53,900€
-0,55%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 53,75 | 54,63 | 51,86 | 53,90 | -0,55% | 174,00 |
| 20.11.2025 | 55,34 | 56,93 | 53,66 | 54,20 | 8,74% | 1.318,00 |
| 19.11.2025 | 49,63 | 54,40 | 49,37 | 49,85 | -0,05% | 42,00 |
| 18.11.2025 | 50,51 | 51,35 | 49,53 | 49,87 | -2,22% | 1.210,00 |
| 17.11.2025 | 52,30 | 53,99 | 50,21 | 51,00 | -4,21% | 65,00 |
| 14.11.2025 | 53,27 | 53,59 | 51,79 | 53,24 | -0,15% | 153,00 |
| 13.11.2025 | 56,51 | 56,91 | 53,32 | 53,32 | -5,71% | 88,00 |
| 12.11.2025 | 56,75 | 56,75 | 56,55 | 56,55 | -0,70% | - |
| 11.11.2025 | 57,50 | 57,50 | 56,68 | 56,95 | -1,03% | 176,00 |
| 10.11.2025 | 57,01 | 57,54 | 56,99 | 57,54 | 1,91% | 300,00 |
| 09.11.2025 | 53,40 | 56,46 | 52,14 | 56,46 | -8,45% | 979,00 |
| 06.11.2025 | 63,66 | 63,66 | 61,67 | 61,67 | -4,24% | - |
| 05.11.2025 | 62,52 | 64,40 | 62,52 | 64,40 | 1,66% | - |
| 04.11.2025 | 63,12 | 63,40 | 63,03 | 63,35 | -4,04% | 99,00 |
| 03.11.2025 | 65,24 | 66,02 | 65,24 | 66,02 | 0,32% | 35,00 |
| 31.10.2025 | 64,26 | 65,81 | 64,26 | 65,81 | 0,60% | - |
| 30.10.2025 | 65,08 | 65,68 | 65,08 | 65,42 | -0,30% | 158,00 |
| 29.10.2025 | 68,76 | 68,76 | 64,97 | 65,62 | -4,75% | 288,00 |
| 28.10.2025 | 68,42 | 68,89 | 68,40 | 68,89 | 0,01% | 60,00 |
| 27.10.2025 | 68,70 | 69,16 | 68,70 | 68,88 | 1,76% | 532,00 |
| 24.10.2025 | 67,52 | 67,69 | 67,52 | 67,69 | 3,58% | 14,00 |
| 23.10.2025 | 65,35 | 65,35 | 65,35 | 65,35 | -0,21% | - |
| 22.10.2025 | 66,49 | 67,11 | 65,49 | 65,49 | -2,22% | 122,00 |
| 21.10.2025 | 65,48 | 66,98 | 65,48 | 66,98 | 1,87% | 75,00 |
| 20.10.2025 | 64,53 | 65,75 | 64,53 | 65,75 | 1,89% | 150,00 |
| 17.10.2025 | 62,76 | 64,53 | 61,84 | 64,53 | -2,29% | 245,00 |
| 16.10.2025 | 65,70 | 66,04 | 65,17 | 66,04 | 1,32% | 141,00 |
| 15.10.2025 | 65,59 | 66,43 | 65,18 | 65,18 | -0,84% | 75,00 |
| 14.10.2025 | 63,58 | 65,73 | 63,58 | 65,73 | 1,03% | 303,00 |
| 13.10.2025 | 65,31 | 66,50 | 64,85 | 65,06 | 1,45% | 627,00 |
| 10.10.2025 | 69,85 | 69,85 | 64,13 | 64,13 | -5,39% | 156,00 |
| 07.10.2025 | 66,41 | 67,78 | 66,41 | 67,78 | 1,42% | 130,00 |
| 06.10.2025 | 65,39 | 66,89 | 65,39 | 66,83 | 2,14% | 661,00 |
| 03.10.2025 | 65,30 | 66,31 | 65,30 | 65,43 | -0,43% | 38,00 |
| 02.10.2025 | 62,39 | 65,71 | 62,39 | 65,71 | 5,32% | 587,00 |
| 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 |