1,520$
-5,59%
Echtzeit-Aktienkurs Blink Charging Co
Bid:
Ask:
Aktienkurse zur Blink Charging Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,61 | 1,61 | 1,50 | 1,52 | -5,59% | 8.349.400,00 |
| 14.11.2024 | 1,71 | 1,71 | 1,59 | 1,61 | -4,73% | 5.704.934,00 |
| 13.11.2024 | 1,77 | 1,82 | 1,69 | 1,69 | -5,06% | 5.086.239,00 |
| 12.11.2024 | 1,81 | 1,81 | 1,72 | 1,78 | -2,20% | 5.336.111,00 |
| 11.11.2024 | 1,67 | 1,88 | 1,65 | 1,82 | 8,33% | 6.997.993,00 |
| 08.11.2024 | 1,64 | 1,75 | 1,56 | 1,68 | -16,42% | 14.556.038,00 |
| 07.11.2024 | 1,92 | 2,03 | 1,87 | 2,01 | 5,24% | 4.069.978,00 |
| 06.11.2024 | 2,05 | 2,09 | 1,83 | 1,91 | -11,16% | 7.603.439,00 |
| 05.11.2024 | 2,03 | 2,16 | 2,00 | 2,15 | 6,97% | 4.499.634,00 |
| 04.11.2024 | 2,00 | 2,11 | 2,00 | 2,01 | -1,47% | 3.992.984,00 |
| 01.11.2024 | 2,00 | 2,08 | 1,99 | 2,04 | 3,03% | 3.278.381,00 |
| 31.10.2024 | 2,06 | 2,08 | 1,96 | 1,98 | -4,35% | 4.006.539,00 |
| 30.10.2024 | 2,12 | 2,14 | 2,06 | 2,07 | -2,82% | 3.236.639,00 |
| 29.10.2024 | 2,25 | 2,25 | 2,06 | 2,13 | -5,33% | 5.445.925,00 |
| 28.10.2024 | 2,24 | 2,32 | 2,23 | 2,25 | 2,27% | 3.305.613,00 |
| 25.10.2024 | 2,17 | 2,29 | 2,16 | 2,20 | 1,85% | 5.978.707,00 |
| 24.10.2024 | 2,00 | 2,17 | 2,00 | 2,16 | 9,09% | 5.756.318,00 |
| 23.10.2024 | 2,07 | 2,08 | 1,94 | 1,98 | -4,81% | 3.828.933,00 |
| 22.10.2024 | 2,09 | 2,10 | 2,03 | 2,08 | -1,42% | 2.994.368,00 |
| 21.10.2024 | 2,11 | 2,11 | 2,04 | 2,11 | 0,00% | 3.365.495,00 |
| 18.10.2024 | 2,03 | 2,14 | 2,03 | 2,11 | 3,94% | 4.861.415,00 |
| 17.10.2024 | 2,04 | 2,07 | 1,99 | 2,03 | -0,49% | 4.285.269,00 |
| 16.10.2024 | 2,02 | 2,08 | 1,98 | 2,04 | 1,24% | 4.361.574,00 |
| 15.10.2024 | 1,98 | 2,05 | 1,93 | 2,02 | 1,51% | 4.685.167,00 |
| 14.10.2024 | 2,00 | 2,02 | 1,89 | 1,99 | -0,25% | 5.466.557,00 |
| 11.10.2024 | 1,86 | 2,03 | 1,85 | 1,99 | 6,42% | 4.952.327,00 |
| 10.10.2024 | 1,98 | 1,98 | 1,85 | 1,87 | -4,10% | 4.173.837,00 |
| 09.10.2024 | 1,90 | 2,00 | 1,87 | 1,95 | 2,09% | 3.989.969,00 |
| 08.10.2024 | 1,97 | 1,98 | 1,86 | 1,91 | -3,05% | 3.423.133,00 |
| 07.10.2024 | 1,94 | 1,98 | 1,85 | 1,97 | 0,51% | 4.832.770,00 |
| 04.10.2024 | 1,83 | 1,99 | 1,77 | 1,96 | 10,73% | 7.331.563,00 |
| 03.10.2024 | 1,72 | 1,79 | 1,69 | 1,77 | 5,36% | 4.192.922,00 |
