69,225€
0,04%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 69,03 | 70,35 | 68,43 | 69,23 | -0,07% | 2.715,00 |
| 17.08.2026 | 71,63 | 71,63 | 69,00 | 69,28 | -3,31% | 935,00 |
| 14.08.2026 | 71,73 | 72,10 | 71,13 | 71,65 | -0,59% | 930,00 |
| 13.08.2026 | 68,00 | 72,63 | 67,98 | 72,08 | 6,03% | 2.695,00 |
| 12.08.2026 | 68,58 | 68,73 | 66,93 | 67,98 | -0,66% | 66,00 |
| 11.08.2026 | 68,48 | 69,13 | 67,80 | 68,43 | 0,00% | 980,00 |
| 10.08.2026 | 68,80 | 69,33 | 67,85 | 68,43 | 0,15% | 2.717,00 |
| 07.08.2026 | 69,25 | 69,38 | 67,40 | 68,33 | -0,40% | 2.525,00 |
| 06.08.2026 | 71,95 | 75,30 | 68,20 | 68,60 | -5,93% | 4.541,00 |
| 05.08.2026 | 73,43 | 75,15 | 72,18 | 72,93 | -0,68% | 6.000,00 |
| 04.08.2026 | 71,45 | 73,55 | 70,93 | 73,43 | 2,94% | 1.694,00 |
| 03.08.2026 | 70,93 | 71,53 | 70,43 | 71,33 | 1,24% | - |
| 31.07.2026 | 72,13 | 72,48 | 69,90 | 70,45 | -1,61% | 2.877,00 |
| 30.07.2026 | 70,85 | 71,60 | 70,35 | 71,60 | 0,07% | 25,00 |
| 29.07.2026 | 72,50 | 73,15 | 71,50 | 71,55 | -1,85% | 825,00 |
| 28.07.2026 | 70,95 | 72,90 | 70,50 | 72,90 | 2,60% | 210,00 |
| 27.07.2026 | 68,20 | 71,15 | 68,15 | 71,05 | 4,72% | 596,00 |
| 24.07.2026 | 66,40 | 68,60 | 66,40 | 67,85 | 0,30% | 35,00 |
| 23.07.2026 | 67,45 | 67,75 | 66,85 | 67,65 | -0,22% | 1.570,00 |
| 22.07.2026 | 69,85 | 70,05 | 67,60 | 67,80 | -3,49% | 300,00 |
| 21.07.2026 | 69,70 | 70,70 | 69,05 | 70,25 | 1,15% | - |
| 20.07.2026 | 69,50 | 70,35 | 69,10 | 69,45 | -0,86% | - |
| 17.07.2026 | 70,45 | 70,50 | 69,40 | 70,05 | -1,20% | 316,00 |
| 16.07.2026 | 70,75 | 71,85 | 70,50 | 70,90 | -0,63% | 543,00 |
| 15.07.2026 | 71,75 | 73,30 | 68,80 | 71,35 | 2,00% | 13,00 |
| 14.07.2026 | 68,45 | 70,70 | 68,05 | 69,95 | 1,01% | - |
| 13.07.2026 | 67,10 | 69,25 | 66,70 | 69,25 | 2,44% | 882,00 |
| 10.07.2026 | 67,65 | 69,40 | 67,35 | 67,60 | -0,07% | 402,00 |
| 09.07.2026 | 66,70 | 67,90 | 66,20 | 67,65 | 1,05% | 792,00 |
| 08.07.2026 | 67,20 | 67,40 | 65,95 | 66,95 | -1,03% | 7,00 |
| 07.07.2026 | 68,00 | 69,70 | 67,65 | 67,65 | -1,96% | 239,00 |
| 06.07.2026 | 68,80 | 69,30 | 67,90 | 69,00 | 0,22% | 2.354,00 |
| 03.07.2026 | 68,75 | 68,95 | 68,55 | 68,85 | 0,07% | - |
