84,785€
1,04%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 84,06 | 85,62 | 82,86 | 84,78 | 0,59% | 91,00 |
| 23.01.2025 | 83,87 | 84,86 | 83,05 | 84,28 | 0,33% | 138,00 |
| 22.01.2025 | 87,10 | 87,16 | 83,84 | 84,01 | -2,35% | 120,00 |
| 21.01.2025 | 83,76 | 86,23 | 83,36 | 86,03 | 4,39% | 108,00 |
| 20.01.2025 | 84,45 | 86,07 | 81,85 | 82,41 | -2,61% | 276,00 |
| 17.01.2025 | 83,81 | 85,74 | 83,42 | 84,61 | 0,91% | 170,00 |
| 16.01.2025 | 83,76 | 84,59 | 81,90 | 83,85 | 1,80% | 627,00 |
| 15.01.2025 | 80,31 | 84,14 | 79,45 | 82,37 | 2,96% | - |
| 14.01.2025 | 80,82 | 81,97 | 79,31 | 80,01 | -0,37% | 2.385,00 |
| 13.01.2025 | 79,80 | 80,48 | 78,59 | 80,30 | -0,32% | 1.319,00 |
| 10.01.2025 | 84,26 | 84,63 | 79,62 | 80,56 | -4,25% | 627,00 |
| 09.01.2025 | 84,05 | 88,36 | 83,23 | 84,14 | -0,01% | 93,00 |
| 08.01.2025 | 85,60 | 85,83 | 83,27 | 84,15 | -0,76% | 155,00 |
| 07.01.2025 | 88,43 | 89,95 | 83,95 | 84,79 | -4,25% | 643,00 |
| 06.01.2025 | 89,82 | 91,01 | 87,93 | 88,56 | -1,00% | 1.094,00 |
| 03.01.2025 | 84,36 | 89,93 | 84,36 | 89,45 | 5,73% | 461,00 |
| 02.01.2025 | 83,20 | 85,15 | 82,31 | 84,60 | 0,91% | 16,00 |
| 30.12.2024 | 85,15 | 85,48 | 83,84 | 83,84 | -1,79% | 361,00 |
| 27.12.2024 | 87,70 | 89,23 | 84,48 | 85,37 | -0,51% | 33,00 |
| 23.12.2024 | 86,47 | 87,60 | 84,40 | 85,81 | -0,16% | 53,00 |
| 20.12.2024 | 83,88 | 87,04 | 81,56 | 85,95 | 1,68% | 12.855,00 |
| 19.12.2024 | 84,30 | 88,24 | 84,18 | 84,53 | 0,33% | 761,00 |
| 18.12.2024 | 90,56 | 91,23 | 84,13 | 84,25 | -6,56% | 874,00 |
| 17.12.2024 | 89,61 | 91,05 | 88,73 | 90,17 | 1,00% | 522,00 |
| 16.12.2024 | 89,12 | 90,46 | 87,36 | 89,28 | 1,91% | 1.342,00 |
| 13.12.2024 | 90,27 | 90,90 | 87,59 | 87,60 | -2,55% | 677,00 |
| 12.12.2024 | 93,77 | 94,03 | 89,74 | 89,90 | -3,99% | 261,00 |
| 11.12.2024 | 89,45 | 94,30 | 89,30 | 93,63 | 4,80% | 110,00 |
| 10.12.2024 | 89,92 | 92,17 | 89,20 | 89,34 | -1,24% | 3.488,00 |
| 09.12.2024 | 93,12 | 93,16 | 89,16 | 90,46 | -2,74% | 373,00 |
| 06.12.2024 | 90,83 | 93,67 | 90,77 | 93,01 | 2,70% | 187,00 |
| 05.12.2024 | 94,99 | 94,99 | 90,27 | 90,56 | -3,76% | 1.257,00 |
| 04.12.2024 | 88,85 | 94,11 | 88,85 | 94,10 | 6,09% | 802,00 |