| 02.10.2024 | 1,65 | 1,71 | 1,63 | 1,68 | 0,60% | 2.793.388,00 |
| 01.10.2024 | 1,78 | 1,78 | 1,65 | 1,67 | -3,47% | 4.139.656,00 |
| 30.09.2024 | 1,79 | 1,82 | 1,70 | 1,73 | -1,70% | 3.257.054,00 |
| 27.09.2024 | 1,73 | 1,82 | 1,73 | 1,76 | 4,14% | 7.356.003,00 |
| 26.09.2024 | 1,69 | 1,74 | 1,66 | 1,69 | 2,42% | 3.256.505,00 |
| 25.09.2024 | 1,75 | 1,75 | 1,65 | 1,65 | -5,71% | 3.363.509,00 |
| 24.09.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 3,55% | 2.365.877,00 |
| 23.09.2024 | 1,71 | 1,74 | 1,66 | 1,69 | -2,87% | 3.680.035,00 |
| 20.09.2024 | 1,79 | 1,81 | 1,71 | 1,74 | -3,87% | 5.624.858,00 |
| 19.09.2024 | 1,88 | 1,90 | 1,80 | 1,81 | 0,00% | 3.402.942,00 |
| 18.09.2024 | 1,90 | 1,96 | 1,80 | 1,81 | -3,72% | 4.399.411,00 |
| 17.09.2024 | 1,81 | 1,93 | 1,81 | 1,88 | 5,03% | 3.839.132,00 |
| 16.09.2024 | 1,85 | 1,86 | 1,75 | 1,79 | -2,72% | 2.464.165,00 |
| 13.09.2024 | 1,81 | 1,84 | 1,78 | 1,84 | 2,79% | 2.970.240,00 |
| 12.09.2024 | 1,80 | 1,83 | 1,72 | 1,79 | -0,56% | 3.598.100,00 |
| 11.09.2024 | 1,71 | 1,83 | 1,66 | 1,80 | 8,43% | 5.039.227,00 |
| 10.09.2024 | 1,58 | 1,67 | 1,55 | 1,66 | 5,73% | 3.029.651,00 |
| 09.09.2024 | 1,56 | 1,64 | 1,53 | 1,57 | 0,64% | 3.089.728,00 |
| 06.09.2024 | 1,66 | 1,67 | 1,56 | 1,56 | -6,02% | 3.537.488,00 |
| 05.09.2024 | 1,66 | 1,71 | 1,65 | 1,66 | 0,00% | 2.505.207,00 |
| 04.09.2024 | 1,70 | 1,74 | 1,65 | 1,66 | -3,49% | 4.524.016,00 |
| 03.09.2024 | 1,84 | 1,85 | 1,70 | 1,72 | -7,53% | 5.870.772,00 |
| 30.08.2024 | 1,85 | 1,94 | 1,84 | 1,86 | 1,64% | 3.992.320,00 |
| 29.08.2024 | 1,87 | 1,91 | 1,83 | 1,83 | 0,00% | 4.355.798,00 |
| 28.08.2024 | 1,98 | 1,98 | 1,83 | 1,83 | -8,50% | 6.378.088,00 |
| 27.08.2024 | 2,06 | 2,07 | 1,96 | 2,00 | -3,38% | 4.877.903,00 |
| 26.08.2024 | 2,12 | 2,13 | 2,05 | 2,07 | -1,43% | 3.628.976,00 |
| 23.08.2024 | 2,04 | 2,15 | 2,02 | 2,10 | 4,48% | 5.037.512,00 |
| 22.08.2024 | 2,11 | 2,14 | 2,00 | 2,01 | -4,74% | 3.339.151,00 |
| 21.08.2024 | 2,09 | 2,12 | 2,06 | 2,11 | 1,93% | 3.440.454,00 |
| 20.08.2024 | 2,12 | 2,14 | 2,03 | 2,07 | -1,43% | 3.090.173,00 |
| 19.08.2024 | 2,10 | 2,15 | 2,08 | 2,10 | 0,00% | 4.130.517,00 |
| 16.08.2024 | 2,12 | 2,20 | 2,07 | 2,10 | -1,87% | 4.919.592,00 |
| 15.08.2024 | 2,12 | 2,21 | 2,08 | 2,14 | 3,38% | 4.399.766,00 |
