66,155€
2,61%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 65,02 | 65,92 | 64,10 | 64,47 | -0,80% | 1.320,00 |
| 19.09.2025 | 65,86 | 65,86 | 64,94 | 64,99 | -2,03% | 902,00 |
| 18.09.2025 | 64,70 | 66,34 | 64,48 | 66,34 | 3,29% | 2.470,00 |
| 17.09.2025 | 63,46 | 64,88 | 63,46 | 64,23 | 2,08% | 3.471,00 |
| 16.09.2025 | 63,22 | 63,58 | 62,50 | 62,92 | -0,25% | 1.967,00 |
| 15.09.2025 | 62,14 | 63,89 | 62,07 | 63,08 | 0,82% | 2.790,00 |
| 12.09.2025 | 62,97 | 63,17 | 62,44 | 62,57 | -1,67% | 3.783,00 |
| 10.09.2025 | 64,49 | 65,39 | 63,62 | 63,63 | 0,86% | 5.781,00 |
| 05.09.2025 | 65,31 | 65,55 | 62,84 | 63,09 | -2,46% | 4.427,00 |
| 04.09.2025 | 65,32 | 65,41 | 63,58 | 64,68 | -0,06% | 1.271,00 |
| 03.09.2025 | 64,60 | 65,56 | 64,60 | 64,72 | -0,15% | 2.081,00 |
| 02.09.2025 | 67,58 | 67,63 | 64,76 | 64,82 | -3,09% | 6.477,00 |
| 01.09.2025 | 67,99 | 67,99 | 66,89 | 66,89 | -2,63% | 2.242,00 |
| 29.08.2025 | 68,83 | 70,50 | 68,52 | 68,70 | -0,25% | 3.068,00 |
| 28.08.2025 | 68,40 | 69,60 | 68,13 | 68,87 | 0,64% | 3.523,00 |
| 27.08.2025 | 67,97 | 68,66 | 67,70 | 68,43 | 2,52% | 3.195,00 |
| 26.08.2025 | 67,50 | 67,81 | 66,75 | 66,75 | -2,55% | 3.229,00 |
| 25.08.2025 | 67,51 | 68,63 | 66,90 | 68,50 | 1,84% | 8.047,00 |
| 22.08.2025 | 63,14 | 67,27 | 63,14 | 67,26 | 6,69% | 2.816,00 |
| 21.08.2025 | 63,61 | 63,82 | 62,76 | 63,04 | 0,43% | 4.833,00 |
| 20.08.2025 | 63,53 | 64,01 | 61,36 | 62,77 | -2,52% | 3.238,00 |
| 19.08.2025 | 65,46 | 66,08 | 64,14 | 64,39 | -1,48% | 1.512,00 |
| 18.08.2025 | 64,82 | 66,17 | 64,65 | 65,36 | 0,69% | 2.213,00 |
| 15.08.2025 | 65,17 | 65,67 | 64,80 | 64,91 | 0,03% | 1.911,00 |
| 14.08.2025 | 65,94 | 66,04 | 63,92 | 64,89 | -0,06% | 12.931,00 |
| 13.08.2025 | 64,07 | 65,24 | 63,34 | 64,93 | 2,08% | 3.007,00 |
| 12.08.2025 | 62,81 | 64,80 | 62,78 | 63,61 | 0,59% | 5.471,00 |
| 11.08.2025 | 64,40 | 64,70 | 62,91 | 63,24 | -1,00% | 11.485,00 |
| 08.08.2025 | 70,53 | 72,12 | 63,61 | 63,88 | -2,74% | 11.202,00 |
| 07.08.2025 | 65,24 | 66,43 | 65,06 | 65,68 | 0,17% | 2.737,00 |
| 06.08.2025 | 64,77 | 65,91 | 64,35 | 65,57 | 1,66% | 2.968,00 |
| 05.08.2025 | 65,35 | 65,98 | 64,20 | 64,50 | -0,95% | 10.424,00 |
| 04.08.2025 | 64,00 | 65,21 | 63,91 | 65,12 | 2,23% | 4.783,00 |
