89,600€
1,20%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 89,18 | 89,95 | 88,75 | 89,60 | 1,20% | - |
| 21.11.2024 | 86,71 | 89,64 | 85,10 | 88,54 | 3,96% | 1.102,00 |
| 20.11.2024 | 87,20 | 88,43 | 84,95 | 85,17 | -2,45% | 508,00 |
| 19.11.2024 | 86,33 | 87,75 | 84,20 | 87,31 | 1,83% | 439,00 |
| 18.11.2024 | 80,75 | 85,85 | 78,98 | 85,74 | 7,06% | 645,00 |
| 15.11.2024 | 78,38 | 80,27 | 77,45 | 80,08 | 0,93% | 1.660,00 |
| 14.11.2024 | 81,13 | 82,16 | 78,60 | 79,35 | -2,36% | 408,00 |
| 13.11.2024 | 80,77 | 84,92 | 80,24 | 81,26 | -0,99% | 501,00 |
| 12.11.2024 | 78,37 | 82,34 | 75,79 | 82,08 | 4,87% | 1.118,00 |
| 11.11.2024 | 70,40 | 78,78 | 69,58 | 78,27 | 12,44% | 561,00 |
| 08.11.2024 | 68,68 | 70,05 | 64,22 | 69,61 | -0,08% | 1.748,00 |
| 07.11.2024 | 72,73 | 73,71 | 69,38 | 69,66 | -3,66% | 51,00 |
| 06.11.2024 | 68,45 | 72,66 | 68,45 | 72,31 | 9,14% | 839,00 |
| 05.11.2024 | 66,67 | 66,99 | 65,71 | 66,26 | -0,88% | 370,00 |
| 04.11.2024 | 66,76 | 67,70 | 65,30 | 66,84 | 0,25% | 190,00 |
| 01.11.2024 | 66,69 | 67,36 | 66,14 | 66,67 | 0,51% | 2.000,00 |
| 31.10.2024 | 66,93 | 67,66 | 65,99 | 66,34 | -1,73% | 495,00 |
| 30.10.2024 | 67,89 | 68,58 | 67,12 | 67,50 | -1,06% | 336,00 |
| 29.10.2024 | 69,11 | 69,32 | 67,71 | 68,23 | -0,99% | 122,00 |
| 28.10.2024 | 67,65 | 68,92 | 67,43 | 68,91 | 2,45% | 104,00 |
| 25.10.2024 | 67,17 | 67,81 | 66,77 | 67,26 | 0,39% | 143,00 |
| 24.10.2024 | 66,76 | 67,55 | 66,43 | 67,00 | 1,19% | 52,00 |
| 23.10.2024 | 67,44 | 68,44 | 65,71 | 66,21 | -1,86% | 250,00 |
| 22.10.2024 | 68,14 | 68,42 | 67,16 | 67,46 | -1,32% | 198,00 |
| 21.10.2024 | 68,92 | 69,35 | 67,71 | 68,37 | -0,55% | 316,00 |
| 18.10.2024 | 68,10 | 68,94 | 66,98 | 68,75 | 1,00% | 151,00 |
| 17.10.2024 | 67,34 | 68,55 | 67,12 | 68,07 | 0,52% | 64,00 |
| 16.10.2024 | 66,01 | 67,77 | 65,51 | 67,72 | 2,63% | 685,00 |
| 15.10.2024 | 65,80 | 67,03 | 64,13 | 65,98 | 0,35% | 6,00 |
| 14.10.2024 | 63,99 | 65,84 | 62,48 | 65,75 | 3,15% | 971,00 |
| 11.10.2024 | 64,50 | 65,37 | 62,91 | 63,74 | -0,45% | 30,00 |
| 10.10.2024 | 62,35 | 64,96 | 61,52 | 64,03 | 2,60% | 300,00 |
