Blink Charging Co (BLNK)

BLNK
🏛️ Vereinigte Staaten →
1.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 10.15 11.18 10.12 10.97 1.8M
2022-12-29 10.13 10.46 10.04 10.19 2.0M
2022-12-28 10.22 10.45 9.85 10.01 1.1M
2022-12-27 11.02 11.08 10.00 10.22 1.5M
2022-12-23 11.34 11.40 11.05 11.12 0.9M
2022-12-22 11.84 11.88 11.04 11.44 1.3M
2022-12-21 11.92 12.32 11.73 12.03 1.1M
2022-12-20 11.85 12.40 11.80 11.82 0.8M
2022-12-19 12.79 12.90 11.58 11.98 1.2M
2022-12-16 12.56 13.01 12.30 12.78 1.8M
2022-12-15 12.72 13.11 12.51 12.78 0.8M
2022-12-14 13.00 13.31 12.70 13.10 0.9M
2022-12-13 13.46 13.75 12.84 12.97 1.3M
2022-12-12 12.49 13.25 12.30 12.80 1.1M
2022-12-09 13.17 13.30 12.32 12.44 1.1M
2022-12-08 13.27 13.33 12.63 13.22 1.2M
2022-12-07 13.84 14.17 12.88 13.11 1.4M
2022-12-06 14.58 14.67 13.36 14.09 1.0M
2022-12-05 14.36 14.82 14.10 14.59 1.1M
2022-12-02 13.49 14.54 13.45 14.42 1.2M
2022-12-01 14.00 14.15 13.39 13.76 1.0M
2022-11-30 13.12 13.88 12.91 13.88 1.7M
2022-11-29 12.98 13.50 12.89 12.99 0.9M
2022-11-28 13.10 13.18 12.65 12.87 0.9M
2022-11-25 13.13 13.30 12.95 13.23 0.3M
2022-11-23 12.90 13.46 12.84 13.08 1.0M
2022-11-22 12.98 13.20 12.57 12.91 0.9M
2022-11-21 13.85 13.89 12.78 12.99 1.1M
2022-11-18 14.32 14.32 13.74 14.02 1.9M
2022-11-17 13.75 13.90 13.36 13.87 0.8M
2022-11-16 14.53 14.53 13.77 14.05 0.9M
2022-11-15 15.23 15.42 14.47 14.71 1.2M
2022-11-14 14.95 15.22 13.79 14.61 1.4M
2022-11-11 13.85 15.15 13.32 14.83 1.7M
2022-11-10 12.65 13.93 12.44 13.53 2.1M
2022-11-09 12.22 13.62 11.70 11.85 2.2M
2022-11-08 12.66 12.69 11.86 12.30 1.4M
2022-11-07 13.49 13.66 12.26 12.52 1.3M
2022-11-04 14.06 14.22 13.10 13.37 1.5M
2022-11-03 13.53 14.19 13.50 13.70 0.8M
2022-11-02 14.41 14.95 13.77 13.77 0.9M
2022-11-01 15.27 15.57 14.31 14.46 0.9M
2022-10-31 14.50 15.01 14.21 14.80 1.0M
2022-10-28 14.43 14.69 13.78 14.47 0.9M
2022-10-27 15.00 15.15 14.35 14.44 0.7M
2022-10-26 14.47 15.67 14.33 14.91 1.3M
2022-10-25 13.25 15.28 13.24 14.55 1.8M
2022-10-24 13.63 13.64 12.66 13.29 1.2M
2022-10-21 13.58 13.61 13.06 13.61 1.2M
2022-10-20 13.92 14.42 13.59 13.65 0.8M
2022-10-19 14.41 14.59 13.68 13.92 0.8M
2022-10-18 15.21 15.38 14.36 14.63 0.7M
2022-10-17 14.63 15.21 14.51 14.53 0.8M
2022-10-14 15.46 15.75 14.24 14.36 1.0M
2022-10-13 14.01 15.85 13.53 15.46 1.5M
2022-10-12 14.85 14.97 14.16 14.59 0.7M
2022-10-11 14.87 15.27 14.36 14.83 0.9M
2022-10-10 15.57 15.76 14.79 15.14 0.8M
2022-10-07 16.13 16.13 14.98 15.51 1.3M
2022-10-06 16.72 17.43 16.26 16.32 1.0M
2022-10-05 17.75 17.75 16.13 16.91 1.7M
