2,940$
1,73%
Echtzeit-Aktienkurs Blink Charging Co
Bid:
Ask:
Aktienkurse zur Blink Charging Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,90 | 3,06 | 2,90 | 2,94 | 1,73% | 257.217,00 |
| 02.05.2024 | 2,78 | 2,89 | 2,65 | 2,89 | 11,15% | 6.820.024,00 |
| 01.05.2024 | 2,50 | 2,74 | 2,50 | 2,60 | 2,77% | 5.260.454,00 |
| 30.04.2024 | 2,50 | 2,56 | 2,42 | 2,53 | 0,40% | 3.918.785,00 |
| 29.04.2024 | 2,44 | 2,54 | 2,43 | 2,52 | 4,13% | 2.964.085,00 |
| 26.04.2024 | 2,34 | 2,46 | 2,32 | 2,42 | 4,76% | 3.464.975,00 |
| 25.04.2024 | 2,30 | 2,32 | 2,23 | 2,31 | -0,86% | 2.553.089,00 |
| 24.04.2024 | 2,42 | 2,44 | 2,30 | 2,33 | -0,85% | 3.024.114,00 |
| 23.04.2024 | 2,30 | 2,46 | 2,27 | 2,35 | 2,40% | 3.173.360,00 |
| 22.04.2024 | 2,32 | 2,33 | 2,18 | 2,30 | 0,22% | 3.425.799,00 |
| 19.04.2024 | 2,35 | 2,38 | 2,28 | 2,29 | -2,97% | 2.691.766,00 |
| 18.04.2024 | 2,40 | 2,49 | 2,33 | 2,36 | -0,84% | 2.661.165,00 |
| 17.04.2024 | 2,41 | 2,47 | 2,35 | 2,38 | 0,63% | 2.836.309,00 |
| 16.04.2024 | 2,33 | 2,40 | 2,24 | 2,37 | 3,50% | 3.482.254,00 |
| 15.04.2024 | 2,49 | 2,49 | 2,27 | 2,29 | -7,86% | 5.105.782,00 |
| 12.04.2024 | 2,57 | 2,59 | 2,47 | 2,48 | -3,88% | 2.808.273,00 |
| 11.04.2024 | 2,56 | 2,62 | 2,50 | 2,58 | 1,57% | 2.528.213,00 |
| 10.04.2024 | 2,52 | 2,60 | 2,49 | 2,54 | -4,15% | 4.044.899,00 |
| 09.04.2024 | 2,69 | 2,74 | 2,61 | 2,65 | -1,49% | 3.886.945,00 |
| 08.04.2024 | 2,71 | 2,80 | 2,66 | 2,69 | -0,37% | 3.006.999,00 |
| 05.04.2024 | 2,75 | 2,76 | 2,68 | 2,70 | -2,70% | 3.452.055,00 |
| 04.04.2024 | 2,89 | 2,96 | 2,75 | 2,78 | -1,77% | 4.732.572,00 |
| 03.04.2024 | 2,79 | 2,87 | 2,73 | 2,83 | 0,36% | 3.731.405,00 |
| 02.04.2024 | 2,87 | 2,88 | 2,76 | 2,82 | -5,54% | 2.822.313,00 |
| 01.04.2024 | 3,02 | 3,04 | 2,88 | 2,98 | -1,00% | 4.525.845,00 |
| 28.03.2024 | 3,00 | 3,14 | 2,91 | 3,01 | 1,35% | 9.117.456,00 |
| 27.03.2024 | 2,64 | 2,99 | 2,61 | 2,97 | 14,23% | 10.507.781,00 |
| 26.03.2024 | 2,59 | 2,69 | 2,55 | 2,60 | 3,17% | 5.525.382,00 |
| 25.03.2024 | 2,43 | 2,53 | 2,40 | 2,52 | 5,44% | 8.992.832,00 |
| 22.03.2024 | 2,61 | 2,61 | 2,38 | 2,39 | -8,78% | 9.435.543,00 |
| 21.03.2024 | 2,74 | 2,78 | 2,57 | 2,62 | -2,96% | 5.795.407,00 |
| 20.03.2024 | 2,60 | 2,78 | 2,54 | 2,70 | 4,25% | 8.041.840,00 |