| 03.12.2024 | 88,40 | 89,38 | 86,31 | 88,70 | 0,38% | 102,00 |
| 02.12.2024 | 84,01 | 91,53 | 83,74 | 88,36 | 4,51% | 971,00 |
| 29.11.2024 | 84,75 | 85,12 | 84,54 | 84,54 | 0,04% | 540,00 |
| 28.11.2024 | 84,32 | 85,30 | 84,32 | 84,51 | 0,17% | 105,00 |
| 27.11.2024 | 84,96 | 84,96 | 83,90 | 84,37 | -0,60% | 85,00 |
| 26.11.2024 | 86,01 | 86,14 | 84,88 | 84,88 | -1,83% | 188,00 |
| 25.11.2024 | 89,97 | 89,97 | 85,50 | 86,46 | -2,84% | 556,00 |
| 22.11.2024 | 89,25 | 90,20 | 88,39 | 88,99 | 0,51% | 1.058,00 |
| 21.11.2024 | 86,51 | 89,48 | 85,59 | 88,54 | 3,88% | 1.073,00 |
| 20.11.2024 | 87,25 | 87,31 | 85,19 | 85,23 | -0,61% | 401,00 |
| 19.11.2024 | 86,16 | 86,57 | 85,68 | 85,75 | 0,88% | 439,00 |
| 18.11.2024 | 80,37 | 85,00 | 80,24 | 85,00 | 6,46% | 645,00 |
| 15.11.2024 | 78,11 | 79,84 | 78,11 | 79,84 | 0,91% | 1.580,00 |
| 14.11.2024 | 80,81 | 81,65 | 79,12 | 79,12 | -2,77% | 258,00 |
| 13.11.2024 | 80,51 | 84,49 | 80,37 | 81,37 | -0,83% | 486,00 |
| 12.11.2024 | 78,40 | 82,05 | 76,94 | 82,05 | 5,10% | 1.068,00 |
| 11.11.2024 | 69,99 | 78,53 | 69,99 | 78,07 | 14,12% | 553,00 |
| 08.11.2024 | 68,50 | 69,53 | 64,54 | 68,41 | -2,52% | 1.746,00 |
| 07.11.2024 | 72,76 | 73,01 | 70,13 | 70,18 | -2,61% | 37,00 |
| 06.11.2024 | 70,47 | 72,21 | 70,47 | 72,06 | 9,02% | 739,00 |
| 05.11.2024 | 66,39 | 66,94 | 66,10 | 66,10 | -1,48% | 354,00 |
| 04.11.2024 | 66,71 | 67,33 | 66,01 | 67,09 | 1,13% | 100,00 |
| 01.11.2024 | 66,43 | 66,76 | 66,32 | 66,34 | -0,70% | 500,00 |
| 31.10.2024 | 66,53 | 66,81 | 66,23 | 66,81 | -0,83% | 405,00 |
| 30.10.2024 | 67,80 | 67,99 | 67,37 | 67,37 | -1,06% | 236,00 |
| 29.10.2024 | 68,83 | 69,02 | 67,79 | 68,09 | -1,03% | 49,00 |
| 28.10.2024 | 67,42 | 68,80 | 67,42 | 68,80 | 2,53% | 87,00 |
| 25.10.2024 | 66,99 | 67,54 | 66,99 | 67,10 | 0,30% | 71,00 |
| 24.10.2024 | 66,65 | 66,90 | 66,65 | 66,90 | 1,30% | 28,00 |
| 23.10.2024 | 67,29 | 67,29 | 66,04 | 66,04 | -2,05% | 150,00 |
| 22.10.2024 | 67,67 | 68,42 | 67,25 | 67,42 | -1,63% | 153,00 |
| 18.10.2024 | 67,78 | 68,69 | 67,78 | 68,54 | 0,88% | 101,00 |
| 17.10.2024 | 67,17 | 68,12 | 67,17 | 67,94 | 0,65% | 61,00 |
