80,210€
-0,21%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 80,23 | 80,44 | 80,06 | 80,06 | -0,47% | 47,00 |
| 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 |
| 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 |