| 19.03.2024 | 2,67 | 2,69 | 2,53 | 2,59 | -4,60% | 8.781.910,00 |
| 18.03.2024 | 2,95 | 2,95 | 2,71 | 2,72 | -7,02% | 7.068.912,00 |
| 15.03.2024 | 3,17 | 3,20 | 2,81 | 2,92 | -15,12% | 16.080.019,00 |
| 14.03.2024 | 3,39 | 3,51 | 3,25 | 3,44 | 3,93% | 14.453.589,00 |
| 13.03.2024 | 3,14 | 3,38 | 3,07 | 3,31 | 5,41% | 8.681.845,00 |
| 12.03.2024 | 3,13 | 3,21 | 2,95 | 3,14 | 1,29% | 8.016.301,00 |
| 11.03.2024 | 3,20 | 3,34 | 3,10 | 3,10 | -2,82% | 8.753.808,00 |
| 08.03.2024 | 3,17 | 3,35 | 3,15 | 3,19 | 2,57% | 6.997.281,00 |
| 07.03.2024 | 3,12 | 3,19 | 3,06 | 3,11 | 0,00% | 5.526.581,00 |
| 06.03.2024 | 3,07 | 3,27 | 3,00 | 3,11 | 4,89% | 8.745.915,00 |
| 05.03.2024 | 2,98 | 3,07 | 2,90 | 2,97 | -2,79% | 5.520.501,00 |
| 04.03.2024 | 3,26 | 3,28 | 3,04 | 3,05 | -5,57% | 6.745.464,00 |
| 01.03.2024 | 3,20 | 3,30 | 3,10 | 3,23 | 1,89% | 5.977.068,00 |
| 29.02.2024 | 3,17 | 3,38 | 3,07 | 3,17 | 3,26% | 7.438.762,00 |
| 28.02.2024 | 3,12 | 3,17 | 3,00 | 3,07 | -2,38% | 6.037.156,00 |
| 27.02.2024 | 3,19 | 3,27 | 3,09 | 3,15 | -0,16% | 6.823.882,00 |
| 26.02.2024 | 2,86 | 3,17 | 2,83 | 3,15 | 9,00% | 7.812.093,00 |
| 23.02.2024 | 2,90 | 2,98 | 2,78 | 2,89 | -0,69% | 4.805.682,00 |
| 22.02.2024 | 3,01 | 3,06 | 2,84 | 2,91 | -2,84% | 7.297.053,00 |
| 21.02.2024 | 3,04 | 3,16 | 2,96 | 3,00 | -3,39% | 5.353.866,00 |
| 20.02.2024 | 3,31 | 3,33 | 3,04 | 3,10 | -7,46% | 8.415.989,00 |
| 16.02.2024 | 3,39 | 3,45 | 3,24 | 3,35 | -4,01% | 8.045.712,00 |
| 15.02.2024 | 3,49 | 3,62 | 3,19 | 3,49 | -1,41% | 13.930.951,00 |
| 14.02.2024 | 3,16 | 3,55 | 2,97 | 3,54 | 31,84% | 26.354.793,00 |
| 13.02.2024 | 2,74 | 2,78 | 2,64 | 2,69 | -8,52% | 4.979.735,00 |
| 12.02.2024 | 2,80 | 3,04 | 2,77 | 2,94 | 5,20% | 8.312.014,00 |
| 09.02.2024 | 2,82 | 2,87 | 2,71 | 2,79 | 1,82% | 6.088.567,00 |
| 08.02.2024 | 2,53 | 2,76 | 2,48 | 2,74 | 8,30% | 5.662.106,00 |
| 07.02.2024 | 2,47 | 2,56 | 2,40 | 2,53 | 3,27% | 3.945.898,00 |
| 06.02.2024 | 2,29 | 2,47 | 2,24 | 2,45 | 8,17% | 4.980.310,00 |
| 05.02.2024 | 2,37 | 2,37 | 2,22 | 2,27 | -6,40% | 5.629.986,00 |
| 02.02.2024 | 2,48 | 2,50 | 2,39 | 2,42 | -4,35% | 3.816.330,00 |
| 01.02.2024 | 2,46 | 2,54 | 2,35 | 2,53 | 5,42% | 4.330.358,00 |
| 31.01.2024 | 2,53 | 2,64 | 2,40 | 2,40 | -5,51% | 5.360.257,00 |
