69,450€
-0,36%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 68,35 | 69,70 | 68,30 | 69,70 | 0,00% | 242,00 |
| 18.08.2026 | 68,75 | 69,90 | 68,70 | 69,70 | 0,72% | 396,00 |
| 17.08.2026 | 71,80 | 71,80 | 69,20 | 69,20 | -3,15% | 38,00 |
| 14.08.2026 | 71,60 | 71,90 | 71,20 | 71,45 | 2,22% | 323,00 |
| 13.08.2026 | 67,65 | 69,90 | 67,65 | 69,90 | 4,25% | 1.353,00 |
| 12.08.2026 | 68,25 | 68,60 | 67,05 | 67,05 | -2,19% | 465,00 |
| 11.08.2026 | 68,30 | 68,55 | 68,30 | 68,55 | -0,36% | 74,00 |
| 10.08.2026 | 69,00 | 69,00 | 68,25 | 68,80 | 0,66% | 671,00 |
| 07.08.2026 | 69,15 | 69,30 | 68,35 | 68,35 | -0,87% | 348,00 |
| 06.08.2026 | 73,05 | 74,10 | 68,95 | 68,95 | -5,74% | 3.824,00 |
| 05.08.2026 | 73,00 | 75,15 | 72,90 | 73,15 | 0,07% | 7.029,00 |
| 04.08.2026 | 71,45 | 73,20 | 70,90 | 73,10 | 2,89% | 597,00 |
| 03.08.2026 | 71,35 | 71,35 | 70,55 | 71,05 | 1,43% | 1.120,00 |
| 31.07.2026 | 71,85 | 72,15 | 70,00 | 70,05 | -1,13% | 499,00 |
| 30.07.2026 | 71,30 | 71,55 | 70,75 | 70,85 | -2,14% | 1.267,00 |
| 29.07.2026 | 73,00 | 73,65 | 71,90 | 72,40 | -0,28% | 3.477,00 |
| 28.07.2026 | 71,10 | 72,60 | 71,05 | 72,60 | 3,71% | 2.670,00 |
| 27.07.2026 | 68,20 | 70,60 | 68,20 | 70,00 | 2,19% | 261,00 |
| 24.07.2026 | 67,05 | 68,50 | 67,05 | 68,50 | 1,93% | 35,00 |
| 23.07.2026 | 67,55 | 68,35 | 66,80 | 67,20 | -1,90% | 1.901,00 |
| 22.07.2026 | 69,80 | 70,15 | 68,00 | 68,50 | -2,84% | 231,00 |
| 21.07.2026 | 69,65 | 71,00 | 69,50 | 70,50 | 0,64% | 925,00 |
| 20.07.2026 | 69,20 | 70,30 | 68,80 | 70,05 | 0,86% | 720,00 |
| 17.07.2026 | 69,95 | 70,55 | 69,30 | 69,45 | -2,66% | 2.528,00 |
| 16.07.2026 | 71,30 | 72,30 | 70,85 | 71,35 | -1,92% | 491,00 |
| 15.07.2026 | 71,50 | 73,40 | 69,95 | 72,75 | 4,45% | 4.305,00 |
| 14.07.2026 | 68,50 | 70,45 | 68,05 | 69,65 | 1,68% | 1.243,00 |
| 13.07.2026 | 66,75 | 69,05 | 66,75 | 68,50 | 1,41% | 1.624,00 |
| 10.07.2026 | 67,65 | 69,60 | 67,55 | 67,55 | -0,15% | 737,00 |
| 09.07.2026 | 66,70 | 67,80 | 66,40 | 67,65 | 1,65% | 3.230,00 |
| 08.07.2026 | 67,35 | 67,50 | 65,80 | 66,55 | -2,35% | 728,00 |
| 07.07.2026 | 69,05 | 70,00 | 67,90 | 68,15 | -1,02% | 604,00 |
| 06.07.2026 | 68,70 | 69,25 | 67,85 | 68,85 | 0,81% | 1.637,00 |