| 01.08.2025 | 66,48 | 66,56 | 63,40 | 63,70 | -6,23% | 24.432,00 |
| 31.07.2025 | 68,41 | 68,41 | 66,76 | 67,93 | -0,64% | 7.865,00 |
| 30.07.2025 | 67,39 | 68,55 | 66,33 | 68,37 | 0,71% | 8.183,00 |
| 29.07.2025 | 70,35 | 70,35 | 67,89 | 67,89 | -3,46% | 3.249,00 |
| 28.07.2025 | 69,49 | 70,32 | 69,27 | 70,32 | 2,58% | 5.191,00 |
| 25.07.2025 | 67,39 | 68,65 | 67,39 | 68,55 | 1,18% | 1.814,00 |
| 24.07.2025 | 67,80 | 68,79 | 67,44 | 67,75 | 0,40% | 2.821,00 |
| 23.07.2025 | 68,26 | 68,85 | 67,00 | 67,48 | -0,37% | 7.392,00 |
| 22.07.2025 | 66,71 | 67,85 | 66,33 | 67,73 | 0,77% | 4.765,00 |
| 21.07.2025 | 68,22 | 68,79 | 66,15 | 67,21 | 9,14% | 14.378,00 |
| 18.07.2025 | 61,46 | 62,64 | 60,91 | 61,58 | 0,54% | 4.341,00 |
| 17.07.2025 | 59,42 | 61,69 | 58,91 | 61,25 | 7,70% | 9.733,00 |
| 16.07.2025 | 56,94 | 58,25 | 56,76 | 56,87 | -2,29% | 6.230,00 |
| 15.07.2025 | 58,73 | 58,78 | 57,61 | 58,20 | -1,05% | 6.983,00 |
| 14.07.2025 | 55,97 | 59,51 | 55,91 | 58,82 | 0,91% | 5.720,00 |
| 11.07.2025 | 58,40 | 58,70 | 57,89 | 58,29 | -1,45% | 717,00 |
| 10.07.2025 | 58,60 | 59,15 | 58,25 | 59,15 | 2,21% | 5.242,00 |
| 09.07.2025 | 57,94 | 58,33 | 57,60 | 57,87 | -1,31% | 1.402,00 |
| 08.07.2025 | 58,94 | 60,40 | 58,51 | 58,64 | -1,45% | 2.161,00 |
| 07.07.2025 | 58,58 | 59,58 | 57,96 | 59,50 | 2,80% | 2.210,00 |
| 04.07.2025 | 59,00 | 59,00 | 57,23 | 57,88 | -1,72% | 529,00 |
| 03.07.2025 | 58,77 | 59,35 | 58,77 | 58,89 | -0,56% | 1.669,00 |
| 02.07.2025 | 58,65 | 59,40 | 57,69 | 59,22 | 3,37% | 2.404,00 |
| 01.07.2025 | 57,77 | 58,31 | 56,88 | 57,29 | -1,10% | 3.721,00 |
| 30.06.2025 | 57,63 | 57,99 | 56,45 | 57,93 | 2,26% | 5.065,00 |
| 27.06.2025 | 55,76 | 56,65 | 55,70 | 56,65 | 3,13% | 698,00 |
| 26.06.2025 | 55,19 | 55,48 | 54,65 | 54,93 | -1,26% | 2.846,00 |
| 25.06.2025 | 56,50 | 56,83 | 55,56 | 55,63 | -0,84% | 4.155,00 |
| 24.06.2025 | 55,99 | 56,16 | 55,28 | 56,10 | 2,67% | 5.438,00 |
| 23.06.2025 | 55,20 | 55,50 | 54,18 | 54,64 | -1,64% | 2.344,00 |
| 20.06.2025 | 54,93 | 55,65 | 54,70 | 55,55 | 2,97% | 7.479,00 |
| 19.06.2025 | 54,89 | 54,89 | 53,28 | 53,95 | -2,00% | 4.453,00 |
| 18.06.2025 | 54,79 | 55,37 | 54,72 | 55,05 | -1,02% | 5.010,00 |
| 17.06.2025 | 55,91 | 55,91 | 55,20 | 55,62 | 0,25% | 4.046,00 |
