89,205€
1,05%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 89,00 | 89,59 | 88,99 | 89,59 | 1,48% | 913,00 |
| 21.11.2024 | 86,59 | 88,28 | 85,51 | 88,28 | 2,25% | 4.084,00 |
| 20.11.2024 | 86,76 | 88,35 | 85,84 | 86,34 | 0,55% | 3.825,00 |
| 19.11.2024 | 86,54 | 87,04 | 84,58 | 85,87 | 3,04% | 3.679,00 |
| 18.11.2024 | 80,58 | 83,80 | 79,11 | 83,34 | 5,95% | 1.824,00 |
| 15.11.2024 | 78,35 | 78,91 | 77,91 | 78,66 | -1,09% | 1.025,00 |
| 14.11.2024 | 81,54 | 81,99 | 78,98 | 79,53 | -5,29% | 1.784,00 |
| 13.11.2024 | 80,87 | 84,78 | 80,35 | 83,97 | 4,52% | 4.291,00 |
| 12.11.2024 | 78,40 | 82,00 | 75,90 | 80,34 | 3,92% | 10.570,00 |
| 11.11.2024 | 70,27 | 77,64 | 69,74 | 77,31 | 16,57% | 8.586,00 |
| 08.11.2024 | 68,50 | 69,62 | 64,46 | 66,32 | -7,54% | 6.138,00 |
| 07.11.2024 | 72,61 | 73,29 | 70,71 | 71,73 | -0,61% | 1.839,00 |
| 06.11.2024 | 69,59 | 72,30 | 69,49 | 72,17 | 8,84% | 3.355,00 |
| 05.11.2024 | 66,60 | 66,95 | 65,95 | 66,31 | -1,28% | 1.412,00 |
| 04.11.2024 | 66,11 | 67,26 | 65,45 | 67,17 | 0,54% | 1.446,00 |
| 01.11.2024 | 67,20 | 67,20 | 66,52 | 66,81 | 0,12% | 508,00 |
| 31.10.2024 | 66,91 | 67,44 | 66,05 | 66,73 | -2,31% | 1.272,00 |
| 30.10.2024 | 67,85 | 68,34 | 67,53 | 68,31 | 0,13% | 351,00 |
| 29.10.2024 | 69,04 | 69,26 | 68,09 | 68,22 | -0,74% | 2.821,00 |
| 28.10.2024 | 67,87 | 68,73 | 67,57 | 68,73 | 2,38% | 631,00 |
| 25.10.2024 | 67,18 | 67,60 | 66,86 | 67,13 | 0,27% | 910,00 |
| 24.10.2024 | 67,15 | 67,15 | 66,75 | 66,95 | -0,33% | 260,00 |
| 23.10.2024 | 67,70 | 68,00 | 66,93 | 67,17 | -0,25% | 333,00 |
| 22.10.2024 | 68,34 | 68,36 | 67,34 | 67,34 | -0,96% | 574,00 |
| 21.10.2024 | 69,14 | 69,14 | 67,99 | 67,99 | -0,74% | 908,00 |
| 18.10.2024 | 68,18 | 68,58 | 67,36 | 68,50 | 1,41% | 2.075,00 |
| 17.10.2024 | 67,67 | 68,03 | 67,24 | 67,55 | 0,46% | 1.316,00 |
| 16.10.2024 | 66,04 | 67,24 | 65,93 | 67,24 | 2,22% | 160,00 |
| 15.10.2024 | 66,09 | 67,02 | 64,39 | 65,78 | 1,31% | 1.311,00 |
| 14.10.2024 | 64,09 | 64,93 | 64,09 | 64,93 | 2,58% | 814,00 |
| 11.10.2024 | 64,00 | 64,00 | 63,30 | 63,30 | -2,01% | 20,00 |
| 10.10.2024 | 62,66 | 64,73 | 62,20 | 64,60 | 4,33% | 465,00 |
| 09.10.2024 | 62,11 | 63,20 | 61,50 | 61,92 | 0,44% | 1.652,00 |
