0,830$
-9,48%
Echtzeit-Aktienkurs Blink Charging Co
Bid:
Ask:
Aktienkurse zur Blink Charging Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 0,89 | 0,90 | 0,83 | 0,83 | -9,49% | 2.394.010,00 |
| 22.01.2026 | 0,85 | 0,92 | 0,85 | 0,92 | 10,22% | 3.557.762,00 |
| 21.01.2026 | 0,85 | 0,89 | 0,82 | 0,83 | -1,54% | 2.442.058,00 |
| 20.01.2026 | 0,87 | 0,88 | 0,84 | 0,85 | -4,74% | 3.745.888,00 |
| 16.01.2026 | 0,90 | 0,92 | 0,88 | 0,89 | 1,95% | 2.747.019,00 |
| 15.01.2026 | 0,93 | 0,94 | 0,87 | 0,87 | -4,81% | 2.831.652,00 |
| 14.01.2026 | 0,89 | 0,97 | 0,88 | 0,91 | 2,24% | 3.799.199,00 |
| 13.01.2026 | 0,92 | 0,94 | 0,86 | 0,89 | -2,72% | 4.191.118,00 |
| 12.01.2026 | 0,78 | 0,93 | 0,77 | 0,92 | 22,53% | 12.879.400,00 |
| 09.01.2026 | 0,79 | 0,80 | 0,75 | 0,75 | -3,85% | 3.045.391,00 |
| 08.01.2026 | 0,77 | 0,81 | 0,76 | 0,78 | 3,86% | 2.374.476,00 |
| 07.01.2026 | 0,82 | 0,84 | 0,75 | 0,75 | -7,28% | 5.019.930,00 |
| 06.01.2026 | 0,74 | 0,81 | 0,73 | 0,81 | 12,19% | 5.311.000,00 |
| 05.01.2026 | 0,76 | 0,76 | 0,72 | 0,72 | -2,43% | 3.408.438,00 |
| 02.01.2026 | 0,69 | 0,75 | 0,68 | 0,74 | 10,94% | 4.003.272,00 |
| 31.12.2025 | 0,64 | 0,69 | 0,64 | 0,67 | 3,57% | 3.649.299,00 |
| 30.12.2025 | 0,66 | 0,68 | 0,63 | 0,64 | -3,16% | 5.886.570,00 |
| 29.12.2025 | 0,67 | 0,71 | 0,66 | 0,67 | -4,04% | 4.896.159,00 |
| 26.12.2025 | 0,71 | 0,72 | 0,67 | 0,69 | -3,88% | 3.696.550,00 |
| 24.12.2025 | 0,72 | 0,73 | 0,69 | 0,72 | -0,28% | 3.180.615,00 |
| 23.12.2025 | 0,76 | 0,77 | 0,71 | 0,72 | -3,60% | 4.660.677,00 |
| 22.12.2025 | 0,79 | 0,81 | 0,75 | 0,75 | -3,97% | 6.940.768,00 |
| 19.12.2025 | 0,81 | 0,82 | 0,78 | 0,78 | -4,05% | 11.226.260,00 |
| 18.12.2025 | 0,80 | 0,84 | 0,79 | 0,81 | 4,49% | 4.001.481,00 |
| 17.12.2025 | 0,83 | 0,85 | 0,78 | 0,78 | -5,12% | 5.046.889,00 |
| 16.12.2025 | 0,81 | 0,84 | 0,77 | 0,82 | 3,53% | 4.413.265,00 |
| 15.12.2025 | 0,84 | 0,85 | 0,79 | 0,79 | 1,80% | 15.627.047,00 |
| 12.12.2025 | 0,88 | 0,88 | 0,77 | 0,78 | -12,08% | 17.181.065,00 |
| 11.12.2025 | 0,88 | 0,95 | 0,86 | 0,89 | -6,14% | 19.901.223,00 |
| 10.12.2025 | 1,01 | 1,03 | 0,92 | 0,94 | -6,07% | 24.672.028,00 |
| 09.12.2025 | 1,08 | 1,09 | 0,99 | 1,01 | -8,64% | 8.595.995,00 |
| 08.12.2025 | 1,22 | 1,22 | 1,09 | 1,10 | -8,33% | 7.912.507,00 |
