0,929$
-0,96%
Echtzeit-Aktienkurs Blink Charging Co
Bid:
Ask:
Aktienkurse zur Blink Charging Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 0,96 | 0,96 | 0,92 | 0,94 | -0,26% | 1.327.353,00 |
| 27.03.2025 | 0,96 | 0,97 | 0,93 | 0,94 | -0,68% | 1.671.384,00 |
| 26.03.2025 | 1,00 | 1,01 | 0,94 | 0,94 | -6,46% | 6.845.261,00 |
| 25.03.2025 | 1,03 | 1,05 | 1,00 | 1,01 | -1,94% | 2.132.033,00 |
| 24.03.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 4,04% | 2.173.836,00 |
| 21.03.2025 | 0,99 | 1,05 | 0,98 | 0,99 | -1,00% | 2.560.057,00 |
| 20.03.2025 | 1,01 | 1,03 | 0,99 | 1,00 | -2,91% | 1.726.227,00 |
| 19.03.2025 | 1,03 | 1,08 | 1,01 | 1,03 | 0,00% | 1.505.368,00 |
| 18.03.2025 | 1,03 | 1,05 | 0,99 | 1,03 | -1,90% | 1.921.375,00 |
| 17.03.2025 | 0,94 | 1,07 | 0,94 | 1,05 | 10,06% | 5.087.777,00 |
| 14.03.2025 | 0,93 | 0,97 | 0,90 | 0,95 | 5,96% | 3.724.456,00 |
| 13.03.2025 | 0,98 | 1,00 | 0,88 | 0,90 | -7,85% | 7.522.857,00 |
| 12.03.2025 | 1,02 | 1,04 | 0,95 | 0,98 | -2,30% | 12.265.960,00 |
| 11.03.2025 | 0,93 | 1,01 | 0,92 | 1,00 | 7,30% | 2.725.941,00 |
| 10.03.2025 | 1,01 | 1,05 | 0,92 | 0,93 | -10,38% | 6.442.447,00 |
| 07.03.2025 | 1,06 | 1,09 | 1,02 | 1,04 | -1,89% | 2.310.215,00 |
| 06.03.2025 | 0,98 | 1,11 | 0,97 | 1,06 | 8,16% | 3.307.076,00 |
| 05.03.2025 | 0,96 | 1,00 | 0,94 | 0,98 | 1,93% | 1.761.689,00 |
| 04.03.2025 | 0,91 | 0,98 | 0,87 | 0,96 | 6,15% | 4.019.995,00 |
| 03.03.2025 | 1,02 | 1,02 | 0,91 | 0,91 | -11,21% | 7.071.715,00 |
| 28.02.2025 | 1,00 | 1,02 | 0,97 | 1,02 | 0,99% | 2.721.654,00 |
| 27.02.2025 | 1,00 | 1,08 | 0,98 | 1,01 | 1,62% | 4.993.157,00 |
| 26.02.2025 | 0,96 | 1,02 | 0,96 | 0,99 | 2,54% | 4.161.136,00 |
| 25.02.2025 | 0,96 | 0,98 | 0,89 | 0,97 | -1,31% | 5.867.839,00 |
| 24.02.2025 | 1,03 | 1,04 | 0,97 | 0,98 | -4,18% | 3.411.422,00 |
| 21.02.2025 | 1,08 | 1,09 | 1,00 | 1,03 | -3,30% | 3.615.937,00 |
| 20.02.2025 | 1,09 | 1,10 | 1,04 | 1,06 | -2,75% | 2.985.648,00 |
| 19.02.2025 | 1,10 | 1,13 | 1,08 | 1,09 | -0,91% | 2.155.348,00 |
| 18.02.2025 | 1,09 | 1,14 | 1,08 | 1,10 | 0,92% | 3.007.103,00 |
| 14.02.2025 | 1,15 | 1,19 | 1,08 | 1,09 | -3,96% | 3.488.948,00 |
| 13.02.2025 | 1,09 | 1,14 | 1,07 | 1,14 | 6,07% | 3.731.083,00 |
| 12.02.2025 | 1,01 | 1,07 | 0,92 | 1,07 | 0,94% | 4.776.454,00 |
| 11.02.2025 | 1,07 | 1,07 | 1,03 | 1,06 | -0,93% | 4.497.814,00 |
