40,920€
-19,43%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 39,10 | 41,55 | 38,85 | 41,16 | -20,21% | 3.485,00 |
| 30.04.2025 | 52,25 | 52,34 | 49,67 | 51,59 | -1,44% | 4,00 |
| 29.04.2025 | 51,75 | 52,44 | 50,99 | 52,35 | 2,51% | 100,00 |
| 28.04.2025 | 51,48 | 52,23 | 50,45 | 51,07 | -0,10% | 91,00 |
| 25.04.2025 | 51,43 | 51,72 | 50,12 | 51,12 | 1,22% | 332,00 |
| 24.04.2025 | 48,90 | 50,51 | 48,00 | 50,50 | 2,77% | - |
| 23.04.2025 | 49,60 | 51,72 | 48,78 | 49,14 | 3,32% | 500,00 |
| 22.04.2025 | 45,79 | 47,90 | 45,48 | 47,56 | 0,39% | 137,00 |
| 17.04.2025 | 47,39 | 48,86 | 46,64 | 47,38 | 0,38% | 277,00 |
| 16.04.2025 | 47,79 | 48,77 | 46,25 | 47,20 | -3,36% | 200,00 |
| 15.04.2025 | 48,19 | 49,45 | 48,04 | 48,84 | 1,44% | 24,00 |
| 14.04.2025 | 47,85 | 49,25 | 47,19 | 48,15 | 1,25% | 214,00 |
| 11.04.2025 | 47,70 | 48,40 | 44,89 | 47,55 | 0,72% | 440,00 |
| 10.04.2025 | 51,10 | 51,12 | 45,52 | 47,21 | -7,66% | 1.146,00 |
| 09.04.2025 | 43,35 | 52,05 | 42,99 | 51,13 | 14,15% | 844,00 |
| 08.04.2025 | 47,03 | 48,81 | 43,95 | 44,79 | -3,14% | 1.070,00 |
| 07.04.2025 | 43,15 | 48,74 | 40,49 | 46,24 | 0,86% | 1.261,00 |
| 04.04.2025 | 48,38 | 48,95 | 43,49 | 45,85 | -6,31% | 769,00 |
| 03.04.2025 | 50,00 | 52,55 | 47,18 | 48,94 | -8,25% | 500,00 |
| 02.04.2025 | 51,26 | 54,07 | 49,90 | 53,34 | 3,83% | 136,00 |
| 01.04.2025 | 50,31 | 51,47 | 49,76 | 51,37 | 2,23% | 741,00 |
| 31.03.2025 | 50,60 | 50,99 | 48,33 | 50,25 | -1,60% | 321,00 |
| 28.03.2025 | 52,64 | 53,43 | 50,55 | 51,07 | -3,34% | 25,00 |
| 27.03.2025 | 55,50 | 55,50 | 52,71 | 52,83 | -3,79% | 256,00 |
| 26.03.2025 | 57,28 | 57,41 | 54,71 | 54,91 | -3,60% | 71,00 |
| 25.03.2025 | 57,59 | 58,82 | 56,70 | 56,96 | -2,44% | 10,00 |
| 24.03.2025 | 57,24 | 58,48 | 57,05 | 58,39 | 3,06% | 57,00 |
| 21.03.2025 | 56,75 | 56,95 | 55,08 | 56,65 | 0,66% | 63,00 |
| 20.03.2025 | 56,95 | 57,64 | 55,65 | 56,28 | -0,21% | 195,00 |
| 19.03.2025 | 55,12 | 57,21 | 54,71 | 56,40 | 3,56% | 417,00 |
| 18.03.2025 | 54,01 | 56,23 | 53,83 | 54,46 | 1,44% | 609,00 |
| 17.03.2025 | 52,30 | 54,43 | 52,06 | 53,69 | 2,18% | 293,00 |
| 14.03.2025 | 50,78 | 52,90 | 50,52 | 52,54 | 4,53% | 200,00 |
