1,510$
-4,43%
Echtzeit-Aktienkurs Blink Charging Co
Bid:
Ask:
Aktienkurse zur Blink Charging Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,58 | 1,67 | 1,46 | 1,50 | -5,06% | 7.012.380,00 |
| 17.12.2024 | 1,55 | 1,60 | 1,53 | 1,58 | -1,25% | 3.469.727,00 |
| 16.12.2024 | 1,57 | 1,62 | 1,52 | 1,60 | 3,23% | 4.406.127,00 |
| 13.12.2024 | 1,61 | 1,62 | 1,53 | 1,55 | -2,52% | 3.889.685,00 |
| 12.12.2024 | 1,67 | 1,68 | 1,58 | 1,59 | -5,36% | 4.253.421,00 |
| 11.12.2024 | 1,71 | 1,72 | 1,62 | 1,68 | -1,18% | 4.476.558,00 |
| 10.12.2024 | 1,81 | 1,81 | 1,68 | 1,70 | -4,49% | 6.594.385,00 |
| 09.12.2024 | 1,58 | 1,85 | 1,57 | 1,78 | 12,66% | 11.051.266,00 |
| 06.12.2024 | 1,60 | 1,63 | 1,57 | 1,58 | 0,00% | 4.073.777,00 |
| 05.12.2024 | 1,62 | 1,63 | 1,55 | 1,58 | -0,32% | 5.057.671,00 |
| 04.12.2024 | 1,58 | 1,59 | 1,55 | 1,59 | 0,96% | 3.063.923,00 |
| 03.12.2024 | 1,58 | 1,60 | 1,53 | 1,57 | -3,09% | 3.334.962,00 |
| 02.12.2024 | 1,61 | 1,64 | 1,58 | 1,62 | 1,89% | 3.693.287,00 |
| 29.11.2024 | 1,58 | 1,64 | 1,56 | 1,59 | 1,92% | 2.377.237,00 |
| 27.11.2024 | 1,55 | 1,62 | 1,55 | 1,56 | 0,65% | 3.504.273,00 |
| 26.11.2024 | 1,60 | 1,61 | 1,53 | 1,55 | -4,32% | 3.867.104,00 |
| 25.11.2024 | 1,55 | 1,70 | 1,55 | 1,62 | 5,88% | 8.344.969,00 |
| 22.11.2024 | 1,53 | 1,58 | 1,50 | 1,53 | 0,66% | 3.760.497,00 |
| 21.11.2024 | 1,53 | 1,56 | 1,50 | 1,52 | -0,98% | 1.366.442,00 |
| 20.11.2024 | 1,55 | 1,57 | 1,48 | 1,54 | -0,97% | 4.456.655,00 |
| 19.11.2024 | 1,54 | 1,61 | 1,53 | 1,55 | -1,90% | 3.180.574,00 |
| 18.11.2024 | 1,52 | 1,62 | 1,51 | 1,58 | 3,95% | 4.217.321,00 |
| 15.11.2024 | 1,61 | 1,61 | 1,50 | 1,52 | -5,59% | 8.442.817,00 |
| 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% | 5.086.199,00 |
| 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 | 8,98% | 6.997.993,00 |
| 08.11.2024 | 1,64 | 1,75 | 1,56 | 1,67 | -16,92% | 14.803.275,00 |
| 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% | 3.293.898,00 |
| 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% | 5.987.363,00 |
| 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% | 4.874.181,00 |
| 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 | 1,49% | 4.361.574,00 |
| 15.10.2024 | 1,98 | 2,05 | 1,93 | 2,01 | 1,26% | 4.866.202,00 |
| 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% | 4.977.243,00 |
| 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% | 7.443.107,00 |
| 03.10.2024 | 1,72 | 1,79 | 1,69 | 1,77 | 5,36% | 4.163.818,00 |
| 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% | 7.377.646,00 |
| 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% | 5.717.523,00 |
| 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% | 2.997.090,00 |
| 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 | 0,00% | 3.089.748,00 |
| 06.09.2024 | 1,66 | 1,67 | 1,56 | 1,57 | -5,42% | 3.696.793,00 |
| 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% | 5.076.250,00 |
| 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% | 4.936.888,00 |
| 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% | 8.690.304,00 |
| 08.08.2024 | 2,38 | 2,40 | 2,05 | 2,13 | -15,48% | 15.952.644,00 |
| 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% | 5.025.033,00 |
| 05.08.2024 | 2,60 | 2,85 | 2,57 | 2,77 | -2,30% | 7.214.689,00 |
| 02.08.2024 | 2,96 | 2,98 | 2,81 | 2,83 | -7,52% | 5.822.065,00 |
| 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 |