50,600€
1,73%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 50,45 | 50,79 | 49,97 | 50,64 | 1,81% | 4.319,00 |
| 31.03.2025 | 50,46 | 50,46 | 48,47 | 49,74 | -2,24% | 3.940,00 |
| 28.03.2025 | 52,63 | 52,90 | 50,88 | 50,88 | -5,29% | 1.349,00 |
| 27.03.2025 | 54,98 | 55,08 | 53,59 | 53,72 | -3,95% | 3.139,00 |
| 26.03.2025 | 57,46 | 57,46 | 55,48 | 55,93 | -2,34% | 4.173,00 |
| 25.03.2025 | 58,18 | 58,72 | 57,22 | 57,27 | -1,14% | 1.300,00 |
| 24.03.2025 | 57,22 | 58,43 | 57,22 | 57,93 | 2,40% | 3.041,00 |
| 21.03.2025 | 56,56 | 56,85 | 55,23 | 56,57 | -0,33% | 2.974,00 |
| 20.03.2025 | 56,97 | 57,39 | 55,90 | 56,76 | 0,55% | 4.448,00 |
| 19.03.2025 | 54,96 | 56,48 | 54,76 | 56,45 | 3,81% | 2.694,00 |
| 18.03.2025 | 54,14 | 54,94 | 53,88 | 54,38 | 1,64% | 5.049,00 |
| 17.03.2025 | 52,45 | 53,65 | 52,08 | 53,50 | 1,96% | 3.657,00 |
| 14.03.2025 | 50,98 | 52,87 | 50,56 | 52,47 | 4,13% | 4.650,00 |
| 13.03.2025 | 51,23 | 51,56 | 50,05 | 50,39 | -1,58% | 4.726,00 |
| 12.03.2025 | 50,58 | 52,29 | 50,58 | 51,20 | 1,77% | 6.830,00 |
| 11.03.2025 | 50,45 | 51,20 | 49,69 | 50,31 | -2,18% | 11.465,00 |
| 10.03.2025 | 54,74 | 54,74 | 50,85 | 51,43 | -4,28% | 1.880,00 |
| 07.03.2025 | 55,50 | 56,19 | 53,73 | 53,73 | -3,08% | 9.776,00 |
| 06.03.2025 | 56,41 | 56,41 | 54,43 | 55,44 | -0,38% | 8.281,00 |
| 05.03.2025 | 57,11 | 57,28 | 55,50 | 55,65 | 0,63% | 8.758,00 |
| 04.03.2025 | 58,94 | 60,00 | 55,30 | 55,30 | -11,21% | 11.972,00 |
| 03.03.2025 | 63,58 | 64,08 | 61,73 | 62,28 | 0,76% | 8.899,00 |
| 28.02.2025 | 61,45 | 62,21 | 60,89 | 61,81 | -2,86% | 4.081,00 |
| 27.02.2025 | 62,45 | 64,09 | 62,00 | 63,63 | 2,91% | 4.755,00 |
| 26.02.2025 | 61,03 | 61,83 | 60,47 | 61,83 | 2,61% | 10.329,00 |
| 25.02.2025 | 63,72 | 64,01 | 60,06 | 60,26 | -4,88% | 6.539,00 |
| 24.02.2025 | 65,73 | 66,56 | 62,28 | 63,35 | -5,77% | 23.432,00 |
| 21.02.2025 | 74,48 | 74,70 | 66,03 | 67,23 | -14,86% | 14.369,00 |
| 20.02.2025 | 80,23 | 81,45 | 78,80 | 78,96 | -1,55% | 4.112,00 |
| 19.02.2025 | 81,11 | 82,10 | 79,46 | 80,20 | -0,79% | 5.003,00 |
| 18.02.2025 | 81,37 | 81,40 | 79,66 | 80,84 | -0,87% | 4.428,00 |
| 17.02.2025 | 79,73 | 81,55 | 79,01 | 81,55 | 2,67% | 1.117,00 |
| 14.02.2025 | 81,04 | 81,04 | 78,71 | 79,43 | -0,44% | 2.060,00 |
| 13.02.2025 | 80,00 | 81,80 | 79,26 | 79,78 | 1,67% | 4.190,00 |
| 12.02.2025 | 80,31 | 80,70 | 78,47 | 78,47 | -1,97% | 5.051,00 |
| 11.02.2025 | 82,40 | 82,68 | 80,05 | 80,05 | -2,64% | 2.383,00 |
| 10.02.2025 | 82,65 | 83,92 | 81,88 | 82,22 | -2,68% | 1.510,00 |
| 07.02.2025 | 83,24 | 84,60 | 82,66 | 84,48 | 0,91% | 2.620,00 |
| 06.02.2025 | 83,48 | 84,68 | 82,81 | 83,72 | 1,10% | 1.453,00 |
| 05.02.2025 | 82,38 | 83,51 | 82,14 | 82,81 | -2,23% | 1.827,00 |
| 04.02.2025 | 87,87 | 88,50 | 84,50 | 84,70 | -3,00% | 5.909,00 |
| 03.02.2025 | 84,95 | 87,32 | 84,44 | 87,32 | -1,73% | 14.654,00 |
| 31.01.2025 | 90,00 | 90,50 | 88,86 | 88,86 | -0,75% | 2.113,00 |
| 30.01.2025 | 86,89 | 89,53 | 85,12 | 89,53 | 3,98% | 9.749,00 |