| 09.10.2024 | 62,15 | 63,39 | 61,34 | 62,41 | 0,39% | 54,00 |
| 08.10.2024 | 59,78 | 62,42 | 59,28 | 62,17 | 3,79% | 486,00 |
| 07.10.2024 | 61,10 | 61,42 | 59,62 | 59,90 | -1,92% | 334,00 |
| 04.10.2024 | 59,60 | 61,08 | 58,91 | 61,07 | 2,40% | - |
| 03.10.2024 | 58,85 | 59,71 | 58,16 | 59,64 | 1,29% | 120,00 |
| 02.10.2024 | 59,32 | 59,84 | 57,88 | 58,88 | -1,17% | 130,00 |
| 01.10.2024 | 60,22 | 60,70 | 58,19 | 59,58 | -1,18% | 139,00 |
| 30.09.2024 | 59,79 | 61,30 | 59,12 | 60,29 | 0,50% | 335,00 |
| 27.09.2024 | 59,58 | 60,36 | 58,38 | 59,99 | 0,85% | 120,00 |
| 26.09.2024 | 59,31 | 59,90 | 58,15 | 59,48 | 1,50% | 24,00 |
| 25.09.2024 | 60,20 | 60,58 | 58,60 | 58,60 | -3,02% | 155,00 |
| 24.09.2024 | 61,04 | 62,14 | 59,61 | 60,43 | -0,98% | - |
| 23.09.2024 | 60,49 | 61,62 | 60,13 | 61,02 | 0,96% | 85,00 |
| 20.09.2024 | 61,25 | 63,20 | 59,80 | 60,44 | -1,70% | 53,00 |
| 19.09.2024 | 61,18 | 62,38 | 60,83 | 61,49 | 2,30% | 60,00 |
| 18.09.2024 | 60,56 | 61,18 | 59,64 | 60,10 | -0,77% | - |
| 17.09.2024 | 59,22 | 60,97 | 59,15 | 60,57 | 2,43% | 840,00 |
| 16.09.2024 | 57,66 | 59,51 | 57,32 | 59,13 | 2,36% | 26,00 |
| 13.09.2024 | 57,36 | 58,53 | 57,10 | 57,77 | 0,42% | - |
| 12.09.2024 | 57,52 | 58,05 | 56,32 | 57,53 | 0,01% | 1.320,00 |
| 11.09.2024 | 55,09 | 57,68 | 54,54 | 57,52 | 3,33% | 20,00 |
| 10.09.2024 | 55,59 | 56,11 | 53,74 | 55,67 | 0,23% | 509,00 |
| 09.09.2024 | 55,50 | 57,08 | 54,96 | 55,54 | 0,57% | 79,00 |
| 06.09.2024 | 57,73 | 62,32 | 55,04 | 55,23 | -5,05% | - |
| 05.09.2024 | 57,64 | 58,86 | 57,35 | 58,17 | 0,56% | - |
| 04.09.2024 | 57,77 | 58,84 | 57,34 | 57,84 | -0,52% | 72,00 |
| 03.09.2024 | 59,80 | 60,03 | 57,78 | 58,15 | -2,75% | - |
| 02.09.2024 | 59,58 | 60,36 | 53,40 | 59,79 | 0,06% | 20,00 |
| 30.08.2024 | 60,37 | 60,94 | 58,59 | 59,76 | -1,56% | - |
| 29.08.2024 | 57,25 | 61,80 | 57,23 | 60,70 | 4,31% | 166,00 |
| 28.08.2024 | 59,60 | 60,21 | 57,50 | 58,19 | -2,40% | 400,00 |
| 27.08.2024 | 58,77 | 59,71 | 58,04 | 59,62 | 1,48% | - |
| 26.08.2024 | 58,58 | 59,68 | 57,75 | 58,75 | 0,63% | 300,00 |
| 23.08.2024 | 57,74 | 58,75 | 57,72 | 58,38 | 1,57% | 310,00 |
