La bourse est fermée

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,0400+0,1500 (+5,19 %)
À la clôture : 04:00PM EDT
3,0100 -0,03 (-0,99 %)
Échanges après Bourse : 07:59PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,95003,05992,89003,04003,04006 187 001
02 mai 20242,78002,89002,65002,89002,89006 965 800
01 mai 20242,50002,74002,50002,60002,60005 332 600
30 avr. 20242,50002,56002,42002,53002,53003 958 700
29 avr. 20242,44002,54002,43102,52002,52003 002 100
26 avr. 20242,34002,46002,32002,42002,42003 465 000
25 avr. 20242,30002,32002,23002,31002,31002 631 700
24 avr. 20242,42002,44002,30002,33002,33003 048 300
23 avr. 20242,30002,46002,27002,35002,35003 335 000
22 avr. 20242,32002,33002,18002,30002,30003 509 300
19 avr. 20242,35002,38002,28002,29002,29002 670 100
18 avr. 20242,40002,49002,33002,36002,36002 768 700
17 avr. 20242,41002,46502,35002,38002,38002 861 800
16 avr. 20242,33002,40002,24002,37002,37003 553 400
15 avr. 20242,49002,49002,27002,29002,29005 295 900
12 avr. 20242,57002,58902,47002,48002,48002 785 600
11 avr. 20242,56002,62002,49502,57002,57002 640 700
10 avr. 20242,52002,59502,49002,53002,53004 212 200
09 avr. 20242,69002,74002,60502,65002,65003 983 300
08 avr. 20242,71002,80002,66002,67002,67003 137 300
05 avr. 20242,75002,76002,67502,70002,70003 432 500
04 avr. 20242,89002,96002,75002,77002,77004 881 300
03 avr. 20242,79002,87002,73002,83002,83003 873 500
02 avr. 20242,87002,88002,76002,81002,81002 986 500
01 avr. 20243,02003,04002,88002,98002,98004 551 800
28 mars 20243,00003,14002,91003,01003,01009 117 500
27 mars 20242,64002,99002,60502,98002,980010 886 600
26 mars 20242,59002,69002,55002,60002,60005 685 900
25 mars 20242,43002,53002,40002,52002,52009 029 600
22 mars 20242,61002,61002,38002,39002,39009 324 400
21 mars 20242,74002,78002,57002,62002,62005 855 200
20 mars 20242,60002,78002,54002,70002,70008 102 600
19 mars 20242,67002,69002,53002,59002,59009 084 100
18 mars 20242,95002,95002,71002,71502,71507 264 300
15 mars 20243,17003,20002,81002,92002,920016 010 300
14 mars 20243,39003,51003,25003,43003,430016 406 300
13 mars 20243,14003,38003,07003,31003,31008 802 400
12 mars 20243,13003,21002,95003,14003,14008 088 000
11 mars 20243,20003,34003,10003,11003,11008 933 000
08 mars 20243,17003,34603,15003,19003,19006 969 900
07 mars 20243,12003,18803,05503,11003,11005 661 900
06 mars 20243,07003,27003,00003,12003,12008 843 700
05 mars 20242,98003,06502,90002,97002,97005 661 600
04 mars 20243,26003,28003,04003,04003,04006 830 900
01 mars 20243,20003,30003,10003,23003,23005 829 000
29 févr. 20243,17003,38003,07003,18003,18007 580 800
28 févr. 20243,12003,17003,00003,07003,07006 244 000
27 févr. 20243,19003,27003,09003,15003,15006 953 200
26 févr. 20242,86003,17002,83003,15003,15007 881 100
23 févr. 20242,90002,98002,78002,89002,89004 805 700
22 févr. 20243,01003,06002,83502,91002,91007 545 700
21 févr. 20243,04003,16002,95502,99002,99005 568 600
20 févr. 20243,31003,32503,04003,09003,09008 609 900
16 févr. 20243,39003,45003,24003,35003,35008 033 100
15 févr. 20243,49003,62003,19003,49003,490013 995 700
14 févr. 20243,16003,55002,97003,54003,540026 593 300
13 févr. 20242,74002,78002,64002,68002,68005 101 400
12 févr. 20242,80003,04002,77002,93002,93008 523 700
09 févr. 20242,82002,87002,71002,79002,79006 088 600
08 févr. 20242,53002,76002,47502,74002,74005 860 300
07 févr. 20242,47002,56002,40002,53002,53004 011 100
06 févr. 20242,29002,47002,24002,45002,45005 222 200
05 févr. 20242,37002,37402,22002,26002,26005 835 800
02 févr. 20242,48002,50002,39002,42002,42003 796 500
01 févr. 20242,46002,54002,35002,53002,53004 501 500
31 janv. 20242,53002,63502,40002,40002,40005 563 300
30 janv. 20242,58002,62002,51502,54002,54004 067 500
29 janv. 20242,46002,66502,43002,65002,65006 146 400
26 janv. 20242,45002,52002,44002,47002,47002 614 900
25 janv. 20242,51002,54902,39502,46002,46004 193 000
24 janv. 20242,72002,73502,47002,53002,53005 754 300
23 janv. 20242,64002,71002,55002,67002,67006 887 500
22 janv. 20242,53002,70002,45002,58002,58007 389 700
19 janv. 20242,26002,52002,19002,50002,50007 758 400
18 janv. 20242,40002,43002,18002,24002,24009 188 500
17 janv. 20242,23002,34002,18002,29502,29504 634 600
16 janv. 20242,50002,54002,25002,32002,320010 624 900
12 janv. 20242,67002,78002,54002,54002,54006 282 200
11 janv. 20242,74002,77002,60002,68002,68007 403 300
10 janv. 20242,88002,90002,70002,84002,84007 558 200
09 janv. 20242,98002,99502,84502,86002,86008 809 900
08 janv. 20243,16003,24002,98003,03003,030018 333 000
05 janv. 20242,75002,96002,72002,82002,82006 130 800
04 janv. 20242,91002,97002,78002,80002,80008 245 400
03 janv. 20243,08003,10002,88002,91002,910012 770 800
02 janv. 20243,35003,46903,16003,17003,17009 026 300
29 déc. 20233,67003,67003,33003,39003,390015 004 900
28 déc. 20233,71003,97003,58003,69003,690017 452 600
27 déc. 20234,29004,31003,48003,68003,680030 290 300
26 déc. 20233,85004,48003,76004,12004,120030 493 400
22 déc. 20233,15003,60003,11003,59003,590013 288 200
21 déc. 20233,26003,29003,05003,10003,10009 520 300
20 déc. 20233,40003,71003,04003,05003,050025 211 600
19 déc. 20233,25003,37903,12003,34003,340011 558 800
18 déc. 20233,31003,41503,16003,24003,240011 674 800
15 déc. 20233,36003,45003,12503,16003,160011 278 400
14 déc. 20233,26003,38003,12003,23003,23009 288 000
13 déc. 20232,87003,06002,78003,06003,06004 733 500
12 déc. 20232,96002,96002,76002,87002,87003 528 700
11 déc. 20232,94003,02502,87002,95002,95004 009 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...