| 02.07.2026 | 67,45 | 70,10 | 67,05 | 68,80 | 1,62% | 367,00 |
| 01.07.2026 | 66,20 | 68,30 | 66,15 | 67,70 | 1,73% | 101,00 |
| 30.06.2026 | 68,80 | 69,30 | 66,35 | 66,55 | -1,99% | 15,00 |
| 29.06.2026 | 68,45 | 68,75 | 67,90 | 67,90 | -0,29% | 122,00 |
| 26.06.2026 | 64,50 | 68,10 | 64,35 | 68,10 | 4,45% | 96,00 |
| 25.06.2026 | 66,45 | 67,05 | 65,15 | 65,20 | -2,32% | 102,00 |
| 24.06.2026 | 63,75 | 67,80 | 63,25 | 66,75 | 4,87% | 1.023,00 |
| 23.06.2026 | 63,10 | 64,25 | 62,00 | 63,65 | -0,16% | 2.287,00 |
| 22.06.2026 | 63,95 | 65,65 | 63,55 | 63,75 | 0,24% | 5.361,00 |
| 19.06.2026 | 64,90 | 65,20 | 63,35 | 63,60 | -2,30% | 2.203,00 |
| 18.06.2026 | 63,90 | 65,40 | 63,55 | 65,10 | 2,60% | 40,00 |
| 17.06.2026 | 64,10 | 65,55 | 63,45 | 63,45 | -1,09% | 327,00 |
| 16.06.2026 | 64,05 | 65,30 | 63,75 | 64,15 | 0,23% | 569,00 |
| 15.06.2026 | 62,00 | 64,20 | 61,15 | 64,00 | 6,31% | 408,00 |
| 12.06.2026 | 60,05 | 61,00 | 59,45 | 60,20 | 0,50% | 60,00 |
| 11.06.2026 | 58,20 | 59,90 | 57,10 | 59,90 | 3,36% | 341,00 |
| 10.06.2026 | 58,70 | 59,10 | 57,15 | 57,95 | -2,03% | 185,00 |
| 09.06.2026 | 60,55 | 60,95 | 57,40 | 59,15 | -2,23% | 271,00 |
| 08.06.2026 | 58,45 | 61,00 | 58,45 | 60,50 | 2,11% | - |
| 05.06.2026 | 60,35 | 61,45 | 58,85 | 59,25 | -3,03% | - |
| 04.06.2026 | 59,90 | 61,90 | 59,80 | 61,10 | 1,24% | 1.576,00 |
| 03.06.2026 | 64,05 | 64,15 | 59,90 | 60,35 | -5,56% | 4.156,00 |
| 02.06.2026 | 64,50 | 65,35 | 63,60 | 63,90 | -2,22% | 1.553,00 |
| 01.06.2026 | 64,95 | 66,60 | 64,75 | 65,35 | 0,93% | 1.419,00 |
| 29.05.2026 | 63,75 | 65,60 | 63,35 | 64,75 | 1,49% | 274,00 |
| 28.05.2026 | 60,40 | 63,90 | 60,40 | 63,80 | 4,08% | 382,00 |
| 27.05.2026 | 59,05 | 62,00 | 59,00 | 61,30 | 2,85% | 160,00 |
| 26.05.2026 | 58,60 | 59,60 | 58,35 | 59,60 | 2,23% | 54,00 |
| 25.05.2026 | 59,10 | 59,10 | 57,85 | 58,30 | -0,43% | 2.200,00 |
| 22.05.2026 | 59,10 | 59,30 | 57,80 | 58,55 | -0,85% | 398,00 |
| 21.05.2026 | 60,70 | 61,10 | 59,00 | 59,05 | -3,12% | 1.171,00 |
| 20.05.2026 | 59,45 | 61,70 | 58,55 | 60,95 | 2,35% | 54,00 |
| 19.05.2026 | 60,25 | 61,30 | 59,45 | 59,55 | -1,57% | 545,00 |