| 14.08.2024 | 2,24 | 2,24 | 2,04 | 2,07 | -4,61% | 4.794.985,00 |
| 13.08.2024 | 1,93 | 2,18 | 1,91 | 2,17 | 13,61% | 6.736.290,00 |
| 12.08.2024 | 2,00 | 2,04 | 1,89 | 1,91 | -4,50% | 6.305.720,00 |
| 09.08.2024 | 2,16 | 2,16 | 1,95 | 2,00 | -6,10% | 8.630.563,00 |
| 08.08.2024 | 2,38 | 2,40 | 2,05 | 2,13 | -15,48% | 15.953.468,00 |
| 07.08.2024 | 2,77 | 2,83 | 2,52 | 2,52 | -6,49% | 6.984.828,00 |
| 06.08.2024 | 2,86 | 2,87 | 2,63 | 2,70 | -2,53% | 5.056.051,00 |
| 05.08.2024 | 2,60 | 2,85 | 2,57 | 2,77 | -2,47% | 7.214.689,00 |
| 02.08.2024 | 2,96 | 2,98 | 2,81 | 2,84 | -7,35% | 5.571.120,00 |
| 01.08.2024 | 3,36 | 3,40 | 3,02 | 3,06 | -7,27% | 4.360.770,00 |
| 31.07.2024 | 3,27 | 3,48 | 3,23 | 3,30 | 3,77% | 3.490.604,00 |
| 30.07.2024 | 3,32 | 3,35 | 3,14 | 3,18 | -4,22% | 2.924.709,00 |
| 29.07.2024 | 3,45 | 3,52 | 3,23 | 3,32 | -2,64% | 3.808.533,00 |
| 26.07.2024 | 3,35 | 3,44 | 3,25 | 3,41 | 4,44% | 2.559.023,00 |
| 25.07.2024 | 3,18 | 3,37 | 3,13 | 3,27 | 2,67% | 2.429.234,00 |
| 24.07.2024 | 3,28 | 3,35 | 3,18 | 3,18 | -4,50% | 4.043.592,00 |
| 23.07.2024 | 3,09 | 3,37 | 3,08 | 3,33 | 7,07% | 3.871.078,00 |
| 22.07.2024 | 3,18 | 3,19 | 2,99 | 3,11 | -0,32% | 3.611.737,00 |
| 19.07.2024 | 3,26 | 3,27 | 3,11 | 3,12 | -6,02% | 3.327.024,00 |
| 18.07.2024 | 3,48 | 3,62 | 3,30 | 3,32 | -4,32% | 3.899.936,00 |
| 17.07.2024 | 3,43 | 3,75 | 3,40 | 3,47 | -6,22% | 5.506.523,00 |
| 16.07.2024 | 3,49 | 3,75 | 3,37 | 3,70 | 6,63% | 6.255.116,00 |
| 15.07.2024 | 3,46 | 3,50 | 3,29 | 3,47 | -0,14% | 5.236.678,00 |
| 12.07.2024 | 3,28 | 3,51 | 3,26 | 3,48 | 5,62% | 6.653.382,00 |
| 11.07.2024 | 3,18 | 3,30 | 3,12 | 3,29 | 7,17% | 7.263.199,00 |
| 10.07.2024 | 2,90 | 3,11 | 2,85 | 3,07 | 6,97% | 5.819.887,00 |
| 09.07.2024 | 2,93 | 2,94 | 2,79 | 2,87 | -1,71% | 2.742.753,00 |
| 08.07.2024 | 2,86 | 3,01 | 2,84 | 2,92 | 2,10% | 4.476.854,00 |
| 05.07.2024 | 2,80 | 2,87 | 2,74 | 2,86 | 2,51% | 3.236.013,00 |
| 03.07.2024 | 2,65 | 2,87 | 2,64 | 2,79 | 6,49% | 4.440.383,00 |
| 02.07.2024 | 2,68 | 2,77 | 2,58 | 2,62 | -2,24% | 4.491.742,00 |
| 01.07.2024 | 2,73 | 2,81 | 2,68 | 2,68 | -1,83% | 2.340.212,00 |
| 28.06.2024 | 2,79 | 2,86 | 2,66 | 2,73 | -2,50% | 5.025.560,00 |
| 27.06.2024 | 2,69 | 2,81 | 2,65 | 2,80 | 4,09% | 4.378.048,00 |