Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 77,34 | 77,89 | 77,11 | 77,55 | 1,27% | 604,00 |
27.03.2024 | 78,54 | 78,79 | 76,14 | 76,58 | -2,20% | 1.256,00 |
26.03.2024 | 76,41 | 79,00 | 76,41 | 78,30 | 3,00% | 1.031,00 |
25.03.2024 | 74,93 | 76,02 | 74,61 | 76,02 | 1,23% | 867,00 |
22.03.2024 | 78,00 | 78,09 | 74,81 | 75,10 | -2,88% | 2.454,00 |
21.03.2024 | 75,93 | 77,86 | 75,34 | 77,33 | 7,00% | 1.029,00 |
20.03.2024 | 72,70 | 73,23 | 72,27 | 72,27 | -1,01% | 725,00 |
19.03.2024 | 74,25 | 74,25 | 72,03 | 73,01 | -2,29% | 765,00 |
18.03.2024 | 73,70 | 74,72 | 73,00 | 74,72 | 1,27% | 6.469,00 |
15.03.2024 | 74,42 | 75,30 | 73,57 | 73,78 | -0,83% | 2.649,00 |
14.03.2024 | 78,87 | 79,33 | 74,40 | 74,40 | -5,31% | 3.187,00 |
13.03.2024 | 75,29 | 79,90 | 74,31 | 78,57 | 5,99% | 2.742,00 |
12.03.2024 | 75,64 | 75,75 | 73,98 | 74,13 | -1,32% | 8.667,00 |
11.03.2024 | 73,92 | 76,00 | 73,53 | 75,12 | 2,25% | 4.088,00 |
08.03.2024 | 70,49 | 74,66 | 70,49 | 73,47 | 5,70% | 1.334,00 |
07.03.2024 | 69,58 | 70,84 | 69,44 | 69,51 | -0,90% | 1.663,00 |
06.03.2024 | 69,04 | 70,44 | 69,04 | 70,14 | 2,68% | 2.992,00 |
05.03.2024 | 70,40 | 70,87 | 68,14 | 68,31 | -3,98% | 2.100,00 |
04.03.2024 | 74,10 | 74,10 | 71,14 | 71,14 | -1,94% | 3.273,00 |
01.03.2024 | 73,47 | 73,70 | 72,55 | 72,55 | -1,01% | 1.573,00 |
29.02.2024 | 72,56 | 74,50 | 72,31 | 73,29 | -0,12% | 1.170,00 |
28.02.2024 | 71,72 | 73,63 | 70,97 | 73,38 | 3,64% | 15.247,00 |
27.02.2024 | 68,73 | 71,06 | 68,73 | 70,80 | 1,36% | 6.689,00 |
26.02.2024 | 72,41 | 72,82 | 69,67 | 69,85 | -5,42% | 4.374,00 |
23.02.2024 | 71,00 | 76,51 | 70,69 | 73,85 | 18,65% | 15.101,00 |
22.02.2024 | 60,88 | 62,47 | 60,80 | 62,24 | 4,38% | 3.362,00 |
21.02.2024 | 60,77 | 60,77 | 59,50 | 59,63 | -1,70% | 1.814,00 |
20.02.2024 | 60,94 | 61,13 | 59,80 | 60,66 | -0,56% | 20.691,00 |
19.02.2024 | 60,53 | 61,04 | 60,53 | 61,00 | -1,88% | 1.080,00 |
16.02.2024 | 64,60 | 64,97 | 61,52 | 62,17 | -3,03% | 2.103,00 |
15.02.2024 | 63,70 | 64,89 | 63,46 | 64,11 | 3,00% | 1.183,00 |
14.02.2024 | 61,50 | 62,24 | 61,50 | 62,24 | 0,37% | 681,00 |
13.02.2024 | 64,05 | 64,54 | 61,12 | 62,01 | -3,49% | 1.056,00 |