| 29.01.2025 | 85,08 | 87,06 | 84,92 | 86,10 | 3,65% | 1.513,00 |
| 28.01.2025 | 81,65 | 83,28 | 81,52 | 83,07 | 2,10% | 2.151,00 |
| 27.01.2025 | 80,95 | 83,17 | 78,22 | 81,36 | -4,61% | 8.053,00 |
| 24.01.2025 | 84,25 | 85,53 | 83,76 | 85,29 | 0,68% | 829,00 |
| 23.01.2025 | 84,00 | 84,71 | 83,27 | 84,71 | -0,78% | 2.427,00 |
| 22.01.2025 | 86,84 | 87,10 | 85,38 | 85,38 | 0,15% | 1.609,00 |
| 21.01.2025 | 83,79 | 85,50 | 83,50 | 85,25 | 0,11% | 3.954,00 |
| 20.01.2025 | 86,47 | 86,47 | 84,58 | 85,16 | 0,65% | 954,00 |
| 17.01.2025 | 83,95 | 85,30 | 83,62 | 84,61 | 0,24% | 2.613,00 |
| 16.01.2025 | 83,58 | 84,41 | 82,83 | 84,41 | 2,17% | 1.653,00 |
| 15.01.2025 | 80,23 | 84,02 | 80,06 | 82,62 | 2,71% | 3.127,00 |
| 14.01.2025 | 80,41 | 81,42 | 80,00 | 80,44 | 1,71% | 1.358,00 |
| 13.01.2025 | 80,02 | 80,19 | 78,66 | 79,09 | -2,08% | 5.576,00 |
| 10.01.2025 | 84,02 | 84,41 | 79,71 | 80,77 | -4,68% | 5.012,00 |
| 09.01.2025 | 84,56 | 84,81 | 83,71 | 84,74 | 0,32% | 468,00 |
| 08.01.2025 | 85,15 | 85,80 | 83,43 | 84,47 | -1,79% | 3.005,00 |
| 07.01.2025 | 88,64 | 89,90 | 85,01 | 86,01 | -3,62% | 2.548,00 |
| 06.01.2025 | 89,81 | 90,93 | 88,00 | 89,24 | 1,11% | 4.273,00 |
| 03.01.2025 | 84,53 | 89,10 | 84,53 | 88,26 | 3,88% | 11.701,00 |
| 02.01.2025 | 83,04 | 84,96 | 82,50 | 84,96 | 0,71% | 2.242,00 |
| 30.12.2024 | 84,53 | 85,20 | 84,31 | 84,36 | -0,92% | 1.618,00 |
| 27.12.2024 | 87,15 | 87,55 | 84,81 | 85,14 | -0,35% | 793,00 |
| 23.12.2024 | 87,09 | 87,20 | 84,47 | 85,44 | -1,37% | 2.707,00 |
| 20.12.2024 | 84,01 | 86,63 | 81,55 | 86,63 | 1,45% | 11.013,00 |
| 19.12.2024 | 84,71 | 88,00 | 84,16 | 85,39 | -4,92% | 11.014,00 |
| 18.12.2024 | 90,37 | 90,98 | 89,81 | 89,81 | -0,03% | 1.368,00 |
| 17.12.2024 | 89,38 | 90,48 | 88,90 | 89,84 | 0,67% | 2.089,00 |
| 16.12.2024 | 88,04 | 90,51 | 87,65 | 89,24 | -0,20% | 4.194,00 |
| 13.12.2024 | 90,29 | 90,52 | 88,91 | 89,42 | -1,28% | 2.076,00 |
| 12.12.2024 | 93,15 | 93,97 | 89,97 | 90,58 | -2,30% | 6.972,00 |
| 11.12.2024 | 89,66 | 92,71 | 87,10 | 92,71 | 2,83% | 1.444,00 |
| 10.12.2024 | 90,33 | 92,05 | 89,87 | 90,16 | -0,74% | 2.831,00 |
| 09.12.2024 | 92,66 | 92,83 | 89,26 | 90,83 | -1,53% | 2.672,00 |
| 06.12.2024 | 91,03 | 92,74 | 90,75 | 92,24 | 0,28% | 1.932,00 |
| 05.12.2024 | 94,52 | 94,90 | 91,55 | 91,98 | 1,23% | 7.066,00 |
| 04.12.2024 | 89,24 | 91,70 | 89,24 | 90,86 | 4,30% | 5.239,00 |
| 03.12.2024 | 88,84 | 88,84 | 86,52 | 87,11 | -2,31% | 3.545,00 |
| 02.12.2024 | 84,52 | 91,55 | 84,08 | 89,17 | 5,44% | 5.966,00 |
| 29.11.2024 | 84,91 | 85,54 | 83,80 | 84,57 | -0,45% | 1.634,00 |
| 28.11.2024 | 84,51 | 85,41 | 84,50 | 84,95 | 0,52% | 741,00 |
| 27.11.2024 | 84,89 | 85,69 | 84,36 | 84,51 | -1,20% | 1.851,00 |
| 26.11.2024 | 86,17 | 86,17 | 84,68 | 85,54 | -1,49% | 2.043,00 |
| 25.11.2024 | 89,54 | 89,98 | 85,41 | 86,83 | -3,11% | 9.890,00 |
| 22.11.2024 | 89,00 | 90,22 | 88,49 | 89,62 | 1,19% | 4.751,00 |
| 21.11.2024 | 86,61 | 88,57 | 85,51 | 88,57 | 2,58% | 4.245,00 |
| 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 |