52,355€
15,10%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 57,10 | 57,16 | 52,03 | 52,35 | 15,09% | 21.662,00 |
| 26.02.2026 | 44,04 | 45,81 | 43,85 | 45,49 | 4,70% | 2.104,00 |
| 25.02.2026 | 43,31 | 43,91 | 43,13 | 43,45 | 0,65% | 1.196,00 |
| 24.02.2026 | 42,68 | 43,27 | 42,27 | 43,17 | 0,51% | 629,00 |
| 23.02.2026 | 44,50 | 44,73 | 42,59 | 42,95 | -5,23% | 3.335,00 |
| 20.02.2026 | 44,91 | 46,32 | 44,45 | 45,32 | -0,07% | 6.383,00 |
| 19.02.2026 | 45,40 | 45,50 | 44,56 | 45,35 | -0,12% | 1.158,00 |
| 18.02.2026 | 42,89 | 45,59 | 42,89 | 45,40 | 6,05% | 5.600,00 |
| 17.02.2026 | 42,17 | 43,28 | 41,84 | 42,81 | 1,33% | 4.824,00 |
| 16.02.2026 | 42,18 | 42,70 | 42,01 | 42,25 | 1,62% | 2.594,00 |
| 13.02.2026 | 41,66 | 42,03 | 41,31 | 41,58 | -0,28% | 5.156,00 |
| 12.02.2026 | 45,38 | 45,49 | 41,68 | 41,69 | -8,55% | 22.652,00 |
| 11.02.2026 | 47,99 | 48,47 | 45,59 | 45,59 | -6,73% | 4.706,00 |
| 10.02.2026 | 47,99 | 49,12 | 47,66 | 48,88 | 2,44% | 1.553,00 |
| 09.02.2026 | 48,09 | 48,09 | 46,82 | 47,72 | 0,53% | 3.440,00 |
| 06.02.2026 | 45,30 | 47,47 | 44,82 | 47,47 | 1,71% | 2.609,00 |
| 05.02.2026 | 48,89 | 48,89 | 46,31 | 46,67 | -3,55% | 4.978,00 |
| 04.02.2026 | 47,99 | 48,85 | 46,68 | 48,39 | 0,43% | 4.457,00 |
| 03.02.2026 | 51,12 | 51,67 | 48,03 | 48,18 | -5,57% | 14.224,00 |
| 02.02.2026 | 49,96 | 51,25 | 49,58 | 51,02 | -0,20% | 9.415,00 |
| 30.01.2026 | 51,68 | 51,88 | 51,00 | 51,12 | -6,15% | 1.195,00 |
| 28.01.2026 | 53,72 | 54,87 | 53,72 | 54,47 | 0,91% | 811,00 |
| 27.01.2026 | 56,10 | 56,58 | 53,98 | 53,98 | -3,62% | 8.584,00 |
| 26.01.2026 | 56,29 | 56,32 | 55,56 | 56,01 | -2,51% | 5.445,00 |
| 23.01.2026 | 55,53 | 57,45 | 55,22 | 57,45 | 3,59% | 3.356,00 |
| 22.01.2026 | 55,08 | 55,88 | 54,72 | 55,46 | 0,89% | 3.753,00 |
| 21.01.2026 | 53,54 | 55,89 | 53,29 | 54,97 | -0,16% | 2.411,00 |
| 20.01.2026 | 55,21 | 55,21 | 54,03 | 55,06 | -1,68% | 3.690,00 |
| 19.01.2026 | 55,30 | 56,75 | 55,03 | 56,00 | -0,34% | 4.015,00 |
| 16.01.2026 | 56,27 | 56,50 | 55,75 | 56,19 | 0,00% | 6.608,00 |
| 15.01.2026 | 56,45 | 56,75 | 55,76 | 56,19 | 0,04% | 866,00 |
| 14.01.2026 | 57,99 | 57,99 | 56,17 | 56,17 | -3,07% | 687,00 |
| 13.01.2026 | 59,88 | 60,22 | 57,71 | 57,95 | -4,33% | 2.487,00 |
