Stockscreener 앱 받기
0.915
2.21%
0.0198
시장 영업 전:
.94
0.025
+2.73%
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.9446 | $0.8928 | $0.0518 | 2,469,312.0 | +2.21% |
| 2025-07-01 | $0.9285 | $0.861 | $0.0675 | 3,120,340.0 | -4.76% |
| 2025-06-30 | $0.9592 | $0.8935 | $0.0657 | 3,993,635.0 | +1.76% |
| 2025-06-27 | $1.04 | $0.9236 | $0.1164 | 17,741,520.0 | -8.55% |
| 2025-06-26 | $1.04 | $0.897 | $0.143 | 5,651,163.0 | +10.14% |
| 2025-06-25 | $0.97 | $0.845 | $0.125 | 4,705,194.0 | +6.63% |
| 2025-06-24 | $0.8956 | $0.85 | $0.0456 | 3,336,814.0 | +3.14% |
| 2025-06-23 | $0.9219 | $0.8166 | $0.1053 | 3,413,098.0 | -10.44% |
| 2025-06-20 | $0.98 | $0.9105 | $0.0695 | 7,573,739.0 | -1.90% |
| 2025-06-18 | $0.9776 | $0.864 | $0.1136 | 6,564,884.0 | +10.25% |
| 2025-06-17 | $0.8872 | $0.84 | $0.0472 | 2,757,913.0 | -2.61% |
| 2025-06-16 | $0.9188 | $0.87 | $0.0488 | 2,144,260.0 | +1.84% |
| 2025-06-13 | $0.90 | $0.85 | $0.05 | 1,680,476.0 | -5.75% |
| 2025-06-12 | $0.9579 | $0.90 | $0.0579 | 1,897,833.0 | -0.94% |
| 2025-06-11 | $1.02 | $0.91 | $0.11 | 3,777,710.0 | -3.74% |
| 2025-06-10 | $1.09 | $0.95 | $0.14 | 5,777,827.0 | +2.14% |
| 2025-06-09 | $0.9597 | $0.8875 | $0.0722 | 2,858,236.0 | +9.21% |
| 2025-06-06 | $0.8735 | $0.8102 | $0.0632 | 2,332,193.0 | +10.68% |
| 2025-06-05 | $0.8454 | $0.7822 | $0.0632 | 1,439,667.0 | -6.88% |
| 2025-06-04 | $0.84 | $0.78 | $0.06 | 2,897,185.0 | +6.82% |
| 2025-06-03 | $0.8025 | $0.7115 | $0.091 | 4,163,142.0 | +10.54% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.9446 | $0.861 | $0.0836 | 8,058,964.0 | -2.65% |
| 2025-06 | $1.09 | $0.69 | $0.40 | 87,103,238.0 | +33.70% |
| 2025-05 | $0.8849 | $0.67 | $0.2149 | 49,467,779.0 | -3.97% |
| 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% |
1.39%
0.48%
자본화:
|
볼륨(24시간):