| 18.05.2026 | 59,80 | 61,50 | 59,65 | 60,50 | 0,17% | 372,00 |
| 15.05.2026 | 60,10 | 61,30 | 60,10 | 60,40 | -0,98% | 470,00 |
| 14.05.2026 | 59,35 | 61,20 | 59,35 | 61,00 | 1,75% | 200,00 |
| 13.05.2026 | 61,25 | 61,65 | 58,80 | 59,95 | -2,44% | 534,00 |
| 12.05.2026 | 61,80 | 61,95 | 61,20 | 61,45 | -0,97% | 350,00 |
| 11.05.2026 | 63,95 | 63,95 | 61,95 | 62,05 | -2,36% | 853,00 |
| 08.05.2026 | 63,35 | 65,15 | 62,80 | 63,55 | 6,45% | 529,00 |
| 07.05.2026 | 60,15 | 60,75 | 59,70 | 59,70 | -1,00% | 30,00 |
| 06.05.2026 | 60,55 | 61,45 | 59,55 | 60,30 | -1,07% | 926,00 |
| 05.05.2026 | 61,25 | 62,15 | 60,25 | 60,95 | -0,57% | 15,00 |
| 04.05.2026 | 61,10 | 62,40 | 60,70 | 61,30 | 2,34% | 363,00 |
| 30.04.2026 | 58,50 | 60,00 | 58,50 | 59,90 | 0,59% | 65,00 |
| 29.04.2026 | 59,20 | 59,80 | 58,55 | 59,55 | 0,17% | 296,00 |
| 28.04.2026 | 60,55 | 61,15 | 59,40 | 59,45 | -2,46% | 21,00 |
| 27.04.2026 | 60,70 | 61,25 | 60,40 | 60,95 | -0,33% | 2,00 |
| 24.04.2026 | 59,80 | 61,50 | 59,50 | 61,15 | 2,60% | 248,00 |
| 23.04.2026 | 61,15 | 61,45 | 58,70 | 59,60 | -3,48% | 30,00 |
| 22.04.2026 | 61,15 | 62,45 | 61,15 | 61,75 | 0,82% | 40,00 |
| 21.04.2026 | 62,40 | 63,80 | 61,15 | 61,25 | -2,08% | 650,00 |
| 20.04.2026 | 59,85 | 62,55 | 59,25 | 62,55 | 3,30% | 25,00 |
| 17.04.2026 | 58,15 | 60,85 | 58,15 | 60,55 | 3,95% | 227,00 |
| 16.04.2026 | 57,35 | 58,45 | 57,35 | 58,25 | 1,04% | - |
| 15.04.2026 | 56,35 | 57,80 | 55,80 | 57,65 | 2,67% | 362,00 |
| 14.04.2026 | 54,50 | 56,20 | 54,20 | 56,15 | 2,74% | 10,00 |
| 13.04.2026 | 51,90 | 54,65 | 51,70 | 54,65 | 3,21% | 10,00 |
| 10.04.2026 | 53,35 | 53,60 | 52,20 | 52,95 | -1,03% | 690,00 |
| 09.04.2026 | 53,15 | 53,50 | 51,25 | 53,50 | -0,56% | 1.952,00 |
| 08.04.2026 | 54,15 | 55,40 | 53,60 | 53,80 | 4,36% | - |
| 07.04.2026 | 52,00 | 52,45 | 51,55 | 51,55 | -0,19% | 693,00 |
| 02.04.2026 | 50,36 | 51,65 | 49,38 | 51,65 | 0,56% | 722,00 |
| 01.04.2026 | 52,20 | 52,76 | 51,36 | 51,36 | -1,53% | 598,00 |
| 31.03.2026 | 50,07 | 52,35 | 50,07 | 52,16 | 4,65% | 222,00 |
| 30.03.2026 | 48,26 | 50,49 | 48,16 | 49,84 | 2,85% | 228,00 |
| 27.03.2026 | 51,45 | 51,59 | 48,44 | 48,46 | -6,61% | 251,00 |