65,180€
-0,84%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 65,91 | 66,92 | 64,79 | 65,18 | -0,84% | 100,00 |
| 14.10.2025 | 63,88 | 66,72 | 62,28 | 65,73 | 1,03% | 304,00 |
| 13.10.2025 | 65,05 | 66,45 | 64,38 | 65,06 | 1,45% | 662,00 |
| 10.10.2025 | 69,78 | 69,92 | 64,07 | 64,13 | -8,12% | 202,00 |
| 09.10.2025 | 69,91 | 70,46 | 69,04 | 69,80 | -0,43% | 135,00 |
| 08.10.2025 | 67,89 | 70,25 | 67,39 | 70,10 | 3,42% | - |
| 07.10.2025 | 66,62 | 68,59 | 66,34 | 67,78 | 1,42% | 148,00 |
| 06.10.2025 | 65,62 | 67,29 | 65,44 | 66,83 | 2,14% | 841,00 |
| 03.10.2025 | 65,64 | 66,65 | 64,90 | 65,43 | -0,43% | 114,00 |
| 02.10.2025 | 62,65 | 65,89 | 62,28 | 65,71 | 5,32% | 864,00 |
| 01.10.2025 | 60,98 | 62,39 | 60,54 | 62,39 | -2,39% | 648,00 |
| 30.09.2025 | 63,86 | 63,92 | 63,86 | 63,92 | -0,36% | 90,00 |
| 29.09.2025 | 63,20 | 64,34 | 63,20 | 64,15 | 2,07% | 415,00 |
| 26.09.2025 | 62,85 | 62,85 | 61,21 | 62,85 | -0,43% | 110,00 |
| 25.09.2025 | 64,85 | 65,29 | 63,12 | 63,12 | -2,26% | 221,00 |
| 24.09.2025 | 64,58 | 64,58 | 64,58 | 64,58 | 0,72% | - |
| 23.09.2025 | 64,99 | 66,29 | 64,12 | 64,12 | 0,60% | 48,00 |
| 22.09.2025 | 65,38 | 65,38 | 63,74 | 63,74 | -2,78% | 90,00 |
| 19.09.2025 | 65,56 | 65,56 | 65,56 | 65,56 | -0,83% | 300,00 |
| 18.09.2025 | 64,42 | 66,11 | 64,42 | 66,11 | 2,89% | 205,00 |
| 17.09.2025 | 63,26 | 64,25 | 63,26 | 64,25 | 1,89% | 55,00 |
| 16.09.2025 | 63,06 | 63,06 | 63,06 | 63,06 | -0,28% | 125,00 |
| 15.09.2025 | 61,61 | 63,24 | 61,61 | 63,24 | 0,60% | 10,00 |
| 12.09.2025 | 62,96 | 62,96 | 62,86 | 62,86 | -0,85% | 4,00 |
| 11.09.2025 | 62,76 | 63,40 | 62,76 | 63,40 | -1,46% | 153,00 |
| 10.09.2025 | 64,37 | 64,50 | 64,11 | 64,34 | 0,16% | 325,00 |
| 09.09.2025 | 64,17 | 65,11 | 64,17 | 64,24 | 0,09% | 186,00 |
| 08.09.2025 | 63,43 | 64,33 | 63,43 | 64,18 | 0,71% | 154,00 |
| 05.09.2025 | 64,96 | 64,96 | 63,66 | 63,73 | -1,61% | 50,00 |
| 03.09.2025 | 64,70 | 64,97 | 64,70 | 64,77 | -1,16% | 65,00 |
| 02.09.2025 | 67,69 | 67,69 | 64,94 | 65,53 | -3,36% | 44,00 |
| 01.09.2025 | 67,77 | 67,81 | 67,35 | 67,81 | -0,28% | 189,00 |
| 29.08.2025 | 68,96 | 69,41 | 68,00 | 68,00 | -0,25% | 40,00 |
