Blink Charging Co BLNK
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$0,5330-0,01 (-%1,30)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,54 | -%3,23 | $0,54 | $0,57 | $0,54 | 721,30K |
| 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 |
| 2026-05-22 | $0,82 | -%1,20 | $0,84 | $0,88 | $0,82 | 1,96M |