| 08.10.2024 | 59,69 | 61,65 | 59,41 | 61,65 | 2,15% | 574,00 |
| 07.10.2024 | 61,48 | 61,48 | 60,35 | 60,35 | 0,45% | 1.005,00 |
| 04.10.2024 | 59,40 | 61,00 | 59,40 | 60,08 | 1,37% | 1.878,00 |
| 03.10.2024 | 58,80 | 59,27 | 58,36 | 59,27 | 0,27% | 267,00 |
| 02.10.2024 | 59,13 | 59,43 | 59,10 | 59,11 | 0,00% | 532,00 |
| 01.10.2024 | 60,28 | 60,69 | 58,42 | 59,11 | -2,59% | 506,00 |
| 30.09.2024 | 60,03 | 60,93 | 59,39 | 60,68 | 3,67% | 483,00 |
| 27.09.2024 | 59,58 | 60,10 | 58,53 | 58,53 | -0,05% | 838,00 |
| 26.09.2024 | 59,31 | 59,47 | 58,28 | 58,56 | -1,88% | 982,00 |
| 25.09.2024 | 60,00 | 60,43 | 59,68 | 59,68 | -0,65% | 1.124,00 |
| 24.09.2024 | 61,56 | 61,66 | 60,00 | 60,07 | -1,69% | 2.250,00 |
| 23.09.2024 | 60,54 | 61,10 | 60,45 | 61,10 | 0,98% | 379,00 |
| 20.09.2024 | 60,91 | 61,40 | 59,96 | 60,51 | -2,37% | 883,00 |
| 19.09.2024 | 61,66 | 62,05 | 61,34 | 61,98 | 2,96% | 345,00 |
| 18.09.2024 | 61,20 | 61,23 | 60,11 | 60,20 | -0,82% | 16,00 |
| 17.09.2024 | 58,98 | 60,79 | 58,98 | 60,70 | 3,00% | 154,00 |
| 16.09.2024 | 58,14 | 58,93 | 57,55 | 58,93 | 0,91% | 126,00 |
| 13.09.2024 | 57,50 | 58,40 | 57,47 | 58,40 | 2,71% | 158,00 |
| 12.09.2024 | 57,73 | 57,83 | 56,50 | 56,86 | 2,65% | 407,00 |
| 11.09.2024 | 55,58 | 55,83 | 54,94 | 55,39 | 0,76% | 599,00 |
| 10.09.2024 | 55,36 | 56,17 | 53,77 | 54,97 | -1,49% | 249,00 |
| 09.09.2024 | 55,68 | 56,14 | 55,33 | 55,80 | -0,13% | 268,00 |
| 06.09.2024 | 57,82 | 57,82 | 55,85 | 55,87 | -3,51% | 640,00 |
| 05.09.2024 | 57,44 | 57,90 | 57,44 | 57,90 | -0,75% | 446,00 |
| 04.09.2024 | 57,49 | 58,79 | 57,49 | 58,34 | -1,54% | 64,00 |
| 03.09.2024 | 60,03 | 60,03 | 58,78 | 59,25 | -0,50% | 975,00 |
| 02.09.2024 | 59,42 | 60,48 | 58,51 | 59,55 | 1,12% | 250,00 |
| 30.08.2024 | 60,68 | 60,73 | 58,89 | 58,89 | -4,26% | 426,00 |
| 29.08.2024 | 59,99 | 61,51 | 59,99 | 61,51 | 6,58% | 571,00 |
| 28.08.2024 | 59,62 | 59,82 | 57,71 | 57,71 | -2,58% | 1.172,00 |
| 27.08.2024 | 58,40 | 59,33 | 58,30 | 59,24 | 0,68% | 233,00 |
| 26.08.2024 | 58,20 | 59,35 | 58,20 | 58,84 | 1,00% | 3.280,00 |
| 23.08.2024 | 58,15 | 58,30 | 57,76 | 58,26 | 0,26% | 564,00 |
| 22.08.2024 | 58,55 | 59,08 | 58,11 | 58,11 | 0,22% | 703,00 |