| 16.06.2025 | 53,64 | 55,52 | 53,64 | 55,48 | 2,63% | 4.568,00 |
| 13.06.2025 | 53,71 | 54,61 | 53,10 | 54,06 | -3,21% | 12.319,00 |
| 12.06.2025 | 55,04 | 56,36 | 54,50 | 55,85 | -1,17% | 7.841,00 |
| 11.06.2025 | 56,09 | 57,00 | 56,03 | 56,51 | 0,23% | 4.618,00 |
| 10.06.2025 | 57,74 | 57,74 | 56,38 | 56,38 | -1,45% | 6.052,00 |
| 09.06.2025 | 56,98 | 57,54 | 56,83 | 57,21 | 2,05% | 4.113,00 |
| 06.06.2025 | 55,79 | 56,78 | 55,66 | 56,06 | -0,27% | 3.776,00 |
| 05.06.2025 | 56,13 | 56,28 | 55,55 | 56,21 | 1,66% | 5.658,00 |
| 04.06.2025 | 55,76 | 56,13 | 54,98 | 55,29 | -0,59% | 1.382,00 |
| 03.06.2025 | 53,41 | 56,20 | 53,40 | 55,62 | 4,04% | 11.519,00 |
| 02.06.2025 | 53,20 | 53,91 | 52,52 | 53,46 | -1,55% | 7.838,00 |
| 30.05.2025 | 54,72 | 54,72 | 54,15 | 54,30 | -1,27% | 2.904,00 |
| 29.05.2025 | 56,44 | 56,77 | 54,89 | 55,00 | 0,77% | 4.503,00 |
| 28.05.2025 | 54,95 | 55,24 | 54,20 | 54,58 | 0,02% | 5.223,00 |
| 27.05.2025 | 52,26 | 55,10 | 52,26 | 54,57 | 4,70% | 7.792,00 |
| 26.05.2025 | 51,70 | 52,72 | 51,70 | 52,12 | 1,40% | 1.635,00 |
| 23.05.2025 | 51,41 | 51,97 | 49,90 | 51,40 | -0,41% | 14.419,00 |
| 22.05.2025 | 49,18 | 51,70 | 48,75 | 51,61 | 3,10% | 17.397,00 |
| 21.05.2025 | 50,52 | 50,53 | 49,42 | 50,06 | -2,87% | 4.075,00 |
| 20.05.2025 | 50,97 | 52,05 | 50,64 | 51,54 | 0,72% | 9.335,00 |
| 19.05.2025 | 50,59 | 51,17 | 49,40 | 51,17 | -1,35% | 11.684,00 |
| 16.05.2025 | 50,42 | 51,87 | 50,42 | 51,87 | 0,60% | 4.159,00 |
| 15.05.2025 | 50,94 | 51,60 | 50,73 | 51,56 | -1,06% | 13.659,00 |
| 14.05.2025 | 52,29 | 53,25 | 51,73 | 52,11 | 4,43% | 9.197,00 |
| 13.05.2025 | 49,41 | 50,00 | 48,80 | 49,90 | 1,47% | 9.752,00 |
| 12.05.2025 | 46,50 | 49,19 | 45,50 | 49,18 | 10,05% | 16.470,00 |
| 09.05.2025 | 44,62 | 45,40 | 44,35 | 44,69 | -0,07% | 7.200,00 |
| 08.05.2025 | 42,63 | 44,72 | 42,62 | 44,72 | 6,34% | 17.453,00 |
| 07.05.2025 | 42,00 | 42,27 | 41,68 | 42,05 | 0,07% | 6.559,00 |
| 06.05.2025 | 40,99 | 42,25 | 40,31 | 42,02 | 3,59% | 14.206,00 |
| 05.05.2025 | 40,69 | 40,91 | 39,76 | 40,57 | 0,51% | 4.976,00 |
| 02.05.2025 | 39,78 | 41,34 | 38,99 | 40,36 | -20,60% | 130.666,00 |
| 30.04.2025 | 52,26 | 52,46 | 49,80 | 50,83 | -1,80% | 4.061,00 |