21,63 | 20,62 | 21,20 | 21,20 | 2.123.800 |
| 20. Okt. 2021 | 21,55 | 21,62 | 20,76 | 20,91 | 20,91 | 2.481.600 |
| 19. Okt. 2021 | 21,51 | 22,15 | 21,19 | 21,67 | 21,67 | 2.203.500 |
| 18. Okt. 2021 | 20,96 | 21,66 | 20,78 | 21,27 | 21,27 | 2.637.300 |
| 15. Okt. 2021 | 22,08 | 22,40 | 21,06 | 21,13 | 21,13 | 5.042.100 |
| 14. Okt. 2021 | 22,41 | 22,71 | 21,02 | 21,83 | 21,83 | 4.050.300 |
| 13. Okt. 2021 | 21,48 | 22,28 | 21,24 | 22,08 | 22,08 | 3.964.500 |
| 12. Okt. 2021 | 20,14 | 21,13 | 19,93 | 20,81 | 20,81 | 3.610.200 |
| 11. Okt. 2021 | 19,34 | 20,55 | 19,26 | 19,85 | 19,85 | 3.318.700 |
| 08. Okt. 2021 | 19,30 | 19,84 | 19,07 | 19,15 | 19,15 | 1.690.500 |
| 07. Okt. 2021 | 19,00 | 19,67 | 18,81 | 19,16 | 19,16 | 2.737.300 |
| 06. Okt. 2021 | 18,05 | 18,86 | 18,00 | 18,70 | 18,70 | 2.188.400 |
| 05. Okt. 2021 | 17,49 | 18,48 | 17,40 | 18,43 | 18,43 | 4.137.500 |
| 04. Okt. 2021 | 18,22 | 18,27 | 16,82 | 16,91 | 16,91 | 3.949.900 |
| 01. Okt. 2021 | 18,70 | 18,93 | 18,24 | 18,47 | 18,47 | 1.850.800 |
| 30. Sept. 2021 | 18,60 | 19,02 | 18,40 | 18,72 | 18,72 | 2.418.100 |
| 29. Sept. 2021 | 18,60 | 19,10 | 18,37 | 18,55 | 18,55 | 2.502.600 |
| 28. Sept. 2021 | 19,85 | 20,02 | 18,55 | 18,58 | 18,58 | 3.034.500 |
| 27. Sept. 2021 | 19,05 | 20,35 | 18,90 | 20,10 | 20,10 | 2.603.700 |
| 24. Sept. 2021 | 19,50 | 19,60 | 18,85 | 19,02 | 19,02 | 2.206.900 |
| 23. Sept. 2021 | 19,82 | 19,88 | 19,40 | 19,64 | 19,64 | 2.363.500 |
| 22. Sept. 2021 | 18,73 | 19,67 | 18,64 | 19,28 | 19,28 | 2.671.400 |
| 21. Sept. 2021 | 18,91 | 19,14 | 18,41 | 18,54 | 18,54 | 2.426.900 |
| 20. Sept. 2021 | 18,61 | 19,07 | 18,38 | 18,71 | 18,71 | 2.554.500 |
| 17. Sept. 2021 | 19,08 | 19,66 | 18,97 | 19,57 | 19,57 | 2.838.800 |
| 16. Sept. 2021 | 19,25 | 19,25 | 18,62 | 18,99 | 18,99 | 2.175.800 |
| 15. Sept. 2021 | 19,51 | 19,69 | 18,97 | 19,33 | 19,33 | 2.357.800 |
| 14. Sept. 2021 | 20,75 | 20,97 | 19,41 | 19,64 | 19,64 | 2.216.900 |
| 13. Sept. 2021 | 19,62 | 20,42 | 19,20 | 20,21 | 20,21 | 2.405.700 |
| 10. Sept. 2021 | 20,44 | 20,74 | 19,56 | 19,61 | 19,61 | 2.291.900 |
| 09. Sept. 2021 | 20,44 | 21,11 | 20,23 | 20,28 | 20,28 | 1.751.500 |
| 08. Sept. 2021 | 21,50 | 21,51 | 20,40 | 20,52 | 20,52 | 1.974.000 |
| 07. Sept. 2021 | 21,98 | 22,53 | 21,50 | 21,50 | 21,50 | 1.597.300 |
| 03. Sept. 2021 | 21,95 | 22,36 | 21,71 | 21,89 | 21,89 | 1.236.600 |
| 02. Sept. 2021 | 22,03 | 22,78 | 21,91 | 22,02 | 22,02 | 1.628.900 |