2022-10-04 18.08 18.47 17.73 17.98 1.0M
2022-10-03 18.00 18.00 17.21 17.54 0.9M
2022-09-30 18.09 18.80 17.67 17.72 0.7M
2022-09-29 19.06 19.06 17.69 18.28 0.9M
2022-09-28 18.31 19.60 18.00 19.36 0.8M
2022-09-27 17.86 18.53 17.63 18.21 0.8M
2022-09-26 17.76 18.67 17.40 17.55 0.8M
2022-09-23 17.92 18.43 17.70 18.01 0.8M
2022-09-22 19.96 20.04 17.89 18.63 1.4M
2022-09-21 20.22 20.96 19.79 19.96 0.8M
2022-09-20 21.45 21.80 19.92 20.20 0.9M
2022-09-19 21.79 22.35 21.55 21.80 0.9M
2022-09-16 22.41 22.50 21.02 22.05 2.2M
2022-09-15 22.81 24.23 22.49 23.23 2.0M
2022-09-14 21.68 22.64 20.95 22.64 1.0M
2022-09-13 21.40 22.33 21.12 21.53 0.8M
2022-09-12 21.84 22.65 21.37 22.64 0.8M
2022-09-09 21.77 22.20 21.45 21.83 1.0M
2022-09-08 19.90 21.45 19.77 21.40 0.7M
2022-09-07 19.35 20.71 19.31 20.34 0.7M
2022-09-06 19.50 19.68 19.01 19.42 0.7M
2022-09-02 20.28 20.47 19.41 19.55 0.6M
2022-09-01 20.88 21.08 19.58 20.14 0.8M
2022-08-31 21.16 21.90 20.79 21.37 0.8M
2022-08-30 21.38 22.00 20.65 21.02 0.6M
2022-08-29 20.91 21.83 20.85 20.88 0.5M
2022-08-26 22.52 22.73 21.04 21.38 0.7M
2022-08-25 22.89 23.54 22.29 22.42 1.1M
2022-08-24 21.36 23.04 21.36 22.62 0.8M
2022-08-23 21.52 21.83 20.95 21.36 0.5M
2022-08-22 22.07 22.44 20.94 21.16 1.0M
2022-08-19 24.00 24.25 22.67 22.79 0.9M
2022-08-18 25.04 25.35 24.58 24.79 0.4M
2022-08-17 25.50 25.83 24.45 24.98 0.8M
2022-08-16 26.00 26.40 24.55 26.02 1.1M
2022-08-15 26.50 26.95 25.40 26.09 1.3M
2022-08-12 24.68 26.85 24.45 26.75 2.2M
2022-08-11 23.72 25.30 23.26 24.60 2.6M
2022-08-10 22.73 23.55 22.02 23.11 1.5M
2022-08-09 22.18 23.11 21.40 21.45 1.6M
2022-08-08 23.88 24.48 23.43 24.06 1.6M
2022-08-05 22.75 23.15 22.10 23.03 0.8M
2022-08-04 22.43 22.67 22.02 22.50 0.5M
2022-08-03 22.34 22.64 21.91 22.07 0.9M
2022-08-02 20.99 22.49 20.81 22.01 0.7M
2022-08-01 21.04 22.08 20.78 21.53 1.1M
2022-07-29 20.46 21.35 19.95 21.17 1.3M
2022-07-28 18.83 21.66 18.82 21.28 3.4M
2022-07-27 17.84 18.33 17.40 18.07 0.6M
2022-07-26 18.15 18.23 17.16 17.33 0.6M
2022-07-25 18.65 18.81 17.87 18.72 0.6M
2022-07-22 20.23 20.27 18.70 18.82 1.1M
2022-07-21 18.58 20.44 18.50 20.34 1.4M
2022-07-20 17.72 19.12 17.72 18.50 0.9M
2022-07-19 17.40 18.05 17.25 17.83 0.5M
2022-07-18 17.33 18.11 17.12 17.23 0.6M
2022-07-15 17.74 17.79 16.62 16.98 0.6M
2022-07-14 17.36 17.64 16.76 17.59 0.5M
2022-07-13 16.88 17.74 16.83 17.57 0.5M
2022-07-12 17.03 17.70 16.60 17.33 0.5M
2022-07-11 18.06 18.21 16.90 16.91 0.5M
2022-07-08 17.83 18.95 17.66 18.27 0.6M
2022-07-07 16.42 18.47 16.42 18.28 0.9M
