Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 51,59 | 51,59 | 49,51 | 49,51 | -3,68% | 2.668,00 |
| 26.03.2026 | 51,54 | 53,07 | 50,99 | 51,40 | -1,72% | 1.151,00 |
| 25.03.2026 | 52,33 | 53,44 | 51,62 | 52,30 | 1,04% | 1.868,00 |
| 24.03.2026 | 53,05 | 53,05 | 51,63 | 51,76 | -1,18% | 531,00 |
| 23.03.2026 | 50,64 | 53,41 | 50,64 | 52,38 | 0,89% | 2.087,00 |
| 20.03.2026 | 50,52 | 52,17 | 50,50 | 51,92 | 3,92% | 2.361,00 |
| 19.03.2026 | 50,26 | 50,91 | 49,65 | 49,96 | -1,15% | 2.503,00 |
| 18.03.2026 | 52,34 | 53,05 | 50,54 | 50,54 | -3,38% | 1.968,00 |
| 17.03.2026 | 51,80 | 52,39 | 51,78 | 52,31 | 0,75% | 493,00 |
| 16.03.2026 | 52,82 | 53,07 | 51,74 | 51,92 | -1,33% | 651,00 |
| 13.03.2026 | 52,35 | 53,32 | 52,20 | 52,62 | -0,09% | 1.727,00 |
| 12.03.2026 | 55,07 | 55,89 | 52,67 | 52,67 | -5,76% | 5.295,00 |
| 11.03.2026 | 56,33 | 57,90 | 55,46 | 55,89 | -2,05% | 2.346,00 |
| 10.03.2026 | 56,29 | 57,22 | 55,95 | 57,06 | 1,97% | 2.120,00 |
| 09.03.2026 | 55,43 | 56,65 | 54,96 | 55,96 | -2,64% | 2.771,00 |
| 06.03.2026 | 58,37 | 58,43 | 56,91 | 57,48 | 1,36% | 2.939,00 |
| 05.03.2026 | 55,99 | 58,05 | 55,74 | 56,71 | 1,12% | 2.286,00 |
| 04.03.2026 | 53,54 | 56,13 | 53,54 | 56,08 | 3,74% | 2.133,00 |
| 03.03.2026 | 54,78 | 55,00 | 53,23 | 54,06 | 0,84% | 7.252,00 |
| 02.03.2026 | 52,83 | 53,84 | 51,47 | 53,61 | 2,41% | 4.188,00 |
| 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 |