60,070€
1,54%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 59,00 | 60,74 | 58,88 | 60,67 | 3,00% | 124,00 |
| 04.07.2024 | 59,70 | 61,54 | 58,25 | 58,91 | -1,41% | 25,00 |
| 03.07.2024 | 60,00 | 60,42 | 59,30 | 59,75 | -0,58% | - |
| 02.07.2024 | 59,42 | 60,85 | 58,66 | 60,10 | 1,11% | 136,00 |
| 01.07.2024 | 59,65 | 60,89 | 58,53 | 59,44 | -1,25% | 212,00 |
| 28.06.2024 | 59,47 | 60,32 | 58,91 | 60,19 | 1,64% | 68,00 |
| 27.06.2024 | 58,85 | 59,84 | 58,42 | 59,22 | -0,06% | - |
| 26.06.2024 | 60,06 | 60,32 | 58,66 | 59,25 | -0,79% | 28,00 |
| 25.06.2024 | 60,22 | 60,88 | 59,30 | 59,72 | -0,43% | - |
| 24.06.2024 | 59,06 | 60,89 | 57,60 | 59,98 | 1,88% | 128,00 |
| 21.06.2024 | 58,65 | 61,93 | 57,80 | 58,88 | 0,44% | 204,00 |
| 20.06.2024 | 57,48 | 59,11 | 57,10 | 58,62 | 3,15% | 9,00 |
| 19.06.2024 | 57,70 | 60,84 | 56,59 | 56,83 | -1,39% | 250,00 |
| 18.06.2024 | 58,31 | 58,79 | 57,55 | 57,63 | -1,03% | 164,00 |
| 17.06.2024 | 58,08 | 61,82 | 56,84 | 58,23 | 0,32% | 168,00 |
| 14.06.2024 | 58,10 | 58,37 | 57,48 | 58,04 | -0,10% | 307,00 |
| 13.06.2024 | 60,32 | 60,92 | 57,92 | 58,10 | -2,86% | 466,00 |
| 12.06.2024 | 59,77 | 62,01 | 58,41 | 59,81 | 0,14% | 30,00 |
| 11.06.2024 | 59,75 | 59,91 | 58,66 | 59,73 | -0,11% | 196,00 |
| 10.06.2024 | 60,36 | 60,80 | 59,15 | 59,79 | -0,79% | 75,00 |
| 07.06.2024 | 61,10 | 61,63 | 60,12 | 60,27 | -1,16% | 3,00 |
| 06.06.2024 | 59,79 | 61,50 | 59,26 | 60,98 | 2,33% | 625,00 |
| 05.06.2024 | 59,76 | 60,33 | 58,76 | 59,59 | 0,91% | 191,00 |
| 04.06.2024 | 58,99 | 60,06 | 57,93 | 59,05 | -0,13% | 67,00 |
| 03.06.2024 | 59,11 | 59,83 | 58,49 | 59,12 | 0,14% | 280,00 |
| 31.05.2024 | 59,82 | 60,50 | 57,59 | 59,04 | -1,64% | 203,00 |
| 30.05.2024 | 60,23 | 61,15 | 59,51 | 60,03 | -1,10% | - |
| 29.05.2024 | 60,51 | 61,20 | 59,33 | 60,70 | -0,16% | 63,00 |
| 28.05.2024 | 60,78 | 62,08 | 59,66 | 60,79 | -0,14% | 159,00 |
| 27.05.2024 | 61,21 | 64,30 | 60,87 | 60,88 | -0,40% | 350,00 |
| 24.05.2024 | 61,90 | 61,97 | 60,72 | 61,12 | -0,86% | 79,00 |
| 23.05.2024 | 62,95 | 63,26 | 61,10 | 61,65 | -0,95% | 65,00 |
| 22.05.2024 | 65,96 | 66,17 | 61,94 | 62,24 | -5,50% | 28,00 |
| 21.05.2024 | 67,64 | 68,04 | 64,95 | 65,86 | -2,97% | 240,00 |
| 20.05.2024 | 66,46 | 67,97 | 65,95 | 67,88 | 2,09% | 100,00 |