50,405€
0,63%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 50,31 | 51,09 | 49,76 | 50,43 | 0,36% | 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 |
| 03.12.2024 | 88,40 | 89,38 | 86,31 | 88,70 | 0,38% | 102,00 |
| 02.12.2024 | 84,01 | 91,53 | 83,74 | 88,36 | 4,51% | 971,00 |
| 29.11.2024 | 84,75 | 85,12 | 84,54 | 84,54 | 0,04% | 540,00 |
| 28.11.2024 | 84,32 | 85,30 | 84,32 | 84,51 | 0,17% | 105,00 |
| 27.11.2024 | 84,96 | 84,96 | 83,90 | 84,37 | -0,60% | 85,00 |
| 26.11.2024 | 86,01 | 86,14 | 84,88 | 84,88 | -1,83% | 188,00 |
| 25.11.2024 | 89,97 | 89,97 | 85,50 | 86,46 | -2,84% | 556,00 |
| 22.11.2024 | 89,25 | 90,20 | 88,39 | 88,99 | 0,51% | 1.058,00 |
| 21.11.2024 | 86,51 | 89,48 | 85,59 | 88,54 | 3,88% | 1.073,00 |
| 20.11.2024 | 87,25 | 87,31 | 85,19 | 85,23 | -0,61% | 401,00 |
| 19.11.2024 | 86,16 | 86,57 | 85,68 | 85,75 | 0,88% | 439,00 |
| 18.11.2024 | 80,37 | 85,00 | 80,24 | 85,00 | 6,46% | 645,00 |
| 15.11.2024 | 78,11 | 79,84 | 78,11 | 79,84 | 0,91% | 1.580,00 |
| 14.11.2024 | 80,81 | 81,65 | 79,12 | 79,12 | -2,77% | 258,00 |
| 13.11.2024 | 80,51 | 84,49 | 80,37 | 81,37 | -0,83% | 486,00 |
| 12.11.2024 | 78,40 | 82,05 | 76,94 | 82,05 | 5,10% | 1.068,00 |
| 11.11.2024 | 69,99 | 78,53 | 69,99 | 78,07 | 14,12% | 553,00 |
| 08.11.2024 | 68,50 | 69,53 | 64,54 | 68,41 | -2,52% | 1.746,00 |
| 07.11.2024 | 72,76 | 73,01 | 70,13 | 70,18 | -2,61% | 37,00 |
| 06.11.2024 | 70,47 | 72,21 | 70,47 | 72,06 | 9,02% | 739,00 |