Stockscreener 앱 받기
0.747
5.05%
0.0359
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.7658 | $0.71 | $0.0558 | 2,559,109.0 | +5.05% |
| 2025-05-15 | $0.7406 | $0.6916 | $0.049 | 5,181,243.0 | -4.11% |
| 2025-05-14 | $0.7834 | $0.74 | $0.0434 | 4,025,851.0 | -4.57% |
| 2025-05-13 | $0.795 | $0.7551 | $0.0399 | 5,329,710.0 | -10.11% |
| 2025-05-12 | $0.8849 | $0.82 | $0.0649 | 3,346,328.0 | +3.15% |
| 2025-05-09 | $0.8785 | $0.8201 | $0.0584 | 2,184,933.0 | +0.18% |
| 2025-05-08 | $0.85 | $0.7628 | $0.0872 | 3,956,731.0 | +10.53% |
| 2025-05-07 | $0.7626 | $0.73 | $0.0326 | 1,484,632.0 | +3.84% |
| 2025-05-06 | $0.7374 | $0.71 | $0.0274 | 1,202,611.0 | +1.99% |
| 2025-05-05 | $0.7645 | $0.7141 | $0.0505 | 2,470,564.0 | -4.58% |
| 2025-05-02 | $0.7699 | $0.73 | $0.0399 | 1,774,657.0 | +1.48% |
| 2025-05-01 | $0.7488 | $0.7162 | $0.0326 | 1,274,377.0 | +0.82% |
| 2025-04-30 | $0.74 | $0.70 | $0.04 | 2,639,281.0 | -1.80% |
| 2025-04-29 | $0.767 | $0.7251 | $0.0419 | 1,678,050.0 | -2.13% |
| 2025-04-28 | $0.8097 | $0.7432 | $0.0665 | 2,995,719.0 | -4.00% |
| 2025-04-25 | $0.8173 | $0.7684 | $0.0489 | 5,790,738.0 | +3.05% |
| 2025-04-24 | $0.775 | $0.71 | $0.065 | 2,053,519.0 | +9.00% |
| 2025-04-23 | $0.75 | $0.7032 | $0.0468 | 3,068,832.0 | +0.99% |
| 2025-04-22 | $0.72 | $0.6617 | $0.0584 | 1,937,005.0 | +5.57% |
| 2025-04-21 | $0.68 | $0.6458 | $0.0342 | 1,819,204.0 | -3.26% |
Blink Charging Co 주식 (BLNK) 연도별 가격 이력
이 심층 분석에서는 Blink Charging Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blink Charging Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blink Charging Co 주식 (BLNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.8849 | $0.6916 | $0.1933 | 37,349,855.0 | +2.04% |
| 2025-04 | $0.9717 | $0.6301 | $0.3416 | 76,557,523.0 | -20.22% |
| 2025-03 | $1.11 | $0.863 | $0.247 | 76,507,797.0 | -10.03% |
| 2025-02 | $1.21 | $0.8927 | $0.3173 | 75,829,345.0 | -16.39% |
| 2025-01 | $1.82 | $1.15 | $0.67 | 92,288,140.0 | -12.23% |
Blink Charging Co 주식 (BLNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.85 | $1.42 | $0.43 | 92,944,477.0 | -8.18% |
| 2024-11 | $2.16 | $1.48 | $0.68 | 108,186,854.0 | -19.70% |
| 2024-10 | $2.32 | $1.63 | $0.69 | 102,342,643.0 | +15.12% |
| 2024-09 | $1.96 | $1.53 | $0.43 | 77,860,457.0 | -7.53% |
| 2024-08 | $3.40 | $1.83 | $1.57 | 124,513,015.0 | -43.47% |
| 2024-07 | $3.75 | $2.58 | $1.17 | 93,156,256.0 | +20.07% |
| 2024-06 | $3.71 | $2.61 | $1.10 | 99,968,200.0 | -11.90% |
| 2024-05 | $3.52 | $2.50 | $1.02 | 128,095,342.0 | +22.92% |
| 2024-04 | $3.04 | $2.18 | $0.86 | 75,958,517.0 | -15.95% |
| 2024-03 | $3.51 | $2.38 | $1.13 | 170,613,164.0 | -5.35% |
| 2024-02 | $3.62 | $2.22 | $1.40 | 151,772,069.0 | +32.50% |
| 2024-01 | $3.47 | $2.18 | $1.29 | 158,175,950.0 | -29.20% |
Blink Charging Co 주식 (BLNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.48 | $2.76 | $1.72 | 225,119,275.0 | +5.28% |
| 2023-11 | $4.66 | $2.29 | $2.38 | 96,274,382.0 | +35.29% |
| 2023-10 | $3.48 | $2.22 | $1.25 | 38,339,231.0 | -22.22% |
| 2023-09 | $4.07 | $2.88 | $1.20 | 46,578,669.0 | -22.34% |
| 2023-08 | $7.25 | $3.93 | $3.32 | 55,199,483.0 | -38.44% |
| 2023-07 | $7.20 | $5.79 | $1.41 | 37,134,349.0 | +6.84% |
| 2023-06 | $7.02 | $5.32 | $1.70 | 56,909,048.0 | -11.00% |
| 2023-05 | $7.70 | $6.58 | $1.12 | 33,675,237.0 | -5.61% |
| 2023-04 | $8.71 | $6.67 | $2.04 | 34,747,914.0 | -17.57% |
| 2023-03 | $10.55 | $7.30 | $3.25 | 61,023,604.0 | -4.42% |
| 2023-02 | $15.40 | $8.89 | $6.51 | 53,868,211.0 | -33.50% |
| 2023-01 | $14.81 | $10.79 | $4.02 | 22,348,948.0 | +24.07% |
2.53%
자본화:
|
볼륨(24시간):