Deutsche Märkte schließen in 8 Stunden 27 Minuten

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,8900+0,2900 (+11,15%)
Börsenschluss: 04:00PM EDT
2,9000 +0,01 (+0,35%)
Nachbörse: 07:57PM EDT
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,78002,89002,65002,89002,89006.949.100
01. Mai 20242,50002,74002,50002,60002,60005.332.600
30. Apr. 20242,50002,56002,42002,53002,53003.958.700
29. Apr. 20242,44002,54002,43102,52002,52003.002.100
26. Apr. 20242,34002,46002,32002,42002,42003.465.000
25. Apr. 20242,30002,32002,23002,31002,31002.631.700
24. Apr. 20242,42002,44002,30002,33002,33003.048.300
23. Apr. 20242,30002,46002,27002,35002,35003.335.000
22. Apr. 20242,32002,33002,18002,30002,30003.509.300
19. Apr. 20242,35002,38002,28002,29002,29002.670.100
18. Apr. 20242,40002,49002,33002,36002,36002.768.700
17. Apr. 20242,41002,46502,35002,38002,38002.861.800
16. Apr. 20242,33002,40002,24002,37002,37003.553.400
15. Apr. 20242,49002,49002,27002,29002,29005.295.900
12. Apr. 20242,57002,58902,47002,48002,48002.785.600
11. Apr. 20242,56002,62002,49502,57002,57002.640.700
10. Apr. 20242,52002,59502,49002,53002,53004.212.200
09. Apr. 20242,69002,74002,60502,65002,65003.983.300
08. Apr. 20242,71002,80002,66002,67002,67003.137.300
05. Apr. 20242,75002,76002,67502,70002,70003.432.500
04. Apr. 20242,89002,96002,75002,77002,77004.881.300
03. Apr. 20242,79002,87002,73002,83002,83003.873.500
02. Apr. 20242,87002,88002,76002,81002,81002.986.500
01. Apr. 20243,02003,04002,88002,98002,98004.551.800
28. März 20243,00003,14002,91003,01003,01009.117.500
27. März 20242,64002,99002,60502,98002,980010.886.600
26. März 20242,59002,69002,55002,60002,60005.685.900
25. März 20242,43002,53002,40002,52002,52009.029.600
22. März 20242,61002,61002,38002,39002,39009.324.400
21. März 20242,74002,78002,57002,62002,62005.855.200
20. März 20242,60002,78002,54002,70002,70008.102.600
19. März 20242,67002,69002,53002,59002,59009.084.100
18. März 20242,95002,95002,71002,71502,71507.264.300
15. März 20243,17003,20002,81002,92002,920016.010.300
14. März 20243,39003,51003,25003,43003,430016.406.300
13. März 20243,14003,38003,07003,31003,31008.802.400
12. März 20243,13003,21002,95003,14003,14008.088.000
11. März 20243,20003,34003,10003,11003,11008.933.000
08. März 20243,17003,34603,15003,19003,19006.969.900
07. März 20243,12003,18803,05503,11003,11005.661.900
06. März 20243,07003,27003,00003,12003,12008.843.700
05. März 20242,98003,06502,90002,97002,97005.661.600
04. März 20243,26003,28003,04003,04003,04006.830.900
01. März 20243,20003,30003,10003,23003,23005.829.000
29. Feb. 20243,17003,38003,07003,18003,18007.580.800
28. Feb. 20243,12003,17003,00003,07003,07006.244.000
27. Feb. 20243,19003,27003,09003,15003,15006.953.200
26. Feb. 20242,86003,17002,83003,15003,15007.881.100
23. Feb. 20242,90002,98002,78002,89002,89004.805.700
22. Feb. 20243,01003,06002,83502,91002,91007.545.700
21. Feb. 20243,04003,16002,95502,99002,99005.568.600
20. Feb. 20243,31003,32503,04003,09003,09008.609.900
16. Feb. 20243,39003,45003,24003,35003,35008.033.100
15. Feb. 20243,49003,62003,19003,49003,490013.995.700
14. Feb. 20243,16003,55002,97003,54003,540026.593.300
13. Feb. 20242,74002,78002,64002,68002,68005.101.400
12. Feb. 20242,80003,04002,77002,93002,93008.523.700
09. Feb. 20242,82002,87002,71002,79002,79006.088.600
08. Feb. 20242,53002,76002,47502,74002,74005.860.300
07. Feb. 20242,47002,56002,40002,53002,53004.011.100
06. Feb. 20242,29002,47002,24002,45002,45005.222.200
05. Feb. 20242,37002,37402,22002,26002,26005.835.800
02. Feb. 20242,48002,50002,39002,42002,42003.796.500
01. Feb. 20242,46002,54002,35002,53002,53004.501.500
31. Jan. 20242,53002,63502,40002,40002,40005.563.300
30. Jan. 20242,58002,62002,51502,54002,54004.067.500
29. Jan. 20242,46002,66502,43002,65002,65006.146.400
26. Jan. 20242,45002,52002,44002,47002,47002.614.900
25. Jan. 20242,51002,54902,39502,46002,46004.193.000
24. Jan. 20242,72002,73502,47002,53002,53005.754.300
23. Jan. 20242,64002,71002,55002,67002,67006.887.500
22. Jan. 20242,53002,70002,45002,58002,58007.389.700
19. Jan. 20242,26002,52002,19002,50002,50007.758.400
18. Jan. 20242,40002,43002,18002,24002,24009.188.500
17. Jan. 20242,23002,34002,18002,29502,29504.634.600
16. Jan. 20242,50002,54002,25002,32002,320010.624.900
12. Jan. 20242,67002,78002,54002,54002,54006.282.200
11. Jan. 20242,74002,77002,60002,68002,68007.403.300
10. Jan. 20242,88002,90002,70002,84002,84007.558.200
09. Jan. 20242,98002,99502,84502,86002,86008.809.900
08. Jan. 20243,16003,24002,98003,03003,030018.333.000
05. Jan. 20242,75002,96002,72002,82002,82006.130.800
04. Jan. 20242,91002,97002,78002,80002,80008.245.400
03. Jan. 20243,08003,10002,88002,91002,910012.770.800
02. Jan. 20243,35003,46903,16003,17003,17009.026.300
29. Dez. 20233,67003,67003,33003,39003,390015.004.900
28. Dez. 20233,71003,97003,58003,69003,690017.452.600
27. Dez. 20234,29004,31003,48003,68003,680030.290.300
26. Dez. 20233,85004,48003,76004,12004,120030.493.400
22. Dez. 20233,15003,60003,11003,59003,590013.288.200
21. Dez. 20233,26003,29003,05003,10003,10009.520.300
20. Dez. 20233,40003,71003,04003,05003,050025.211.600
19. Dez. 20233,25003,37903,12003,34003,340011.558.800
18. Dez. 20233,31003,41503,16003,24003,240011.674.800
15. Dez. 20233,36003,45003,12503,16003,160011.278.400
14. Dez. 20233,26003,38003,12003,23003,23009.288.000
13. Dez. 20232,87003,06002,78003,06003,06004.733.500
12. Dez. 20232,96002,96002,76002,87002,87003.528.700
11. Dez. 20232,94003,02502,87002,95002,95004.009.800
08. Dez. 20232,90003,06002,82002,91002,91004.651.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...