| 16.10.2024 | 65,70 | 67,50 | 65,70 | 67,50 | 2,06% | 167,00 |
| 15.10.2024 | 65,91 | 66,30 | 65,91 | 66,14 | 1,05% | 6,00 |
| 14.10.2024 | 64,01 | 65,45 | 63,70 | 65,45 | 2,39% | 971,00 |
| 11.10.2024 | 64,31 | 64,31 | 63,92 | 63,92 | -0,76% | 23,00 |
| 10.10.2024 | 62,06 | 64,71 | 61,63 | 64,41 | 3,29% | 129,00 |
| 09.10.2024 | 62,01 | 62,99 | 61,84 | 62,36 | 0,26% | 26,00 |
| 08.10.2024 | 59,48 | 62,20 | 59,48 | 62,20 | 4,14% | 286,00 |
| 07.10.2024 | 60,81 | 60,94 | 59,73 | 59,73 | -0,57% | 242,00 |
| 04.10.2024 | 59,32 | 60,46 | 59,32 | 60,07 | 1,54% | - |
| 03.10.2024 | 58,58 | 59,16 | 58,44 | 59,16 | 2,11% | 30,00 |
| 02.10.2024 | 59,10 | 59,10 | 57,94 | 57,94 | -2,75% | 130,00 |
| 01.10.2024 | 59,83 | 60,39 | 59,32 | 59,58 | 0,17% | 89,00 |
| 27.09.2024 | 59,45 | 59,80 | 58,97 | 59,48 | 0,20% | 260,00 |
| 26.09.2024 | 59,41 | 59,41 | 58,53 | 59,36 | -1,15% | 12,00 |
| 25.09.2024 | 60,84 | 60,84 | 60,05 | 60,05 | -1,56% | - |
| 23.09.2024 | 60,25 | 61,26 | 59,82 | 61,00 | 0,84% | 40,00 |
| 20.09.2024 | 60,84 | 61,38 | 60,49 | 60,49 | -1,34% | 49,00 |
| 19.09.2024 | 60,83 | 61,46 | 60,83 | 61,31 | 2,05% | 20,00 |
| 18.09.2024 | 60,26 | 60,26 | 60,08 | 60,08 | -0,17% | - |
| 17.09.2024 | 59,01 | 60,61 | 59,01 | 60,18 | 1,45% | 210,00 |
| 16.09.2024 | 57,50 | 59,52 | 57,50 | 59,32 | 3,44% | 13,00 |
| 13.09.2024 | 57,35 | 57,35 | 57,35 | 57,35 | -0,36% | - |
| 12.09.2024 | 57,28 | 57,79 | 57,28 | 57,56 | 4,18% | 440,00 |
| 11.09.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -0,72% | - |
| 10.09.2024 | 55,39 | 55,65 | 54,07 | 55,65 | 0,71% | 459,00 |
| 06.09.2024 | 57,47 | 57,47 | 55,26 | 55,26 | -4,28% | - |
| 05.09.2024 | 57,73 | 57,73 | 57,73 | 57,73 | -0,29% | - |
| 04.09.2024 | 57,51 | 57,90 | 57,51 | 57,90 | -0,05% | 36,00 |
| 03.09.2024 | 59,01 | 59,01 | 57,93 | 57,93 | -3,75% | - |
| 02.09.2024 | 59,26 | 60,19 | 59,26 | 60,19 | 0,15% | 20,00 |
| 30.08.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,99% | - |
| 29.08.2024 | 57,03 | 61,24 | 57,03 | 60,70 | 1,81% | 164,00 |
| 28.08.2024 | 59,62 | 59,62 | 59,62 | 59,62 | 1,55% | - |
| 27.08.2024 | 58,71 | 58,71 | 58,71 | 58,71 | -0,24% | - |