Stockscreener 앱 받기
1.52
0.98%
-0.015
시간 외 거래:
1.53
0.01
+0.66%
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.56 | $1.49 | $0.07 | 3,420,479.0 | -0.98% |
| 2024-11-20 | $1.57 | $1.48 | $0.09 | 4,457,375.0 | -0.97% |
| 2024-11-19 | $1.61 | $1.53 | $0.08 | 3,282,159.0 | -1.90% |
| 2024-11-18 | $1.62 | $1.51 | $0.11 | 4,227,501.0 | +3.95% |
| 2024-11-15 | $1.61 | $1.50 | $0.11 | 8,327,841.0 | -5.59% |
| 2024-11-14 | $1.71 | $1.59 | $0.1199 | 5,693,760.0 | -4.73% |
| 2024-11-13 | $1.82 | $1.69 | $0.13 | 5,101,569.0 | -5.06% |
| 2024-11-12 | $1.81 | $1.72 | $0.09 | 5,328,537.0 | -2.73% |
| 2024-11-11 | $1.88 | $1.65 | $0.23 | 7,008,415.0 | +9.58% |
| 2024-11-08 | $1.75 | $1.56 | $0.185 | 14,710,667.0 | -16.92% |
| 2024-11-07 | $2.03 | $1.87 | $0.16 | 4,736,190.0 | +5.24% |
| 2024-11-06 | $2.08 | $1.83 | $0.255 | 8,120,917.0 | -11.16% |
| 2024-11-05 | $2.16 | $2.00 | $0.16 | 4,506,594.0 | +6.97% |
| 2024-11-04 | $2.11 | $2.00 | $0.11 | 4,175,661.0 | -1.47% |
| 2024-11-01 | $2.08 | $1.99 | $0.09 | 3,270,241.0 | +3.03% |
| 2024-10-31 | $2.08 | $1.96 | $0.117 | 4,099,087.0 | -4.81% |
| 2024-10-30 | $2.14 | $2.06 | $0.08 | 3,287,512.0 | -2.35% |
| 2024-10-29 | $2.25 | $2.06 | $0.19 | 5,459,888.0 | -5.33% |
| 2024-10-28 | $2.32 | $2.23 | $0.09 | 3,307,980.0 | +2.27% |
| 2024-10-25 | $2.29 | $2.16 | $0.13 | 5,977,144.0 | +1.85% |
| 2024-10-24 | $2.17 | $2.00 | $0.17 | 5,752,119.0 | +9.09% |
| 2024-10-23 | $2.08 | $1.94 | $0.1375 | 3,829,857.0 | -4.81% |
| 2024-10-22 | $2.10 | $2.03 | $0.07 | 2,994,669.0 | -1.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.16 | $1.48 | $0.68 | 89,788,385.0 | -23.23% |
| 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% |
Blink Charging Co 주식 (BLNK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.82 | $9.85 | $4.97 | 25,442,509.0 | -20.97% |
| 2022-11 | $15.57 | $11.70 | $3.87 | 25,364,116.0 | -6.22% |
| 2022-10 | $18.47 | $12.66 | $5.81 | 22,094,989.0 | -16.48% |
| 2022-09 | $24.23 | $17.40 | $6.83 | 20,093,351.0 | -17.08% |
| 2022-08 | $26.95 | $20.65 | $6.30 | 23,816,651.0 | +0.94% |
| 2022-07 | $21.66 | $15.01 | $6.65 | 16,664,575.0 | +28.07% |
| 2022-06 | $18.94 | $13.60 | $5.34 | 23,526,806.0 | +3.77% |
| 2022-05 | $20.28 | $13.84 | $6.45 | 23,821,919.0 | -16.60% |
| 2022-04 | $29.99 | $18.50 | $11.49 | 16,590,720.0 | -27.82% |
| 2022-03 | $28.16 | $20.07 | $8.09 | 29,182,889.0 | +7.65% |
| 2022-02 | $25.96 | $19.15 | $6.81 | 24,859,288.0 | +17.55% |
| 2022-01 | $27.79 | $17.93 | $9.86 | 43,946,549.0 | -21.12% |
2.26%
자본화:
|
볼륨(24시간):