| 30.01.2024 | 2,58 | 2,62 | 2,52 | 2,54 | -4,15% | 3.974.092,00 |
| 29.01.2024 | 2,46 | 2,67 | 2,43 | 2,65 | 7,29% | 6.076.355,00 |
| 26.01.2024 | 2,45 | 2,52 | 2,44 | 2,47 | 0,41% | 2.614.910,00 |
| 25.01.2024 | 2,51 | 2,55 | 2,40 | 2,46 | -2,77% | 4.150.412,00 |
| 24.01.2024 | 2,72 | 2,73 | 2,47 | 2,53 | -5,24% | 5.561.139,00 |
| 23.01.2024 | 2,64 | 2,71 | 2,55 | 2,67 | 3,49% | 6.835.247,00 |
| 22.01.2024 | 2,53 | 2,70 | 2,45 | 2,58 | 3,20% | 7.188.369,00 |
| 19.01.2024 | 2,26 | 2,52 | 2,19 | 2,50 | 11,61% | 7.811.791,00 |
| 18.01.2024 | 2,40 | 2,43 | 2,18 | 2,24 | -2,40% | 9.076.396,00 |
| 17.01.2024 | 2,23 | 2,34 | 2,18 | 2,30 | -1,08% | 4.543.446,00 |
| 16.01.2024 | 2,50 | 2,54 | 2,25 | 2,32 | -8,66% | 10.560.323,00 |
| 12.01.2024 | 2,67 | 2,78 | 2,54 | 2,54 | -5,58% | 6.335.292,00 |
| 11.01.2024 | 2,74 | 2,77 | 2,60 | 2,69 | -5,11% | 7.197.041,00 |
| 10.01.2024 | 2,88 | 2,90 | 2,70 | 2,84 | -0,87% | 7.194.311,00 |
| 09.01.2024 | 2,98 | 3,00 | 2,85 | 2,86 | -5,61% | 8.696.633,00 |
| 08.01.2024 | 3,16 | 3,24 | 2,98 | 3,03 | 7,45% | 18.208.527,00 |
| 05.01.2024 | 2,75 | 2,96 | 2,72 | 2,82 | 0,36% | 6.158.312,00 |
| 04.01.2024 | 2,91 | 2,97 | 2,78 | 2,81 | -3,44% | 8.029.722,00 |
| 03.01.2024 | 3,08 | 3,10 | 2,88 | 2,91 | -8,63% | 12.676.528,00 |
| 02.01.2024 | 3,35 | 3,47 | 3,16 | 3,19 | -6,05% | 8.795.154,00 |
| 29.12.2023 | 3,67 | 3,67 | 3,33 | 3,39 | -8,13% | 15.041.166,00 |
| 28.12.2023 | 3,71 | 3,97 | 3,58 | 3,69 | 0,27% | 17.349.529,00 |
| 27.12.2023 | 4,29 | 4,31 | 3,48 | 3,68 | -10,68% | 29.914.433,00 |
| 26.12.2023 | 3,85 | 4,48 | 3,76 | 4,12 | 14,76% | 30.245.437,00 |
| 22.12.2023 | 3,15 | 3,60 | 3,11 | 3,59 | 15,81% | 13.483.494,00 |
| 21.12.2023 | 3,26 | 3,29 | 3,05 | 3,10 | 1,47% | 9.459.533,00 |
| 20.12.2023 | 3,40 | 3,71 | 3,04 | 3,06 | -8,40% | 24.960.412,00 |
| 19.12.2023 | 3,25 | 3,38 | 3,12 | 3,34 | 2,93% | 11.373.232,00 |
| 18.12.2023 | 3,31 | 3,42 | 3,16 | 3,24 | 2,53% | 11.416.804,00 |
| 15.12.2023 | 3,36 | 3,45 | 3,13 | 3,16 | -2,47% | 11.430.215,00 |
| 14.12.2023 | 3,26 | 3,38 | 3,12 | 3,24 | 5,88% | 9.092.732,00 |
| 13.12.2023 | 2,87 | 3,06 | 2,78 | 3,06 | 6,62% | 4.626.575,00 |
| 12.12.2023 | 2,96 | 2,96 | 2,76 | 2,87 | -2,64% | 3.511.358,00 |
| 11.12.2023 | 2,94 | 3,03 | 2,87 | 2,95 | 1,30% | 3.897.517,00 |