| 28.08.2025 | 67,62 | 68,17 | 67,62 | 68,17 | -0,22% | 150,00 |
| 27.08.2025 | 67,44 | 68,32 | 67,44 | 68,32 | 0,03% | - |
| 25.08.2025 | 67,55 | 68,49 | 67,55 | 68,30 | 1,11% | 134,00 |
| 22.08.2025 | 63,61 | 67,55 | 63,61 | 67,55 | 6,33% | 400,00 |
| 21.08.2025 | 63,30 | 63,53 | 63,30 | 63,53 | 0,00% | 70,00 |
| 20.08.2025 | 63,31 | 63,53 | 61,46 | 63,53 | -0,30% | 50,00 |
| 19.08.2025 | 65,40 | 65,51 | 63,72 | 63,72 | -3,43% | 1.023,00 |
| 18.08.2025 | 64,70 | 65,98 | 64,59 | 65,98 | 1,49% | 63,00 |
| 17.08.2025 | 65,01 | 65,01 | 65,01 | 65,01 | -0,41% | - |
| 14.08.2025 | 65,26 | 65,42 | 65,26 | 65,28 | -0,58% | 168,00 |
| 13.08.2025 | 63,74 | 65,66 | 63,74 | 65,66 | 2,96% | 165,00 |
| 12.08.2025 | 64,01 | 65,20 | 62,82 | 63,77 | 1,22% | 30,00 |
| 08.08.2025 | 70,60 | 71,61 | 63,00 | 63,00 | -4,56% | 2.303,00 |
| 07.08.2025 | 65,21 | 66,13 | 64,81 | 66,01 | 1,12% | 2.113,00 |
| 06.08.2025 | 64,85 | 65,59 | 64,85 | 65,28 | 0,59% | 110,00 |
| 05.08.2025 | 65,01 | 65,99 | 64,43 | 64,90 | -1,82% | 362,00 |
| 04.08.2025 | 64,01 | 66,10 | 64,01 | 66,10 | 3,87% | 20,00 |
| 01.08.2025 | 67,01 | 67,01 | 63,13 | 63,64 | -6,11% | 949,00 |
| 31.07.2025 | 67,81 | 68,11 | 67,58 | 67,78 | 0,25% | 483,00 |
| 30.07.2025 | 67,54 | 68,44 | 66,56 | 67,61 | -1,02% | 802,00 |
| 29.07.2025 | 69,90 | 69,92 | 68,31 | 68,31 | -2,41% | 460,00 |
| 28.07.2025 | 69,50 | 70,00 | 69,18 | 70,00 | 1,95% | 160,00 |
| 25.07.2025 | 67,51 | 68,66 | 67,51 | 68,66 | 0,42% | - |
| 24.07.2025 | 67,80 | 68,37 | 67,75 | 68,37 | 1,06% | 50,00 |
| 23.07.2025 | 67,91 | 68,58 | 67,65 | 67,65 | 0,96% | 522,00 |
| 22.07.2025 | 66,01 | 67,61 | 66,01 | 67,01 | -0,19% | 665,00 |
| 21.07.2025 | 68,20 | 68,47 | 66,67 | 67,14 | 7,56% | 975,00 |
| 18.07.2025 | 61,20 | 62,42 | 61,20 | 62,42 | 1,51% | 29,00 |
| 17.07.2025 | 59,01 | 61,49 | 59,01 | 61,49 | 3,87% | 560,00 |
| 16.07.2025 | 57,01 | 59,20 | 57,01 | 59,20 | 3,12% | - |
| 15.07.2025 | 58,69 | 58,69 | 57,41 | 57,41 | -2,20% | 418,00 |
| 14.07.2025 | 55,60 | 59,14 | 55,60 | 58,70 | 0,67% | 229,00 |
| 11.07.2025 | 59,00 | 59,00 | 58,31 | 58,31 | -1,42% | 80,00 |