12.02.2024 | 61,57 | 64,46 | 61,32 | 64,25 | 2,24% | 5.025,00 |
09.02.2024 | 63,74 | 64,83 | 62,84 | 62,84 | -2,03% | 1.258,00 |
08.02.2024 | 63,40 | 64,38 | 62,55 | 64,14 | 2,72% | 3.611,00 |
07.02.2024 | 62,24 | 62,66 | 61,74 | 62,44 | -0,64% | 1.220,00 |
06.02.2024 | 61,46 | 63,19 | 60,68 | 62,84 | 2,30% | 768,00 |
05.02.2024 | 62,78 | 62,99 | 61,13 | 61,43 | -1,74% | 1.553,00 |
02.02.2024 | 62,60 | 62,64 | 61,09 | 62,52 | 3,91% | 1.990,00 |
01.02.2024 | 60,96 | 61,12 | 59,85 | 60,17 | -2,23% | 483,00 |
31.01.2024 | 62,25 | 62,43 | 61,54 | 61,54 | -3,71% | 997,00 |
30.01.2024 | 63,79 | 65,97 | 63,49 | 63,91 | 2,01% | 3.720,00 |
29.01.2024 | 59,71 | 62,81 | 59,71 | 62,65 | 4,91% | 466,00 |
26.01.2024 | 57,28 | 59,83 | 57,13 | 59,72 | 3,20% | 1.305,00 |
25.01.2024 | 57,53 | 58,17 | 57,20 | 57,87 | -2,90% | 1.895,00 |
24.01.2024 | 61,64 | 61,83 | 59,60 | 59,60 | -2,31% | 469,00 |
23.01.2024 | 61,57 | 62,06 | 61,01 | 61,01 | -1,60% | 745,00 |
22.01.2024 | 61,15 | 63,32 | 60,91 | 62,00 | 4,91% | 752,00 |
19.01.2024 | 59,63 | 59,78 | 59,10 | 59,10 | 0,22% | 450,00 |
18.01.2024 | 58,93 | 60,39 | 58,64 | 58,97 | 1,60% | 3.385,00 |
17.01.2024 | 59,24 | 59,25 | 57,87 | 58,04 | -3,59% | 11.077,00 |
16.01.2024 | 60,43 | 60,56 | 59,74 | 60,20 | 0,00% | 2.294,00 |
15.01.2024 | 60,57 | 60,57 | 60,00 | 60,20 | -1,47% | 669,00 |
12.01.2024 | 61,41 | 62,47 | 60,98 | 61,10 | 0,46% | 586,00 |
11.01.2024 | 62,85 | 62,88 | 60,62 | 60,82 | -2,61% | 962,00 |
10.01.2024 | 63,73 | 63,81 | 61,65 | 62,45 | -3,22% | 1.078,00 |
09.01.2024 | 63,39 | 64,53 | 62,70 | 64,53 | 3,48% | 1.154,00 |
08.01.2024 | 60,96 | 62,65 | 60,76 | 62,36 | 0,74% | 1.100,00 |
05.01.2024 | 62,47 | 62,48 | 61,47 | 61,90 | -1,12% | 1.906,00 |
04.01.2024 | 63,11 | 63,48 | 61,40 | 62,60 | -1,14% | 2.099,00 |
03.01.2024 | 65,59 | 65,59 | 62,32 | 63,32 | -5,49% | 12.782,00 |
02.01.2024 | 70,57 | 71,29 | 66,64 | 67,00 | -6,74% | 5.782,00 |
29.12.2023 | 71,76 | 72,25 | 71,61 | 71,84 | -0,28% | 981,00 |
28.12.2023 | 72,00 | 72,05 | 71,38 | 72,04 | 0,92% | 1.352,00 |
27.12.2023 | 70,61 | 71,75 | 70,61 | 71,38 | 1,83% | 1.811,00 |
