Stockscreener 앱 받기
0.8277
6.08%
-0.0536
시간 외 거래:
.82
-0.0077
-0.93%
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.8515 | $0.7551 | $0.0965 | 3,352,119.0 | -6.08% |
| 2025-04-03 | $0.9162 | $0.8813 | $0.0349 | 2,776,273.0 | -8.04% |
| 2025-04-02 | $0.9717 | $0.9054 | $0.0663 | 1,327,675.0 | +1.81% |
| 2025-04-01 | $0.9632 | $0.8959 | $0.0673 | 1,716,891.0 | +2.57% |
| 2025-03-31 | $0.944 | $0.863 | $0.081 | 2,300,705.0 | -1.94% |
| 2025-03-28 | $0.9613 | $0.9164 | $0.0449 | 1,321,287.0 | -0.27% |
| 2025-03-27 | $0.9659 | $0.927 | $0.0389 | 1,663,135.0 | -0.68% |
| 2025-03-26 | $1.01 | $0.9393 | $0.0707 | 6,844,267.0 | -6.46% |
| 2025-03-25 | $1.05 | $1.00 | $0.05 | 2,133,149.0 | -1.94% |
| 2025-03-24 | $1.04 | $1.01 | $0.03 | 2,153,130.0 | +4.02% |
| 2025-03-21 | $1.05 | $0.98 | $0.07 | 2,448,708.0 | -0.98% |
| 2025-03-20 | $1.03 | $0.9873 | $0.0427 | 1,726,919.0 | -2.91% |
| 2025-03-19 | $1.08 | $1.01 | $0.07 | 1,504,137.0 | +0.00% |
| 2025-03-18 | $1.05 | $0.9931 | $0.0569 | 1,904,962.0 | -1.90% |
| 2025-03-17 | $1.06 | $0.94 | $0.125 | 5,082,135.0 | +10.04% |
| 2025-03-14 | $0.9697 | $0.901 | $0.0687 | 3,639,672.0 | +5.99% |
| 2025-03-13 | $0.995 | $0.877 | $0.118 | 7,554,514.0 | -7.85% |
| 2025-03-12 | $1.04 | $0.9451 | $0.0949 | 12,254,506.0 | -3.27% |
| 2025-03-11 | $1.01 | $0.9241 | $0.0859 | 2,739,709.0 | +9.49% |
| 2025-03-10 | $1.05 | $0.92 | $0.127 | 6,452,949.0 | -11.30% |
| 2025-03-07 | $1.09 | $1.02 | $0.07 | 2,307,554.0 | -1.89% |
| 2025-03-06 | $1.11 | $0.9699 | $0.1401 | 3,328,974.0 | +8.16% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.9717 | $0.7551 | $0.2167 | 12,525,077.0 | -9.81% |
| 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% |
3.03%
6.64%
자본화:
|
볼륨(24시간):