Blink Charging Co BLNK
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$0,5310-0,01 (-1,67 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,53 | -1,67 % | $0,52 | $0,55 | $0,52 | 1,15M |
| 2026-09-30 | $0,54 | -3,23 % | $0,54 | $0,57 | $0,54 | 732,50K |
| 2026-09-29 | $0,56 | -0,36 % | $0,56 | $0,57 | $0,55 | 911,00K |
| 2026-09-28 | $0,56 | -3,28 % | $0,58 | $0,58 | $0,55 | 707,60K |
| 2026-09-25 | $0,58 | +3,58 % | $0,57 | $0,58 | $0,55 | 736,40K |
| 2026-09-24 | $0,56 | -1,06 % | $0,57 | $0,57 | $0,55 | 984,80K |
| 2026-09-23 | $0,56 | -3,58 % | $0,58 | $0,59 | $0,56 | 532,40K |
| 2026-09-22 | $0,59 | +0,34 % | $0,58 | $0,60 | $0,58 | 758,30K |
| 2026-09-21 | $0,58 | -2,50 % | $0,60 | $0,60 | $0,57 | 1,19M |
| 2026-09-18 | $0,60 | +9,51 % | $0,56 | $0,60 | $0,55 | 1,89M |
| 2026-09-17 | $0,55 | +3,21 % | $0,54 | $0,55 | $0,54 | 869,70K |
| 2026-09-16 | $0,53 | +1,92 % | $0,52 | $0,55 | $0,52 | 1,14M |
| 2026-09-15 | $0,52 | -2,80 % | $0,54 | $0,54 | $0,51 | 1,26M |
| 2026-09-14 | $0,54 | -1,65 % | $0,55 | $0,55 | $0,53 | 743,20K |
| 2026-09-11 | $0,54 | +1,12 % | $0,54 | $0,56 | $0,54 | 656,80K |
| 2026-09-10 | $0,54 | -2,18 % | $0,54 | $0,55 | $0,53 | 1,02M |
| 2026-09-09 | $0,55 | -4,18 % | $0,56 | $0,58 | $0,55 | 934,90K |
| 2026-09-08 | $0,57 | -2,55 % | $0,58 | $0,60 | $0,57 | 1,10M |
| 2026-09-04 | $0,59 | -0,84 % | $0,58 | $0,62 | $0,57 | 2,06M |
| 2026-09-03 | $0,59 | +14,45 % | $0,53 | $0,60 | $0,53 | 2,62M |
| 2026-09-02 | $0,52 | +2,17 % | $0,51 | $0,52 | $0,51 | 567,60K |
| 2026-09-01 | $0,51 | -2,31 % | $0,51 | $0,52 | $0,50 | 1,40M |
| 2026-08-31 | $0,52 | -2,44 % | $0,52 | $0,53 | $0,51 | 1,45M |
| 2026-08-28 | $0,53 | -7,47 % | $0,57 | $0,57 | $0,53 | 2,39M |
| 2026-08-27 | $0,58 | -2,87 % | $0,60 | $0,61 | $0,57 | 1,03M |
| 2026-08-26 | $0,59 | 0,00 % | $0,58 | $0,62 | $0,58 | 724,50K |
| 2026-08-25 | $0,59 | +1,37 % | $0,59 | $0,60 | $0,58 | 937,30K |
| 2026-08-24 | $0,58 | -1,68 % | $0,60 | $0,60 | $0,58 | 535,50K |
| 2026-08-21 | $0,60 | +4,39 % | $0,56 | $0,60 | $0,56 | 1,10M |
| 2026-08-20 | $0,57 | -0,70 % | $0,57 | $0,58 | $0,56 | 655,50K |
| 2026-08-19 | $0,57 | +2,50 % | $0,56 | $0,58 | $0,56 | 965,10K |
| 2026-08-18 | $0,56 | -3,78 % | $0,58 | $0,58 | $0,56 | 953,90K |
| 2026-08-17 | $0,58 | -1,85 % | $0,60 | $0,62 | $0,57 | 1,33M |
| 2026-08-14 | $0,59 | -1,33 % | $0,60 | $0,61 | $0,58 | 696,40K |
| 2026-08-13 | $0,60 | +1,86 % | $0,58 | $0,61 | $0,58 | 876,40K |
| 2026-08-12 | $0,59 | 0,00 % | $0,60 | $0,61 | $0,59 | 661,00K |
| 2026-08-11 | $0,59 | -1,34 % | $0,60 | $0,63 | $0,59 | 1,20M |
| 2026-08-10 | $0,60 | -2,29 % | $0,61 | $0,62 | $0,58 | 904,70K |
| 2026-08-07 | $0,61 | +13,33 % | $0,54 | $0,63 | $0,54 | 3,79M |
| 2026-08-06 | $0,54 | -2,53 % | $0,55 | $0,57 | $0,54 | 1,23M |
| 2026-08-05 | $0,55 | -1,25 % | $0,56 | $0,57 | $0,54 | 1,36M |
| 2026-08-04 | $0,56 | +3,31 % | $0,55 | $0,57 | $0,55 | 956,20K |
| 2026-08-03 | $0,54 | +5,03 % | $0,52 | $0,56 | $0,52 | 882,50K |
| 2026-07-31 | $0,52 | +5,51 % | $0,51 | $0,54 | $0,50 | 1,78M |