| 10.02.2025 | 1,08 | 1,10 | 1,03 | 1,07 | -0,93% | 4.890.759,00 |
| 07.02.2025 | 1,17 | 1,17 | 1,07 | 1,08 | -6,90% | 7.199.917,00 |
| 06.02.2025 | 1,15 | 1,21 | 1,15 | 1,16 | 0,87% | 3.539.803,00 |
| 05.02.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -1,71% | 4.487.055,00 |
| 04.02.2025 | 1,18 | 1,21 | 1,16 | 1,17 | -0,85% | 3.085.674,00 |
| 03.02.2025 | 1,15 | 1,21 | 1,15 | 1,18 | -3,28% | 3.297.338,00 |
| 31.01.2025 | 1,24 | 1,28 | 1,20 | 1,22 | -1,61% | 3.239.730,00 |
| 30.01.2025 | 1,25 | 1,27 | 1,22 | 1,24 | 1,64% | 3.309.626,00 |
| 29.01.2025 | 1,17 | 1,25 | 1,15 | 1,22 | 4,27% | 4.998.081,00 |
| 28.01.2025 | 1,23 | 1,24 | 1,15 | 1,17 | -4,88% | 5.696.219,00 |
| 27.01.2025 | 1,26 | 1,30 | 1,20 | 1,23 | -5,38% | 5.296.258,00 |
| 24.01.2025 | 1,31 | 1,35 | 1,29 | 1,30 | 0,78% | 4.078.952,00 |
| 23.01.2025 | 1,32 | 1,33 | 1,27 | 1,29 | -4,09% | 5.969.185,00 |
| 22.01.2025 | 1,36 | 1,38 | 1,32 | 1,35 | -3,24% | 2.298.305,00 |
| 21.01.2025 | 1,56 | 1,56 | 1,31 | 1,39 | -5,44% | 5.867.007,00 |
| 17.01.2025 | 1,48 | 1,51 | 1,44 | 1,47 | 0,00% | 3.432.879,00 |
| 16.01.2025 | 1,48 | 1,50 | 1,45 | 1,47 | 0,00% | 3.589.208,00 |
| 15.01.2025 | 1,50 | 1,52 | 1,43 | 1,47 | 2,08% | 4.075.531,00 |
| 14.01.2025 | 1,56 | 1,58 | 1,41 | 1,44 | -6,49% | 6.248.760,00 |
| 13.01.2025 | 1,54 | 1,54 | 1,47 | 1,54 | -1,28% | 3.551.955,00 |
| 10.01.2025 | 1,59 | 1,60 | 1,53 | 1,56 | -3,11% | 3.700.693,00 |
| 08.01.2025 | 1,63 | 1,65 | 1,56 | 1,61 | -4,17% | 4.121.799,00 |
| 07.01.2025 | 1,71 | 1,82 | 1,67 | 1,68 | 0,60% | 6.589.073,00 |
| 06.01.2025 | 1,62 | 1,69 | 1,60 | 1,67 | 4,38% | 6.210.699,00 |
| 03.01.2025 | 1,50 | 1,62 | 1,50 | 1,60 | 6,67% | 4.992.648,00 |
| 02.01.2025 | 1,40 | 1,56 | 1,40 | 1,50 | 7,91% | 5.143.772,00 |
| 31.12.2024 | 1,48 | 1,50 | 1,38 | 1,39 | -4,79% | 7.382.368,00 |
| 30.12.2024 | 1,50 | 1,52 | 1,44 | 1,46 | -5,81% | 4.420.578,00 |
| 27.12.2024 | 1,57 | 1,61 | 1,51 | 1,55 | -1,90% | 2.962.868,00 |
| 26.12.2024 | 1,51 | 1,62 | 1,50 | 1,58 | 3,95% | 4.556.265,00 |
| 24.12.2024 | 1,49 | 1,55 | 1,49 | 1,52 | 2,01% | 1.859.164,00 |
| 23.12.2024 | 1,50 | 1,51 | 1,45 | 1,49 | 0,00% | 2.527.191,00 |
| 20.12.2024 | 1,43 | 1,54 | 1,42 | 1,49 | 2,05% | 8.031.945,00 |
| 19.12.2024 | 1,53 | 1,53 | 1,45 | 1,46 | -2,67% | 4.584.011,00 |
| 18.12.2024 | 1,58 | 1,67 | 1,46 | 1,50 | -5,06% | 6.899.537,00 |
| 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 |