| 21.08.2024 | 58,59 | 58,81 | 57,98 | 57,98 | -1,68% | 615,00 |
| 20.08.2024 | 60,21 | 60,85 | 58,97 | 58,97 | -1,98% | 198,00 |
| 19.08.2024 | 59,97 | 60,26 | 59,55 | 60,16 | 1,79% | 976,00 |
| 16.08.2024 | 59,08 | 59,10 | 58,00 | 59,10 | 1,35% | 1.347,00 |
| 15.08.2024 | 57,17 | 58,31 | 56,40 | 58,31 | 2,71% | 1.555,00 |
| 14.08.2024 | 57,34 | 57,98 | 56,34 | 56,77 | -1,87% | 422,00 |
| 13.08.2024 | 56,35 | 57,85 | 55,82 | 57,85 | 2,72% | 1.364,00 |
| 12.08.2024 | 56,97 | 57,07 | 55,54 | 56,32 | -0,91% | 1.159,00 |
| 09.08.2024 | 56,07 | 56,90 | 55,86 | 56,84 | 2,07% | 1.299,00 |
| 08.08.2024 | 54,49 | 55,81 | 53,09 | 55,69 | 2,48% | 681,00 |
| 07.08.2024 | 52,49 | 54,50 | 52,49 | 54,34 | 2,53% | 1.004,00 |
| 06.08.2024 | 53,28 | 53,40 | 52,64 | 53,00 | 0,15% | 620,00 |
| 05.08.2024 | 51,02 | 52,92 | 48,79 | 52,92 | -2,40% | 9.141,00 |
| 02.08.2024 | 58,11 | 59,97 | 53,12 | 54,22 | -4,98% | 5.395,00 |
| 01.08.2024 | 58,32 | 58,69 | 57,06 | 57,06 | -0,59% | 1.743,00 |
| 31.07.2024 | 56,50 | 57,40 | 56,00 | 57,40 | 2,14% | 1.985,00 |
| 30.07.2024 | 56,07 | 58,00 | 55,64 | 56,20 | 0,46% | 2.106,00 |
| 29.07.2024 | 56,23 | 57,12 | 55,59 | 55,94 | 1,34% | 5.355,00 |
| 26.07.2024 | 57,22 | 57,30 | 55,20 | 55,20 | -3,90% | 703,00 |
| 25.07.2024 | 57,08 | 57,44 | 56,72 | 57,44 | -2,63% | 166,00 |
| 24.07.2024 | 61,47 | 61,47 | 58,99 | 58,99 | -6,14% | 781,00 |
| 23.07.2024 | 62,56 | 62,85 | 62,10 | 62,85 | 1,55% | 1.576,00 |
| 22.07.2024 | 63,35 | 63,61 | 61,82 | 61,89 | -0,48% | 1.237,00 |
| 19.07.2024 | 62,14 | 62,80 | 62,14 | 62,19 | -1,57% | 592,00 |
| 18.07.2024 | 66,43 | 67,39 | 63,18 | 63,18 | -3,28% | 3.149,00 |
| 17.07.2024 | 65,99 | 66,32 | 64,40 | 65,32 | -1,08% | 1.815,00 |
| 16.07.2024 | 66,54 | 66,81 | 64,48 | 66,03 | 0,56% | 5.028,00 |
| 15.07.2024 | 63,91 | 65,66 | 63,56 | 65,66 | 3,78% | 2.433,00 |
| 12.07.2024 | 61,45 | 63,27 | 61,37 | 63,27 | 3,87% | 1.214,00 |
| 11.07.2024 | 59,47 | 61,56 | 59,29 | 60,91 | 4,00% | 1.353,00 |
| 10.07.2024 | 59,73 | 59,73 | 58,29 | 58,57 | -1,05% | 280,00 |
| 09.07.2024 | 59,67 | 59,74 | 59,19 | 59,19 | -0,22% | 654,00 |
| 08.07.2024 | 60,91 | 60,91 | 59,32 | 59,32 | -0,60% | 1.211,00 |