| 12.01.2026 | 60,20 | 61,22 | 59,45 | 60,57 | 2,00% | 8.715,00 |
| 09.01.2026 | 60,30 | 60,62 | 58,82 | 59,38 | -1,93% | 1.761,00 |
| 08.01.2026 | 60,85 | 60,97 | 59,95 | 60,55 | 0,10% | 2.987,00 |
| 07.01.2026 | 60,39 | 61,27 | 60,16 | 60,49 | 2,65% | 7.362,00 |
| 06.01.2026 | 58,42 | 58,98 | 58,36 | 58,93 | 0,44% | 1.656,00 |
| 05.01.2026 | 55,62 | 58,77 | 55,62 | 58,67 | 6,50% | 4.058,00 |
| 02.01.2026 | 55,63 | 56,06 | 53,41 | 55,09 | -1,61% | 3.481,00 |
| 30.12.2025 | 55,42 | 56,18 | 55,42 | 55,99 | 0,39% | 1.449,00 |
| 29.12.2025 | 55,89 | 56,20 | 55,49 | 55,77 | 2,16% | 5.052,00 |
| 23.12.2025 | 55,96 | 55,96 | 54,32 | 54,59 | -3,07% | 1.895,00 |
| 22.12.2025 | 55,78 | 56,42 | 55,25 | 56,32 | 1,42% | 1.961,00 |
| 19.12.2025 | 55,11 | 56,00 | 54,96 | 55,53 | -0,38% | 3.025,00 |
| 18.12.2025 | 54,91 | 56,11 | 54,50 | 55,74 | 1,62% | 5.911,00 |
| 17.12.2025 | 54,92 | 55,82 | 54,85 | 54,85 | -0,45% | 878,00 |
| 16.12.2025 | 54,20 | 55,45 | 53,87 | 55,10 | -0,52% | 2.066,00 |
| 15.12.2025 | 55,49 | 55,92 | 55,04 | 55,39 | 3,05% | 1.956,00 |
| 12.12.2025 | 54,00 | 55,05 | 53,67 | 53,75 | 0,30% | 2.433,00 |
| 11.12.2025 | 53,20 | 54,43 | 53,20 | 53,59 | 0,53% | 4.621,00 |
| 10.12.2025 | 52,66 | 53,31 | 52,60 | 53,31 | 0,40% | 1.176,00 |
| 09.12.2025 | 52,23 | 53,10 | 52,15 | 53,10 | 1,28% | 952,00 |
| 08.12.2025 | 52,47 | 53,08 | 51,99 | 52,43 | -0,98% | 3.133,00 |
| 05.12.2025 | 53,62 | 53,62 | 52,72 | 52,95 | 0,82% | 1.486,00 |
| 04.12.2025 | 52,46 | 53,12 | 52,15 | 52,52 | -1,19% | 2.692,00 |
| 03.12.2025 | 52,26 | 53,58 | 51,65 | 53,15 | -4,53% | 6.552,00 |
| 02.12.2025 | 55,30 | 55,97 | 55,08 | 55,67 | -2,21% | 2.653,00 |
| 01.12.2025 | 56,83 | 57,24 | 55,93 | 56,93 | -1,84% | 3.063,00 |
| 28.11.2025 | 56,62 | 58,20 | 56,29 | 58,00 | 1,36% | 4.505,00 |
| 27.11.2025 | 56,62 | 57,22 | 56,20 | 57,22 | 1,20% | 792,00 |
| 26.11.2025 | 55,21 | 56,87 | 55,15 | 56,54 | 4,03% | 2.167,00 |
| 25.11.2025 | 53,39 | 54,35 | 53,16 | 54,35 | 0,95% | 3.525,00 |
| 24.11.2025 | 54,52 | 54,52 | 53,15 | 53,84 | 2,61% | 2.024,00 |
| 21.11.2025 | 53,64 | 54,49 | 51,95 | 52,47 | -6,55% | 8.577,00 |
| 20.11.2025 | 54,89 | 56,84 | 54,81 | 56,15 | 12,39% | 9.125,00 |
| 19.11.2025 | 49,56 | 51,76 | 49,56 | 49,96 | -0,79% | 8.208,00 |
| 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 |