| 10.07.2025 | 58,73 | 59,15 | 58,70 | 59,15 | 0,78% | 245,00 |
| 09.07.2025 | 57,68 | 58,69 | 57,68 | 58,69 | 1,31% | 1.220,00 |
| 08.07.2025 | 58,01 | 59,68 | 57,93 | 57,93 | 0,73% | 310,00 |
| 04.07.2025 | 58,37 | 58,37 | 57,51 | 57,51 | -2,21% | 299,00 |
| 03.07.2025 | 58,85 | 58,85 | 58,81 | 58,81 | -0,94% | 50,00 |
| 02.07.2025 | 58,01 | 59,37 | 58,01 | 59,37 | 2,81% | 217,00 |
| 01.07.2025 | 56,50 | 57,75 | 56,50 | 57,75 | -0,41% | 10,00 |
| 30.06.2025 | 57,05 | 58,01 | 57,05 | 57,99 | 1,88% | 20,00 |
| 27.06.2025 | 55,35 | 56,92 | 55,35 | 56,92 | 2,52% | 70,00 |
| 26.06.2025 | 55,21 | 55,52 | 54,91 | 55,52 | -0,11% | 115,00 |
| 25.06.2025 | 56,13 | 56,13 | 55,58 | 55,58 | -1,38% | - |
| 24.06.2025 | 55,00 | 56,36 | 55,00 | 56,36 | 2,73% | 40,00 |
| 23.06.2025 | 54,21 | 55,26 | 54,21 | 54,86 | -0,31% | 140,00 |
| 20.06.2025 | 54,40 | 55,53 | 54,40 | 55,03 | 2,27% | 138,00 |
| 19.06.2025 | 55,15 | 55,15 | 53,81 | 53,81 | -2,47% | - |
| 18.06.2025 | 54,66 | 55,24 | 54,66 | 55,17 | -0,24% | 320,00 |
| 17.06.2025 | 55,10 | 55,51 | 55,10 | 55,30 | 2,88% | 125,00 |
| 16.06.2025 | 53,49 | 53,75 | 53,49 | 53,75 | 0,90% | 25,00 |
| 13.06.2025 | 53,21 | 54,11 | 53,21 | 53,27 | -3,64% | 67,00 |
| 12.06.2025 | 55,01 | 55,28 | 54,92 | 55,28 | -2,18% | 593,00 |
| 11.06.2025 | 56,16 | 56,64 | 56,12 | 56,51 | 0,20% | 110,00 |
| 10.06.2025 | 57,81 | 57,81 | 56,05 | 56,40 | -1,79% | 140,00 |
| 09.06.2025 | 57,47 | 57,66 | 57,10 | 57,43 | 1,68% | 20,00 |
| 06.06.2025 | 56,01 | 56,85 | 56,01 | 56,48 | 1,71% | 73,00 |
| 05.06.2025 | 55,80 | 55,99 | 55,53 | 55,53 | 0,22% | 26,00 |
| 04.06.2025 | 55,61 | 56,02 | 55,41 | 55,41 | -0,86% | 862,00 |
| 03.06.2025 | 53,56 | 56,15 | 53,56 | 55,89 | 3,54% | 410,00 |
| 02.06.2025 | 53,79 | 53,98 | 53,41 | 53,98 | -0,50% | 168,00 |
| 30.05.2025 | 54,65 | 54,65 | 54,25 | 54,25 | -0,13% | 20,00 |
| 29.05.2025 | 56,11 | 56,11 | 54,19 | 54,32 | -0,84% | - |
| 28.05.2025 | 55,59 | 55,59 | 54,78 | 54,78 | 0,61% | 12,00 |
| 27.05.2025 | 52,00 | 54,85 | 52,00 | 54,45 | 4,69% | 185,00 |
| 26.05.2025 | 51,51 | 52,74 | 51,40 | 52,01 | 0,58% | 162,00 |
| 23.05.2025 | 51,42 | 51,71 | 49,95 | 51,71 | -0,12% | 250,00 |