| 2026-07-30 | $0,49 | +4,26 % | $0,48 | $0,50 | $0,48 | 1,94M |
| 2026-07-29 | $0,47 | -8,74 % | $0,51 | $0,52 | $0,46 | 3,70M |
| 2026-07-28 | $0,51 | -7,04 % | $0,56 | $0,56 | $0,51 | 1,50M |
| 2026-07-27 | $0,55 | +5,93 % | $0,55 | $0,56 | $0,53 | 1,09M |
| 2026-07-24 | $0,52 | -5,60 % | $0,55 | $0,56 | $0,52 | 1,24M |
| 2026-07-23 | $0,55 | 0,00 % | $0,55 | $0,57 | $0,55 | 874,60K |
| 2026-07-22 | $0,55 | -3,15 % | $0,56 | $0,58 | $0,55 | 672,90K |
| 2026-07-21 | $0,57 | +3,62 % | $0,56 | $0,59 | $0,55 | 998,40K |
| 2026-07-20 | $0,55 | +0,18 % | $0,56 | $0,57 | $0,55 | 1,00M |
| 2026-07-17 | $0,55 | -0,18 % | $0,55 | $0,57 | $0,55 | 974,20K |
| 2026-07-16 | $0,55 | -3,83 % | $0,57 | $0,57 | $0,55 | 993,30K |
| 2026-07-15 | $0,57 | +0,88 % | $0,57 | $0,59 | $0,57 | 748,20K |
| 2026-07-14 | $0,57 | +4,79 % | $0,55 | $0,58 | $0,55 | 907,60K |
| 2026-07-13 | $0,54 | -4,74 % | $0,57 | $0,58 | $0,54 | 1,51M |
| 2026-07-10 | $0,57 | -3,88 % | $0,60 | $0,60 | $0,57 | 757,20K |
| 2026-07-09 | $0,59 | +2,60 % | $0,58 | $0,60 | $0,58 | 952,70K |
| 2026-07-08 | $0,58 | -2,03 % | $0,59 | $0,59 | $0,56 | 1,25M |
| 2026-07-07 | $0,59 | -5,60 % | $0,62 | $0,63 | $0,59 | 1,26M |
| 2026-07-06 | $0,63 | -0,48 % | $0,62 | $0,64 | $0,62 | 594,90K |
| 2026-07-02 | $0,63 | -3,38 % | $0,66 | $0,69 | $0,62 | 958,10K |
| 2026-07-01 | $0,65 | +1,56 % | $0,64 | $0,68 | $0,63 | 1,19M |
| 2026-06-30 | $0,64 | +1,75 % | $0,63 | $0,65 | $0,62 | 1,19M |
| 2026-06-29 | $0,63 | +3,45 % | $0,60 | $0,65 | $0,60 | 1,18M |
| 2026-06-26 | $0,61 | +1,00 % | $0,60 | $0,62 | $0,58 | 788,40K |
| 2026-06-25 | $0,60 | +1,01 % | $0,60 | $0,61 | $0,58 | 1,19M |
| 2026-06-24 | $0,60 | -4,03 % | $0,62 | $0,62 | $0,57 | 2,31M |
| 2026-06-23 | $0,62 | -4,90 % | $0,65 | $0,65 | $0,62 | 1,32M |
| 2026-06-22 | $0,65 | +0,46 % | $0,65 | $0,69 | $0,64 | 2,40M |
| 2026-06-18 | $0,65 | -0,61 % | $0,66 | $0,67 | $0,63 | 15,42M |
| 2026-06-17 | $0,65 | -2,68 % | $0,68 | $0,68 | $0,63 | 2,83M |
| 2026-06-16 | $0,67 | +1,36 % | $0,67 | $0,68 | $0,65 | 2,57M |
| 2026-06-15 | $0,66 | +0,91 % | $0,67 | $0,70 | $0,66 | 2,68M |
| 2026-06-12 | $0,66 | -3,52 % | $0,69 | $0,69 | $0,65 | 1,52M |
| 2026-06-11 | $0,68 | +1,64 % | $0,68 | $0,70 | $0,67 | 1,04M |
| 2026-06-10 | $0,67 | -1,33 % | $0,67 | $0,71 | $0,67 | 1,12M |
| 2026-06-09 | $0,68 | -3,00 % | $0,71 | $0,72 | $0,66 | 2,14M |
| 2026-06-08 | $0,70 | +1,74 % | $0,69 | $0,72 | $0,69 | 1,95M |
| 2026-06-05 | $0,69 | -8,99 % | $0,75 | $0,75 | $0,68 | 2,91M |
| 2026-06-04 | $0,76 | -1,43 % | $0,77 | $0,79 | $0,75 | 1,16M |
| 2026-06-03 | $0,77 | -3,40 % | $0,80 | $0,80 | $0,75 | 1,84M |
| 2026-06-02 | $0,79 | -5,81 % | $0,85 | $0,85 | $0,78 | 2,26M |
| 2026-06-01 | $0,84 | +2,06 % | $0,82 | $0,86 | $0,80 | 3,30M |
| 2026-05-29 | $0,83 | -1,90 % | $0,83 | $0,84 | $0,79 | 1,80M |
| 2026-05-28 | $0,84 | +1,45 % | $0,83 | $0,86 | $0,82 | 1,67M |
| 2026-05-27 | $0,83 | +6,27 % | $0,78 | $0,85 | $0,78 | 2,20M |
| 2026-05-26 | $0,78 | -4,76 % | $0,83 | $0,87 | $0,77 | 2,37M |