| 03.07.2026 | 68,65 | 70,00 | 68,30 | 68,30 | -1,01% | 649,00 |
| 02.07.2026 | 67,70 | 70,55 | 67,70 | 69,00 | 1,77% | 3.081,00 |
| 01.07.2026 | 66,80 | 67,80 | 66,05 | 67,80 | 1,80% | 2.432,00 |
| 30.06.2026 | 68,85 | 69,55 | 65,95 | 66,60 | -2,27% | 1.658,00 |
| 29.06.2026 | 68,25 | 68,80 | 67,90 | 68,15 | 1,49% | 1.745,00 |
| 26.06.2026 | 64,90 | 67,15 | 64,55 | 67,15 | 2,05% | 1.011,00 |
| 25.06.2026 | 66,50 | 67,00 | 65,45 | 65,80 | -2,59% | 10.357,00 |
| 24.06.2026 | 63,90 | 67,80 | 63,40 | 67,55 | 6,04% | 8.148,00 |
| 23.06.2026 | 62,65 | 64,00 | 62,55 | 63,70 | -0,16% | 2.267,00 |
| 22.06.2026 | 65,10 | 65,80 | 63,70 | 63,80 | 0,47% | 2.363,00 |
| 19.06.2026 | 64,15 | 64,75 | 63,05 | 63,50 | -2,08% | 6.078,00 |
| 18.06.2026 | 64,00 | 65,40 | 63,25 | 64,85 | -0,46% | 4.746,00 |
| 17.06.2026 | 64,45 | 65,15 | 64,00 | 65,15 | 0,31% | 3.174,00 |
| 16.06.2026 | 63,75 | 65,35 | 63,65 | 64,95 | 1,33% | 3.556,00 |
| 15.06.2026 | 62,15 | 64,30 | 61,20 | 64,10 | 6,48% | 3.082,00 |
| 12.06.2026 | 60,00 | 60,60 | 59,60 | 60,20 | 3,44% | 1.720,00 |
| 11.06.2026 | 58,50 | 58,50 | 57,20 | 58,20 | -1,19% | 1.191,00 |
| 10.06.2026 | 58,65 | 59,15 | 57,20 | 58,90 | 1,12% | 3.043,00 |
| 09.06.2026 | 60,50 | 60,50 | 57,95 | 58,25 | -4,19% | 1.896,00 |
| 08.06.2026 | 58,80 | 61,10 | 58,65 | 60,80 | 2,53% | 4.170,00 |
| 05.06.2026 | 60,10 | 61,10 | 59,30 | 59,30 | -3,66% | 11.575,00 |
| 04.06.2026 | 59,85 | 62,00 | 59,85 | 61,55 | 2,33% | 1.312,00 |
| 03.06.2026 | 63,80 | 63,95 | 60,15 | 60,15 | -6,38% | 18.217,00 |
| 02.06.2026 | 65,30 | 65,70 | 63,75 | 64,25 | -3,17% | 1.201,00 |
| 01.06.2026 | 65,35 | 66,45 | 64,60 | 66,35 | 1,14% | 2.745,00 |
| 29.05.2026 | 63,75 | 65,60 | 63,75 | 65,60 | 5,72% | 1.845,00 |
| 28.05.2026 | 61,05 | 62,05 | 60,70 | 62,05 | 0,89% | 497,00 |
| 27.05.2026 | 59,25 | 62,10 | 59,25 | 61,50 | 3,36% | 4.852,00 |
| 26.05.2026 | 58,65 | 59,60 | 58,35 | 59,50 | 2,06% | 1.475,00 |
| 25.05.2026 | 57,30 | 58,30 | 55,00 | 58,30 | -0,85% | 3.024,00 |
| 22.05.2026 | 59,25 | 59,40 | 58,05 | 58,80 | -0,93% | 1.228,00 |
| 21.05.2026 | 61,30 | 61,30 | 59,25 | 59,35 | -3,50% | 4.234,00 |
| 20.05.2026 | 59,50 | 61,50 | 59,35 | 61,50 | 2,16% | 4.195,00 |