2022-07-06 16.75 17.26 16.35 16.38 0.6M
2022-07-05 15.68 16.66 15.01 16.63 0.8M
2022-07-01 16.55 16.79 15.81 15.94 0.6M
2022-06-30 16.15 16.79 15.84 16.53 0.6M
2022-06-29 16.98 17.11 16.22 16.60 1.0M
2022-06-28 18.16 18.49 17.13 17.19 0.8M
2022-06-27 18.12 18.36 16.98 17.73 0.6M
2022-06-24 18.40 18.94 17.75 17.85 1.5M
2022-06-23 16.71 18.34 16.43 18.33 1.3M
2022-06-22 15.82 17.23 15.75 16.49 0.9M
2022-06-21 16.29 17.25 16.04 16.38 1.4M
2022-06-17 14.53 16.35 14.53 15.90 1.8M
2022-06-16 14.55 15.04 13.73 14.46 1.5M
2022-06-15 15.10 15.71 14.79 15.27 1.4M
2022-06-14 14.60 15.29 13.77 15.03 1.3M
2022-06-13 15.00 15.22 13.60 14.24 1.4M
2022-06-10 16.64 17.15 15.61 15.83 1.5M
2022-06-09 17.65 18.45 17.10 17.39 1.6M
2022-06-08 16.78 18.07 16.78 17.51 1.3M
2022-06-07 15.88 16.77 15.84 16.74 0.7M
2022-06-06 16.04 16.51 15.78 16.31 0.8M
2022-06-03 15.55 16.18 15.40 15.81 0.6M
2022-06-02 15.53 16.37 15.50 16.01 0.9M
2022-06-01 15.98 16.48 15.37 15.51 0.8M
2022-05-31 16.98 17.10 15.92 15.93 1.7M
2022-05-27 15.50 16.87 15.40 16.79 1.0M
2022-05-26 14.59 15.77 14.51 15.22 0.8M
2022-05-25 14.23 14.87 14.14 14.56 0.6M
2022-05-24 14.59 14.84 13.84 14.36 0.9M
2022-05-23 15.10 15.22 14.38 15.18 0.7M
2022-05-20 16.05 16.17 14.38 14.98 1.7M
2022-05-19 15.45 16.28 15.31 15.69 0.8M
2022-05-18 16.78 17.16 15.16 15.70 1.1M
2022-05-17 17.31 17.52 16.35 17.02 0.9M
2022-05-16 17.50 18.29 16.60 16.80 1.0M
2022-05-13 15.88 18.14 15.42 17.24 1.7M
2022-05-12 14.24 15.72 13.92 15.02 1.6M
2022-05-11 16.00 16.24 14.34 14.65 1.6M
2022-05-10 16.01 16.96 15.77 16.27 1.8M
2022-05-09 17.22 17.35 15.35 15.53 1.7M
2022-05-06 18.16 18.35 17.21 17.96 0.9M
2022-05-05 19.61 19.80 17.91 18.39 1.0M
2022-05-04 19.50 20.28 18.81 19.90 0.8M
2022-05-03 19.35 20.25 19.26 19.61 0.6M
2022-05-02 18.78 19.64 18.60 19.43 0.9M
2022-04-29 19.31 20.24 18.69 19.10 1.0M
2022-04-28 20.13 20.55 18.50 19.62 1.2M
2022-04-27 20.74 21.36 20.32 20.36 0.6M
2022-04-26 21.60 21.93 20.51 20.82 0.8M
2022-04-25 20.66 22.04 20.60 21.98 0.8M
2022-04-22 21.38 22.06 20.93 21.20 0.6M
2022-04-21 23.16 23.58 21.15 21.62 0.9M
2022-04-20 23.70 23.70 22.52 22.81 0.6M
2022-04-19 23.11 24.01 22.82 23.70 0.6M
2022-04-18 24.22 24.22 22.55 23.02 0.9M
2022-04-14 25.13 25.31 24.15 24.16 0.4M
2022-04-13 24.33 25.15 23.90 25.03 0.4M
2022-04-12 25.27 25.80 24.15 24.42 0.6M
2022-04-11 24.55 25.40 24.04 24.94 0.7M
2022-04-08 25.91 26.04 24.80 25.05 0.6M
2022-04-07 26.26 26.67 25.15 25.96 0.8M
2022-04-06 27.19 27.19 25.04 26.22 1.2M
2022-04-05 29.56 29.99 27.71 27.87 1.2M
2022-04-04 27.25 29.56 27.16 29.29 2.2M