| 05.12.2025 | 1,38 | 1,38 | 1,18 | 1,20 | -15,49% | 7.787.866,00 |
| 04.12.2025 | 1,35 | 1,43 | 1,33 | 1,42 | 4,80% | 1.609.636,00 |
| 03.12.2025 | 1,25 | 1,37 | 1,24 | 1,36 | 7,54% | 1.684.242,00 |
| 02.12.2025 | 1,25 | 1,30 | 1,25 | 1,26 | -0,40% | 1.134.275,00 |
| 01.12.2025 | 1,28 | 1,29 | 1,24 | 1,27 | -3,44% | 1.186.473,00 |
| 28.11.2025 | 1,29 | 1,35 | 1,29 | 1,31 | 2,34% | 996.496,00 |
| 26.11.2025 | 1,27 | 1,32 | 1,25 | 1,28 | 0,79% | 1.566.349,00 |
| 25.11.2025 | 1,30 | 1,30 | 1,22 | 1,27 | -2,68% | 1.608.388,00 |
| 24.11.2025 | 1,30 | 1,32 | 1,28 | 1,31 | -0,76% | 1.471.833,00 |
| 20.11.2025 | 1,40 | 1,47 | 1,31 | 1,32 | -3,66% | 2.228.089,00 |
| 19.11.2025 | 1,41 | 1,43 | 1,35 | 1,37 | -3,53% | 1.804.689,00 |
| 18.11.2025 | 1,35 | 1,44 | 1,32 | 1,42 | 1,07% | 2.616.425,00 |
| 17.11.2025 | 1,41 | 1,47 | 1,38 | 1,40 | -4,11% | 2.236.155,00 |
| 13.11.2025 | 1,56 | 1,57 | 1,43 | 1,46 | -7,30% | 2.134.917,00 |
| 12.11.2025 | 1,62 | 1,63 | 1,53 | 1,58 | -2,17% | 2.082.044,00 |
| 11.11.2025 | 1,64 | 1,64 | 1,54 | 1,61 | -0,62% | 1.916.004,00 |
| 10.11.2025 | 1,61 | 1,70 | 1,60 | 1,62 | 1,89% | 2.615.303,00 |
| 07.11.2025 | 1,38 | 1,60 | 1,35 | 1,59 | 5,30% | 2.952.862,00 |
| 06.11.2025 | 1,63 | 1,65 | 1,50 | 1,51 | -7,93% | 2.784.720,00 |
| 05.11.2025 | 1,50 | 1,66 | 1,50 | 1,64 | 10,44% | 2.526.731,00 |
| 04.11.2025 | 1,50 | 1,57 | 1,47 | 1,49 | -3,57% | 2.264.929,00 |
| 03.11.2025 | 1,69 | 1,70 | 1,54 | 1,54 | -9,41% | 3.601.024,00 |
| 31.10.2025 | 1,61 | 1,73 | 1,60 | 1,70 | 5,92% | 2.233.731,00 |
| 30.10.2025 | 1,66 | 1,69 | 1,60 | 1,61 | -4,75% | 2.314.328,00 |
| 29.10.2025 | 1,71 | 1,78 | 1,66 | 1,69 | -2,03% | 3.500.110,00 |
| 28.10.2025 | 1,82 | 1,86 | 1,72 | 1,72 | -5,49% | 3.337.810,00 |
| 27.10.2025 | 1,95 | 1,96 | 1,81 | 1,82 | -5,70% | 2.868.294,00 |
| 24.10.2025 | 1,83 | 1,94 | 1,80 | 1,93 | 7,82% | 4.466.455,00 |
| 23.10.2025 | 1,80 | 1,82 | 1,77 | 1,79 | 0,00% | 1.733.312,00 |
| 22.10.2025 | 1,71 | 1,80 | 1,69 | 1,79 | 1,13% | 4.242.360,00 |
| 21.10.2025 | 1,86 | 1,87 | 1,75 | 1,77 | -6,35% | 3.242.776,00 |
| 20.10.2025 | 1,90 | 1,93 | 1,87 | 1,89 | 3,85% | 2.777.375,00 |
| 17.10.2025 | 1,86 | 1,89 | 1,76 | 1,82 | -4,71% | 4.045.456,00 |
| 16.10.2025 | 2,13 | 2,16 | 1,89 | 1,91 | -11,57% | 6.597.195,00 |
