Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2025 | 51,85 | 52,26 | 50,97 | 51,76 | 1,89% | 4.333,00 |
| 28.04.2025 | 51,30 | 52,00 | 50,74 | 50,80 | -0,06% | 6.899,00 |
| 25.04.2025 | 51,70 | 51,70 | 50,20 | 50,83 | 2,34% | 3.860,00 |
| 24.04.2025 | 48,31 | 49,67 | 48,31 | 49,67 | -0,01% | 3.947,00 |
| 23.04.2025 | 49,79 | 51,59 | 49,34 | 49,68 | 6,31% | 7.076,00 |
| 22.04.2025 | 45,61 | 46,95 | 45,61 | 46,73 | -0,88% | 2.688,00 |
| 17.04.2025 | 48,19 | 48,26 | 46,78 | 47,14 | -2,32% | 3.776,00 |
| 16.04.2025 | 47,91 | 48,68 | 47,50 | 48,26 | -1,29% | 6.428,00 |
| 15.04.2025 | 48,41 | 49,38 | 48,01 | 48,89 | 1,92% | 4.135,00 |
| 14.04.2025 | 48,47 | 49,12 | 47,81 | 47,97 | 5,20% | 6.402,00 |
| 11.04.2025 | 47,62 | 48,20 | 45,17 | 45,60 | -3,35% | 9.816,00 |
| 10.04.2025 | 50,84 | 50,84 | 47,18 | 47,18 | 7,23% | 6.968,00 |
| 09.04.2025 | 45,01 | 45,56 | 43,03 | 44,00 | -5,88% | 20.018,00 |
| 08.04.2025 | 46,80 | 48,56 | 46,68 | 46,75 | 1,53% | 18.039,00 |
| 07.04.2025 | 41,96 | 47,19 | 40,70 | 46,05 | 2,19% | 38.161,00 |
| 04.04.2025 | 48,50 | 48,50 | 43,75 | 45,06 | -7,91% | 33.779,00 |
| 03.04.2025 | 50,52 | 52,09 | 47,30 | 48,93 | -7,77% | 17.195,00 |
| 02.04.2025 | 51,48 | 53,05 | 50,30 | 53,05 | 4,84% | 2.814,00 |
| 01.04.2025 | 50,45 | 50,79 | 49,97 | 50,60 | 1,73% | 4.320,00 |
| 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 |