| 01. Sept. 2021 | 21,50 | 22,03 | 21,41 | 21,90 | 21,90 | 1.692.400 |
| 31. Aug. 2021 | 21,69 | 22,05 | 21,26 | 21,42 | 21,42 | 1.800.700 |
| 30. Aug. 2021 | 21,52 | 21,69 | 20,96 | 21,47 | 21,47 | 1.512.700 |
| 27. Aug. 2021 | 21,04 | 22,03 | 20,88 | 21,42 | 21,42 | 1.601.700 |
| 26. Aug. 2021 | 21,11 | 21,88 | 20,95 | 21,03 | 21,03 | 1.079.600 |
| 25. Aug. 2021 | 21,28 | 21,71 | 20,82 | 21,28 | 21,28 | 1.429.300 |
| 24. Aug. 2021 | 21,00 | 21,28 | 20,58 | 21,22 | 21,22 | 2.000.400 |
| 23. Aug. 2021 | 20,09 | 21,00 | 20,08 | 20,79 | 20,79 | 1.771.500 |
| 20. Aug. 2021 | 19,50 | 20,14 | 19,45 | 20,00 | 20,00 | 1.592.700 |
| 19. Aug. 2021 | 20,01 | 20,30 | 19,36 | 19,56 | 19,56 | 2.035.200 |
| 18. Aug. 2021 | 20,40 | 21,00 | 19,91 | 20,45 | 20,45 | 1.863.800 |
| 17. Aug. 2021 | 20,08 | 20,71 | 19,75 | 20,31 | 20,31 | 1.976.100 |
| 16. Aug. 2021 | 20,94 | 21,04 | 20,23 | 20,26 | 20,26 | 2.310.600 |
| 13. Aug. 2021 | 22,24 | 22,25 | 21,09 | 21,24 | 21,24 | 1.523.500 |
| 12. Aug. 2021 | 22,02 | 22,39 | 21,41 | 22,32 | 22,32 | 1.859.700 |
| 11. Aug. 2021 | 23,13 | 23,25 | 21,48 | 21,97 | 21,97 | 2.222.500 |
| 10. Aug. 2021 | 23,77 | 24,23 | 22,89 | 23,11 | 23,11 | 2.757.200 |
| 09. Aug. 2021 | 21,55 | 23,67 | 21,55 | 23,10 | 23,10 | 2.324.900 |
| 06. Aug. 2021 | 21,84 | 22,38 | 21,52 | 21,68 | 21,68 | 2.755.900 |
| 05. Aug. 2021 | 19,96 | 21,43 | 19,57 | 21,34 | 21,34 | 4.209.000 |
| 04. Aug. 2021 | 21,50 | 21,51 | 20,43 | 20,62 | 20,62 | 3.212.100 |
| 03. Aug. 2021 | 21,38 | 21,48 | 20,82 | 21,43 | 21,43 | 1.717.900 |
| 02. Aug. 2021 | 22,00 | 22,27 | 21,31 | 21,34 | 21,34 | 1.494.000 |
| 30. Juli 2021 | 21,33 | 22,16 | 21,28 | 21,80 | 21,80 | 1.718.900 |
| 29. Juli 2021 | 22,44 | 22,46 | 21,51 | 21,65 | 21,65 | 1.567.200 |
| 28. Juli 2021 | 21,11 | 22,46 | 20,68 | 22,10 | 22,10 | 2.301.500 |
| 27. Juli 2021 | 21,06 | 21,11 | 20,01 | 20,77 | 20,77 | 2.207.900 |
| 26. Juli 2021 | 21,38 | 21,87 | 20,86 | 21,16 | 21,16 | 1.595.500 |
| 23. Juli 2021 | 21,90 | 21,91 | 20,90 | 21,49 | 21,49 | 2.022.300 |
| 22. Juli 2021 | 22,42 | 22,64 | 21,68 | 21,81 | 21,81 | 1.885.100 |
| 21. Juli 2021 | 21,50 | 22,69 | 21,44 | 22,55 | 22,55 | 3.090.000 |
| 20. Juli 2021 | 20,24 | 21,17 | 19,75 | 20,88 | 20,88 | 2.237.500 |
| 19. Juli 2021 | 19,71 | 20,72 | 19,47 | 20,26 | 20,26 | 2.832.900 |
| 16. Juli 2021 | 20,76 | 20,86 | 20,03 | 20,24 | 20,24 | 2.103.500 |
| 15. Juli 2021 | 20,95 | 21,73 | 20,11 | 20,64 | 20,64 | 3.346.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