| 15.10.2025 | 2,32 | 2,35 | 2,08 | 2,16 | -4,21% | 5.990.289,00 |
| 14.10.2025 | 2,15 | 2,36 | 2,05 | 2,26 | 1,12% | 6.118.991,00 |
| 13.10.2025 | 2,14 | 2,26 | 2,09 | 2,23 | 10,12% | 5.431.695,00 |
| 10.10.2025 | 2,25 | 2,31 | 2,02 | 2,03 | -9,19% | 8.976.829,00 |
| 09.10.2025 | 2,33 | 2,38 | 2,15 | 2,23 | -3,04% | 6.213.437,00 |
| 08.10.2025 | 2,41 | 2,63 | 2,23 | 2,30 | -2,95% | 12.567.873,00 |
| 07.10.2025 | 2,60 | 2,65 | 2,35 | 2,37 | -5,20% | 11.024.881,00 |
| 06.10.2025 | 2,26 | 2,56 | 2,13 | 2,50 | 42,05% | 21.535.497,00 |
| 02.10.2025 | 1,81 | 1,85 | 1,76 | 1,76 | -2,76% | 3.942.726,00 |
| 01.10.2025 | 1,63 | 1,84 | 1,62 | 1,81 | 9,70% | 5.129.056,00 |
| 30.09.2025 | 1,74 | 1,78 | 1,62 | 1,65 | -5,71% | 3.818.670,00 |
| 29.09.2025 | 1,56 | 1,82 | 1,55 | 1,75 | 15,13% | 8.433.320,00 |
| 26.09.2025 | 1,57 | 1,59 | 1,50 | 1,52 | -0,65% | 2.669.226,00 |
| 25.09.2025 | 1,53 | 1,59 | 1,47 | 1,53 | -3,16% | 3.781.827,00 |
| 24.09.2025 | 1,60 | 1,70 | 1,56 | 1,58 | -0,63% | 3.757.595,00 |
| 23.09.2025 | 1,64 | 1,72 | 1,57 | 1,59 | -1,85% | 5.322.308,00 |
| 22.09.2025 | 1,60 | 1,63 | 1,54 | 1,62 | 4,85% | 5.704.929,00 |
| 19.09.2025 | 1,43 | 1,61 | 1,41 | 1,55 | 9,19% | 8.389.523,00 |
| 18.09.2025 | 1,40 | 1,44 | 1,36 | 1,42 | 3,28% | 3.137.761,00 |
| 17.09.2025 | 1,35 | 1,44 | 1,33 | 1,37 | 1,48% | 4.063.956,00 |
| 16.09.2025 | 1,37 | 1,37 | 1,28 | 1,35 | -0,74% | 2.690.630,00 |
| 15.09.2025 | 1,41 | 1,44 | 1,31 | 1,36 | 1,49% | 4.070.574,00 |
| 12.09.2025 | 1,26 | 1,36 | 1,22 | 1,34 | 7,20% | 4.941.101,00 |
| 11.09.2025 | 1,11 | 1,26 | 1,11 | 1,25 | 10,62% | 4.931.005,00 |
| 10.09.2025 | 1,16 | 1,21 | 1,12 | 1,13 | -0,88% | 3.555.484,00 |
| 09.09.2025 | 1,12 | 1,16 | 1,10 | 1,14 | 3,64% | 2.434.935,00 |
| 08.09.2025 | 1,13 | 1,13 | 1,05 | 1,10 | 7,84% | 2.571.154,00 |
| 05.09.2025 | 1,03 | 1,08 | 1,01 | 1,02 | 0,00% | 2.043.889,00 |
| 04.09.2025 | 1,09 | 1,09 | 1,01 | 1,02 | -6,42% | 2.425.701,00 |
| 03.09.2025 | 1,12 | 1,16 | 1,07 | 1,09 | -0,91% | 1.673.342,00 |
| 02.09.2025 | 1,11 | 1,16 | 1,08 | 1,10 | -6,78% | 3.534.091,00 |
| 29.08.2025 | 1,22 | 1,23 | 1,12 | 1,18 | -3,28% | 5.658.948,00 |
| 28.08.2025 | 1,04 | 1,23 | 1,03 | 1,22 | 17,31% | 10.685.272,00 |
| 27.08.2025 | 1,00 | 1,09 | 1,00 | 1,04 | 2,97% | 2.496.108,00 |