Stockscreener 앱 받기
0.865
4.31%
-0.039
시장 영업 전:
.88
0.015
+1.73%
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.8999 | $0.84 | $0.0599 | 2,779,290.0 | -4.31% |
| 2025-08-07 | $0.9461 | $0.893 | $0.0531 | 1,518,088.0 | -0.90% |
| 2025-08-06 | $0.9546 | $0.906 | $0.0486 | 1,611,441.0 | -4.44% |
| 2025-08-05 | $0.9894 | $0.9407 | $0.0487 | 1,310,685.0 | -0.59% |
| 2025-08-04 | $0.9874 | $0.9536 | $0.0338 | 1,078,503.0 | +0.99% |
| 2025-08-01 | $0.9787 | $0.9289 | $0.0498 | 1,380,394.0 | -2.31% |
| 2025-07-31 | $1.04 | $0.971 | $0.069 | 1,983,888.0 | -2.53% |
| 2025-07-30 | $1.04 | $0.989 | $0.051 | 1,890,003.0 | +0.61% |
| 2025-07-29 | $1.05 | $0.9711 | $0.0788 | 3,006,807.0 | -6.36% |
| 2025-07-28 | $1.14 | $1.02 | $0.12 | 3,155,521.0 | -5.36% |
| 2025-07-25 | $1.17 | $1.08 | $0.09 | 2,069,613.0 | -3.45% |
| 2025-07-24 | $1.25 | $1.14 | $0.11 | 2,708,832.0 | -4.92% |
| 2025-07-23 | $1.23 | $1.18 | $0.046 | 818,286.0 | +5.17% |
| 2025-07-22 | $1.25 | $1.11 | $0.14 | 4,589,593.0 | +2.65% |
| 2025-07-21 | $1.20 | $1.08 | $0.12 | 5,553,563.0 | +7.62% |
| 2025-07-18 | $1.06 | $0.955 | $0.1051 | 4,002,641.0 | +9.15% |
| 2025-07-17 | $0.968 | $0.92 | $0.048 | 2,449,130.0 | +3.11% |
| 2025-07-16 | $0.96 | $0.9152 | $0.0448 | 2,336,352.0 | -1.79% |
| 2025-07-15 | $1.02 | $0.95 | $0.07 | 2,151,438.0 | -1.04% |
| 2025-07-14 | $0.98 | $0.9375 | $0.0425 | 1,823,156.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.9894 | $0.84 | $0.1494 | 12,457,691.0 | -11.14% |
| 2025-07 | $1.25 | $0.861 | $0.389 | 62,946,946.0 | +3.56% |
| 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% |
0.54%
0.92%
자본화:
|
볼륨(24시간):