| 22.08.2024 | 58,88 | 59,26 | 57,31 | 57,48 | -2,33% | 324,00 |
| 21.08.2024 | 58,40 | 59,50 | 57,61 | 58,85 | 0,91% | 515,00 |
| 20.08.2024 | 60,39 | 60,93 | 58,31 | 58,32 | -3,35% | 58,00 |
| 19.08.2024 | 59,45 | 60,41 | 58,78 | 60,34 | 0,99% | 150,00 |
| 16.08.2024 | 58,77 | 59,81 | 57,92 | 59,75 | 2,06% | 80,00 |
| 15.08.2024 | 56,75 | 58,97 | 56,27 | 58,55 | 3,66% | 110,00 |
| 14.08.2024 | 57,67 | 58,32 | 56,00 | 56,48 | -1,94% | 18,00 |
| 13.08.2024 | 56,18 | 58,08 | 55,56 | 57,60 | 3,00% | - |
| 12.08.2024 | 57,13 | 60,69 | 55,29 | 55,93 | -1,75% | 400,00 |
| 09.08.2024 | 56,65 | 57,38 | 55,60 | 56,92 | 1,48% | 56,00 |
| 08.08.2024 | 52,71 | 56,29 | 52,68 | 56,09 | 5,45% | 43,00 |
| 07.08.2024 | 52,67 | 54,73 | 52,45 | 53,19 | 1,58% | 76,00 |
| 06.08.2024 | 53,92 | 55,03 | 51,55 | 52,37 | 0,47% | 15,00 |
| 05.08.2024 | 52,09 | 54,03 | 48,15 | 52,12 | -5,83% | 329,00 |
| 02.08.2024 | 57,75 | 59,97 | 52,73 | 55,35 | -0,30% | 1.772,00 |
| 01.08.2024 | 58,52 | 59,09 | 55,13 | 55,51 | -2,92% | 58,00 |
| 31.07.2024 | 56,66 | 58,11 | 55,85 | 57,18 | 2,85% | 344,00 |
| 30.07.2024 | 56,05 | 58,23 | 55,29 | 55,60 | -0,94% | 730,00 |
| 29.07.2024 | 55,86 | 57,61 | 55,41 | 56,12 | 1,31% | - |
| 26.07.2024 | 56,41 | 57,28 | 55,14 | 55,40 | -2,45% | 325,00 |
| 25.07.2024 | 57,27 | 58,67 | 56,65 | 56,79 | -0,32% | 180,00 |
| 24.07.2024 | 60,95 | 61,99 | 56,91 | 56,97 | -7,58% | 50,00 |
| 23.07.2024 | 62,51 | 63,07 | 61,61 | 61,64 | -1,63% | 60,00 |
| 22.07.2024 | 62,75 | 63,78 | 61,56 | 62,66 | 0,11% | 25,00 |
| 19.07.2024 | 63,09 | 64,20 | 61,86 | 62,59 | 0,30% | 55,00 |
| 18.07.2024 | 66,18 | 67,38 | 62,37 | 62,40 | -5,02% | 15,00 |
| 17.07.2024 | 65,67 | 66,32 | 64,21 | 65,70 | -0,63% | 163,00 |
| 16.07.2024 | 66,56 | 67,33 | 65,18 | 66,12 | -0,02% | 644,00 |
| 15.07.2024 | 63,39 | 66,33 | 63,01 | 66,13 | 4,94% | 174,00 |
| 12.07.2024 | 61,30 | 63,84 | 60,70 | 63,02 | 3,00% | - |
| 11.07.2024 | 59,38 | 61,64 | 59,14 | 61,18 | 3,01% | 99,00 |
| 10.07.2024 | 59,80 | 60,09 | 58,06 | 59,40 | -0,44% | 661,00 |
| 09.07.2024 | 59,64 | 60,37 | 58,63 | 59,66 | 0,52% | 88,00 |
| 08.07.2024 | 60,74 | 62,65 | 59,02 | 59,35 | -2,18% | 593,00 |