| 19.05.2026 | 60,20 | 61,25 | 60,20 | 60,20 | -1,55% | 381,00 |
| 18.05.2026 | 59,80 | 61,15 | 59,80 | 61,15 | 0,58% | 728,00 |
| 15.05.2026 | 60,45 | 61,35 | 60,45 | 60,80 | -0,41% | 1.676,00 |
| 14.05.2026 | 60,25 | 61,05 | 59,95 | 61,05 | 0,41% | 545,00 |
| 13.05.2026 | 61,50 | 62,15 | 58,80 | 60,80 | -0,82% | 1.817,00 |
| 12.05.2026 | 61,55 | 61,80 | 61,15 | 61,30 | -1,53% | 1.076,00 |
| 11.05.2026 | 63,60 | 63,75 | 62,25 | 62,25 | -1,81% | 1.788,00 |
| 08.05.2026 | 63,80 | 65,75 | 61,70 | 63,40 | 4,71% | 7.132,00 |
| 07.05.2026 | 60,65 | 61,15 | 59,85 | 60,55 | 1,17% | 1.057,00 |
| 06.05.2026 | 60,65 | 61,70 | 59,85 | 59,85 | -2,92% | 1.423,00 |
| 05.05.2026 | 61,55 | 62,65 | 60,00 | 61,65 | 0,16% | 3.332,00 |
| 04.05.2026 | 61,30 | 62,55 | 60,90 | 61,55 | 3,01% | 2.884,00 |
| 30.04.2026 | 58,75 | 60,00 | 58,25 | 59,75 | 0,17% | 1.579,00 |
| 29.04.2026 | 59,40 | 59,90 | 58,15 | 59,65 | 0,00% | 1.142,00 |
| 28.04.2026 | 61,10 | 61,35 | 59,65 | 59,65 | -1,73% | 3.128,00 |
| 27.04.2026 | 61,00 | 61,35 | 60,20 | 60,70 | 0,66% | 1.348,00 |
| 24.04.2026 | 59,95 | 60,70 | 59,50 | 60,30 | 0,17% | 1.505,00 |
| 23.04.2026 | 61,45 | 61,50 | 59,80 | 60,20 | -2,51% | 1.714,00 |
| 22.04.2026 | 61,95 | 62,25 | 61,35 | 61,75 | -1,04% | 1.150,00 |
| 21.04.2026 | 62,55 | 63,70 | 62,30 | 62,40 | 1,22% | 3.848,00 |
| 20.04.2026 | 59,90 | 61,90 | 59,10 | 61,65 | 1,90% | 3.438,00 |
| 17.04.2026 | 58,45 | 60,85 | 58,35 | 60,50 | 3,68% | 3.019,00 |
| 16.04.2026 | 57,65 | 58,50 | 57,65 | 58,35 | 0,95% | 571,00 |
| 15.04.2026 | 56,25 | 57,80 | 56,05 | 57,80 | 3,68% | 1.311,00 |
| 14.04.2026 | 54,60 | 55,75 | 54,60 | 55,75 | 3,82% | 1.267,00 |
| 13.04.2026 | 51,85 | 54,05 | 51,85 | 53,70 | 1,99% | 951,00 |
| 10.04.2026 | 53,35 | 53,45 | 52,65 | 52,65 | 1,94% | 1.871,00 |
| 09.04.2026 | 53,35 | 53,35 | 51,25 | 51,65 | -4,70% | 730,00 |
| 08.04.2026 | 54,70 | 55,80 | 53,95 | 54,20 | 4,73% | 3.402,00 |
| 07.04.2026 | 51,95 | 52,50 | 51,40 | 51,75 | 1,27% | 2.747,00 |
| 02.04.2026 | 51,44 | 51,44 | 49,53 | 51,10 | -1,96% | 1.811,00 |
| 01.04.2026 | 52,66 | 52,79 | 51,60 | 52,12 | 2,58% | 3.609,00 |
| 31.03.2026 | 50,60 | 51,03 | 50,30 | 50,81 | 0,49% | 1.550,00 |
| 30.03.2026 | 48,41 | 50,60 | 48,41 | 50,56 | 2,12% | 2.108,00 |