| 13.03.2025 | 51,26 | 51,79 | 49,61 | 50,27 | -2,13% | 283,00 |
| 12.03.2025 | 50,69 | 52,36 | 50,58 | 51,36 | 1,20% | 77,00 |
| 11.03.2025 | 51,11 | 51,35 | 49,39 | 50,75 | 0,07% | 593,00 |
| 10.03.2025 | 54,82 | 54,94 | 49,48 | 50,72 | -8,33% | 1.555,00 |
| 07.03.2025 | 55,60 | 56,23 | 53,10 | 55,33 | -0,24% | 683,00 |
| 06.03.2025 | 56,58 | 56,65 | 54,37 | 55,46 | -2,05% | 200,00 |
| 05.03.2025 | 57,32 | 57,34 | 55,21 | 56,62 | 1,32% | 70,00 |
| 04.03.2025 | 59,74 | 59,97 | 55,05 | 55,88 | -6,59% | 302,00 |
| 03.03.2025 | 63,40 | 64,09 | 59,57 | 59,83 | -4,93% | 274,00 |
| 28.02.2025 | 61,90 | 64,47 | 60,57 | 62,93 | 1,81% | 109,00 |
| 27.02.2025 | 62,55 | 64,15 | 61,38 | 61,81 | -0,73% | 247,00 |
| 26.02.2025 | 61,06 | 62,56 | 60,35 | 62,26 | 4,15% | 31,00 |
| 25.02.2025 | 62,98 | 63,98 | 59,64 | 59,78 | -5,09% | 546,00 |
| 24.02.2025 | 65,43 | 66,47 | 62,13 | 62,99 | -3,62% | 1.367,00 |
| 21.02.2025 | 74,80 | 74,85 | 64,49 | 65,35 | -17,42% | 2.538,00 |
| 20.02.2025 | 80,38 | 81,75 | 77,93 | 79,14 | -1,63% | 753,00 |
| 19.02.2025 | 80,97 | 81,77 | 79,24 | 80,45 | -0,14% | 576,00 |
| 18.02.2025 | 81,38 | 82,50 | 79,66 | 80,57 | -0,29% | 698,00 |
| 17.02.2025 | 80,41 | 82,10 | 79,04 | 80,80 | 0,96% | 20,00 |
| 14.02.2025 | 80,44 | 81,22 | 78,41 | 80,04 | -0,66% | 180,00 |
| 13.02.2025 | 80,25 | 81,78 | 78,89 | 80,57 | 0,90% | 419,00 |
| 12.02.2025 | 80,15 | 80,95 | 78,29 | 79,85 | 0,30% | 397,00 |
| 11.02.2025 | 82,23 | 82,80 | 79,52 | 79,62 | -3,28% | 110,00 |
| 10.02.2025 | 82,29 | 86,41 | 81,72 | 82,32 | -0,33% | - |
| 07.02.2025 | 83,26 | 85,30 | 82,24 | 82,59 | -0,31% | 7.500,00 |
| 06.02.2025 | 83,31 | 84,91 | 82,08 | 82,84 | 0,26% | 123,00 |
| 05.02.2025 | 82,32 | 84,26 | 82,07 | 82,63 | -0,42% | 138,00 |
| 04.02.2025 | 87,50 | 88,42 | 82,73 | 82,97 | -5,30% | 822,00 |
| 03.02.2025 | 82,65 | 88,71 | 80,60 | 87,61 | 0,06% | 102,00 |
| 31.01.2025 | 90,36 | 90,51 | 85,31 | 87,56 | -1,95% | 236,00 |
| 30.01.2025 | 86,96 | 90,35 | 85,48 | 89,30 | 3,25% | 400,00 |
| 29.01.2025 | 84,80 | 87,21 | 84,61 | 86,49 | 1,78% | 700,00 |
| 28.01.2025 | 81,78 | 85,03 | 80,85 | 84,98 | 4,71% | 60,00 |