22.12.2023 | 69,79 | 70,29 | 69,17 | 70,10 | 1,01% | 1.266,00 |
21.12.2023 | 70,30 | 70,74 | 69,12 | 69,40 | -3,13% | 2.813,00 |
20.12.2023 | 70,42 | 72,00 | 70,21 | 71,64 | 2,09% | 1.191,00 |
19.12.2023 | 68,14 | 70,56 | 67,96 | 70,17 | 3,54% | 1.147,00 |
18.12.2023 | 67,62 | 68,08 | 66,02 | 67,77 | -1,60% | 3.891,00 |
15.12.2023 | 68,11 | 69,16 | 67,97 | 68,87 | 1,40% | 1.041,00 |
14.12.2023 | 65,18 | 68,26 | 64,87 | 67,92 | 8,27% | 1.813,00 |
13.12.2023 | 64,78 | 64,90 | 62,11 | 62,73 | -1,88% | 729,00 |
12.12.2023 | 63,81 | 64,38 | 63,81 | 63,93 | 0,63% | 524,00 |
11.12.2023 | 64,37 | 64,37 | 63,48 | 63,53 | -1,58% | 1.959,00 |
08.12.2023 | 63,08 | 65,45 | 62,96 | 64,55 | 2,64% | 690,00 |
07.12.2023 | 63,18 | 63,89 | 61,64 | 62,89 | -2,34% | 1.851,00 |
06.12.2023 | 60,93 | 64,78 | 60,24 | 64,40 | 7,80% | 1.644,00 |
05.12.2023 | 59,93 | 59,99 | 58,95 | 59,74 | -0,25% | 3.018,00 |
04.12.2023 | 59,79 | 60,73 | 59,50 | 59,89 | 1,01% | 4.677,00 |
01.12.2023 | 58,21 | 59,29 | 58,07 | 59,29 | 2,15% | 3.067,00 |
30.11.2023 | 58,53 | 58,75 | 57,83 | 58,04 | -1,33% | 1.824,00 |
29.11.2023 | 57,78 | 59,31 | 57,78 | 58,82 | 3,21% | 724,00 |
28.11.2023 | 55,39 | 57,27 | 55,10 | 56,99 | 3,56% | 5.811,00 |
27.11.2023 | 53,92 | 55,50 | 53,92 | 55,03 | 0,46% | 5.188,00 |
24.11.2023 | 54,29 | 54,81 | 53,93 | 54,78 | 1,29% | 550,00 |
23.11.2023 | 54,40 | 54,40 | 54,00 | 54,08 | -0,86% | 290,00 |
22.11.2023 | 53,41 | 54,55 | 53,41 | 54,55 | 2,46% | 926,00 |
21.11.2023 | 54,01 | 54,01 | 53,15 | 53,24 | -0,78% | 476,00 |
20.11.2023 | 53,32 | 54,00 | 53,28 | 53,66 | 2,21% | 407,00 |
17.11.2023 | 51,77 | 52,99 | 51,75 | 52,50 | 1,98% | 797,00 |
16.11.2023 | 51,90 | 51,90 | 51,10 | 51,48 | -1,53% | 2.683,00 |
15.11.2023 | 51,17 | 52,72 | 51,14 | 52,28 | 3,50% | 3.905,00 |
14.11.2023 | 48,93 | 50,60 | 48,93 | 50,51 | 4,49% | 5.788,00 |
13.11.2023 | 48,11 | 48,47 | 48,11 | 48,34 | 0,97% | 38,00 |
10.11.2023 | 47,62 | 48,10 | 47,40 | 47,88 | -1,80% | 1.458,00 |
09.11.2023 | 49,03 | 49,60 | 48,73 | 48,76 | 1,77% | 2.365,00 |
08.11.2023 | 47,62 | 47,98 | 47,40 | 47,91 | 0,47% | 1.379,00 |
07.11.2023 | 46,00 | 47,68 | 45,80 | 47,68 | 5,48% | 1.864,00 |