50,080€
-0,56%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 50,21 | 50,92 | 49,79 | 50,36 | -2,37% | 3.631,00 |
| 17.11.2025 | 52,40 | 53,75 | 51,03 | 51,58 | -3,06% | 7.074,00 |
| 14.11.2025 | 53,05 | 53,54 | 52,00 | 53,21 | -2,42% | 12.956,00 |
| 13.11.2025 | 56,79 | 56,94 | 54,28 | 54,53 | -3,26% | 7.904,00 |
| 12.11.2025 | 57,00 | 57,36 | 56,33 | 56,37 | -0,74% | 4.513,00 |
| 11.11.2025 | 57,54 | 57,59 | 56,44 | 56,79 | 0,48% | 2.531,00 |
| 10.11.2025 | 57,62 | 58,70 | 56,33 | 56,52 | 2,41% | 7.437,00 |
| 07.11.2025 | 53,13 | 56,51 | 51,75 | 55,19 | -11,14% | 37.717,00 |
| 06.11.2025 | 63,81 | 65,11 | 62,11 | 62,11 | -3,47% | 3.047,00 |
| 05.11.2025 | 62,92 | 64,41 | 62,71 | 64,34 | 0,77% | 2.223,00 |
| 04.11.2025 | 63,06 | 63,95 | 62,50 | 63,85 | -1,47% | 5.725,00 |
| 03.11.2025 | 65,70 | 66,51 | 64,06 | 64,80 | -0,93% | 3.681,00 |
| 31.10.2025 | 64,74 | 65,90 | 64,24 | 65,41 | 1,38% | 3.037,00 |
| 30.10.2025 | 65,84 | 66,19 | 64,48 | 64,52 | -3,46% | 2.030,00 |
| 29.10.2025 | 68,99 | 69,20 | 64,88 | 66,83 | -2,98% | 4.153,00 |
| 28.10.2025 | 68,84 | 70,03 | 67,85 | 68,88 | -0,73% | 5.019,00 |
| 27.10.2025 | 68,95 | 70,00 | 68,95 | 69,39 | 1,42% | 2.404,00 |
| 24.10.2025 | 67,96 | 69,08 | 67,66 | 68,42 | 3,23% | 2.488,00 |
| 23.10.2025 | 66,09 | 66,52 | 65,42 | 66,28 | 0,85% | 4.340,00 |
| 22.10.2025 | 66,89 | 67,25 | 65,00 | 65,72 | -3,04% | 2.298,00 |
| 21.10.2025 | 65,46 | 67,90 | 65,40 | 67,78 | 3,32% | 871,00 |
| 20.10.2025 | 65,08 | 65,61 | 64,71 | 65,60 | 2,32% | 1.291,00 |
| 17.10.2025 | 61,99 | 64,93 | 61,19 | 64,11 | -2,98% | 8.404,00 |
| 16.10.2025 | 65,43 | 66,42 | 65,34 | 66,08 | 0,12% | 4.294,00 |
| 15.10.2025 | 66,17 | 66,84 | 65,89 | 66,00 | 1,55% | 4.140,00 |
| 14.10.2025 | 63,62 | 64,99 | 62,56 | 64,99 | 0,25% | 2.914,00 |
| 13.10.2025 | 65,87 | 66,43 | 64,59 | 64,83 | 0,75% | 10.618,00 |
| 10.10.2025 | 70,01 | 70,01 | 64,35 | 64,35 | -7,97% | 3.566,00 |
| 09.10.2025 | 69,98 | 70,26 | 69,14 | 69,92 | 0,72% | 3.153,00 |
| 08.10.2025 | 67,89 | 69,50 | 67,89 | 69,42 | 3,53% | 3.848,00 |
| 07.10.2025 | 66,65 | 68,50 | 66,48 | 67,05 | 0,07% | 2.559,00 |
| 06.10.2025 | 65,98 | 67,03 | 65,67 | 67,00 | 2,29% | 4.009,00 |
| 03.10.2025 | 65,70 | 65,95 | 65,15 | 65,50 | 0,78% | 1.212,00 |
| 02.10.2025 | 62,67 | 65,21 | 62,67 | 64,99 | 4,22% | 1.708,00 |
| 01.10.2025 | 60,66 | 62,36 | 60,30 | 62,36 | 1,41% | 1.630,00 |
| 30.09.2025 | 64,26 | 64,49 | 61,31 | 61,49 | -4,25% | 1.839,00 |
| 29.09.2025 | 63,32 | 64,42 | 63,10 | 64,22 | 3,92% | 710,00 |
| 26.09.2025 | 63,11 | 63,33 | 61,19 | 61,80 | -2,66% | 1.537,00 |
| 25.09.2025 | 65,02 | 65,23 | 63,39 | 63,49 | -3,77% | 1.553,00 |
| 24.09.2025 | 64,80 | 66,79 | 64,35 | 65,98 | -0,27% | 1.559,00 |
| 23.09.2025 | 64,92 | 66,45 | 64,92 | 66,16 | 2,62% | 349,00 |
| 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 | -1,45% | 3.783,00 |
| 11.09.2025 | 63,53 | 63,53 | 62,84 | 63,49 | 0,30% | 1.208,00 |
| 10.09.2025 | 64,49 | 65,39 | 63,30 | 63,30 | -2,68% | 6.035,00 |
| 09.09.2025 | 64,39 | 65,20 | 64,26 | 65,04 | 1,80% | 1.540,00 |
| 08.09.2025 | 63,92 | 64,52 | 63,78 | 63,89 | 1,27% | 1.577,00 |
| 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 | 6,29% | 2.816,00 |
| 21.08.2025 | 63,61 | 63,82 | 62,76 | 63,28 | 0,81% | 4.978,00 |
| 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 |