| 27.01.2025 | 82,70 | 83,28 | 78,17 | 81,15 | -3,99% | 598,00 |
| 24.01.2025 | 84,06 | 85,62 | 82,86 | 84,52 | 0,28% | 91,00 |
| 23.01.2025 | 83,87 | 84,86 | 83,05 | 84,28 | 0,33% | 138,00 |
| 22.01.2025 | 87,10 | 87,16 | 83,84 | 84,01 | -2,35% | 120,00 |
| 21.01.2025 | 83,76 | 86,23 | 83,36 | 86,03 | 4,39% | 108,00 |
| 20.01.2025 | 84,45 | 86,07 | 81,85 | 82,41 | -2,61% | 276,00 |
| 17.01.2025 | 83,81 | 85,74 | 83,42 | 84,61 | 0,91% | 170,00 |
| 16.01.2025 | 83,76 | 84,59 | 81,90 | 83,85 | 1,80% | 627,00 |
| 15.01.2025 | 80,31 | 84,14 | 79,45 | 82,37 | 2,96% | - |
| 14.01.2025 | 80,82 | 81,97 | 79,31 | 80,01 | -0,37% | 2.385,00 |
| 13.01.2025 | 79,80 | 80,48 | 78,59 | 80,30 | -0,32% | 1.319,00 |
| 10.01.2025 | 84,26 | 84,63 | 79,62 | 80,56 | -4,25% | 627,00 |
| 09.01.2025 | 84,05 | 88,36 | 83,23 | 84,14 | -0,01% | 93,00 |
| 08.01.2025 | 85,60 | 85,83 | 83,27 | 84,15 | -0,76% | 155,00 |
| 07.01.2025 | 88,43 | 89,95 | 83,95 | 84,79 | -4,25% | 643,00 |
| 06.01.2025 | 89,82 | 91,01 | 87,93 | 88,56 | -1,00% | 1.094,00 |
| 03.01.2025 | 84,36 | 89,93 | 84,36 | 89,45 | 5,73% | 461,00 |
| 02.01.2025 | 83,20 | 85,15 | 82,31 | 84,60 | 0,91% | 16,00 |
| 30.12.2024 | 85,15 | 85,48 | 83,84 | 83,84 | -1,79% | 361,00 |
| 27.12.2024 | 87,70 | 89,23 | 84,48 | 85,37 | -0,51% | 33,00 |
| 23.12.2024 | 86,47 | 87,60 | 84,40 | 85,81 | -0,16% | 53,00 |
| 20.12.2024 | 83,88 | 87,04 | 81,56 | 85,95 | 1,68% | 12.855,00 |
| 19.12.2024 | 84,30 | 88,24 | 84,18 | 84,53 | 0,33% | 761,00 |
| 18.12.2024 | 90,56 | 91,23 | 84,13 | 84,25 | -6,56% | 874,00 |
| 17.12.2024 | 89,61 | 91,05 | 88,73 | 90,17 | 1,00% | 522,00 |
| 16.12.2024 | 89,12 | 90,46 | 87,36 | 89,28 | 1,91% | 1.342,00 |
| 13.12.2024 | 90,27 | 90,90 | 87,59 | 87,60 | -2,55% | 677,00 |
| 12.12.2024 | 93,77 | 94,03 | 89,74 | 89,90 | -3,99% | 261,00 |
| 11.12.2024 | 89,45 | 94,30 | 89,30 | 93,63 | 4,80% | 110,00 |
| 10.12.2024 | 89,92 | 92,17 | 89,20 | 89,34 | -1,24% | 3.488,00 |
| 09.12.2024 | 93,12 | 93,16 | 89,16 | 90,46 | -2,74% | 373,00 |
| 06.12.2024 | 90,83 | 93,67 | 90,77 | 93,01 | 2,70% | 187,00 |
| 05.12.2024 | 94,99 | 94,99 | 90,27 | 90,56 | -3,76% | 1.257,00 |
| 04.12.2024 | 88,85 | 94,11 | 88,85 | 94,10 | 6,09% | 802,00 |