2022-04-01 26.50 27.02 26.22 26.89 0.7M
2022-03-31 26.77 27.19 26.06 26.46 0.7M
2022-03-30 27.24 27.67 26.39 26.67 0.9M
2022-03-29 27.22 28.16 26.64 27.34 1.4M
2022-03-28 26.54 27.07 25.60 26.99 0.7M
2022-03-25 26.75 26.76 25.84 26.25 0.6M
2022-03-24 26.64 27.01 25.75 26.90 0.7M
2022-03-23 26.05 27.79 25.95 26.41 1.6M
2022-03-22 24.69 27.24 24.69 26.18 2.0M
2022-03-21 25.73 26.73 24.56 24.57 1.4M
2022-03-18 24.36 25.70 24.24 25.61 2.0M
2022-03-17 23.87 24.52 23.26 24.52 1.0M
2022-03-16 22.41 24.10 21.62 23.86 1.6M
2022-03-15 20.66 22.07 20.07 22.01 1.0M
2022-03-14 22.85 23.54 20.77 21.19 1.7M
2022-03-11 23.94 24.44 22.23 23.18 2.3M
2022-03-10 24.73 25.60 24.19 25.13 1.4M
2022-03-09 24.99 25.53 24.28 25.45 1.5M
2022-03-08 22.28 25.49 21.89 24.32 1.7M
2022-03-07 22.20 23.39 22.08 22.46 1.1M
2022-03-04 23.52 24.39 21.95 22.43 1.2M
2022-03-03 25.18 25.24 23.68 24.02 0.9M
2022-03-02 24.45 24.98 23.68 24.81 0.8M
2022-03-01 24.44 25.66 24.13 24.31 1.0M
2022-02-28 24.27 25.06 23.75 24.58 1.5M
2022-02-25 24.14 24.34 23.15 23.86 0.8M
2022-02-24 20.08 24.29 19.84 24.19 1.9M
2022-02-23 22.80 23.24 22.22 22.22 1.1M
2022-02-22 22.15 23.44 21.97 22.56 1.4M
2022-02-18 24.06 24.35 23.02 23.55 0.9M
2022-02-17 25.09 25.73 24.15 24.19 0.9M
2022-02-16 25.15 25.96 24.83 25.44 0.8M
2022-02-15 24.45 25.54 24.33 25.42 1.2M
2022-02-14 22.98 24.58 22.89 23.78 1.1M
2022-02-11 24.40 25.36 23.37 23.70 2.3M
2022-02-10 22.41 25.70 22.41 23.70 2.2M
2022-02-09 21.71 23.15 21.55 23.15 1.7M
2022-02-08 19.77 21.75 19.70 21.37 1.3M
2022-02-07 20.21 20.84 19.50 19.86 0.8M
2022-02-04 19.39 20.48 19.18 19.98 1.1M
2022-02-03 19.45 20.50 19.15 19.41 1.2M
2022-02-02 21.09 21.10 19.54 20.26 1.3M
2022-02-01 21.00 21.18 20.13 20.89 1.4M
2022-01-31 19.10 21.38 19.05 20.91 1.7M
2022-01-28 18.37 19.20 17.93 18.89 1.4M
2022-01-27 20.11 20.35 18.50 18.60 1.4M
2022-01-26 20.46 21.16 19.60 19.79 1.8M
2022-01-25 19.57 20.47 19.13 19.84 1.4M
2022-01-24 19.63 20.67 18.45 20.56 2.7M
2022-01-21 21.32 22.17 20.21 20.98 3.0M
2022-01-20 23.19 23.91 21.76 22.06 2.4M
2022-01-19 24.57 25.26 22.99 23.34 2.7M
2022-01-18 23.67 26.68 22.82 24.85 6.5M
2022-01-14 22.56 23.48 22.52 23.38 1.3M
2022-01-13 24.15 24.19 22.85 22.92 1.4M
2022-01-12 24.35 24.91 23.57 23.84 1.0M
2022-01-11 23.80 24.61 23.31 24.10 1.3M
2022-01-10 23.19 24.18 22.55 23.85 1.9M
2022-01-07 24.00 24.74 23.52 23.70 2.1M
2022-01-06 25.21 25.43 23.11 24.25 1.9M
2022-01-05 27.03 27.30 25.01 25.10 2.7M
2022-01-04 27.23 27.27 26.00 27.11 2.8M
2022-01-03 27.45 27.79 26.45 26.87 2.6M