56,540€
0,32%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 56,43 | 56,67 | 56,22 | 56,54 | 0,51% | - |
| 24.06.2025 | 55,25 | 56,55 | 55,23 | 56,25 | 2,39% | - |
| 23.06.2025 | 54,55 | 55,54 | 53,70 | 54,94 | -0,17% | 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 |
| 22.05.2025 | 49,44 | 51,77 | 49,43 | 51,77 | 5,27% | 72,00 |
| 21.05.2025 | 50,57 | 50,57 | 48,94 | 49,18 | -3,38% | 428,00 |
| 20.05.2025 | 51,40 | 51,40 | 50,90 | 50,90 | -1,62% | 290,00 |
| 19.05.2025 | 50,43 | 51,79 | 49,59 | 51,74 | 0,00% | 45,00 |
| 16.05.2025 | 50,41 | 51,89 | 50,41 | 51,74 | 1,77% | 215,00 |
| 15.05.2025 | 51,30 | 51,90 | 50,84 | 50,84 | -2,06% | 428,00 |
| 14.05.2025 | 52,16 | 52,55 | 51,83 | 51,91 | -0,38% | 441,00 |
| 13.05.2025 | 49,20 | 52,19 | 49,20 | 52,11 | 5,08% | 922,00 |
| 12.05.2025 | 45,81 | 49,59 | 45,81 | 49,59 | 10,61% | 820,00 |
| 09.05.2025 | 44,48 | 45,05 | 44,48 | 44,84 | -0,39% | 245,00 |
| 08.05.2025 | 42,22 | 45,03 | 42,22 | 45,01 | 7,00% | 719,00 |
| 07.05.2025 | 41,19 | 42,25 | 41,19 | 42,07 | 1,22% | 1.136,00 |
| 06.05.2025 | 40,69 | 42,05 | 40,66 | 41,56 | 0,85% | 439,00 |
| 05.05.2025 | 40,80 | 41,21 | 39,93 | 41,21 | 0,71% | 3.124,00 |
| 02.05.2025 | 39,30 | 41,37 | 39,15 | 40,92 | -19,43% | 3.498,00 |
| 30.04.2025 | 51,97 | 51,97 | 50,79 | 50,79 | -2,87% | 2,00 |
| 29.04.2025 | 51,50 | 52,29 | 51,50 | 52,29 | 2,09% | 50,00 |
| 28.04.2025 | 50,50 | 52,46 | 50,50 | 51,22 | 0,73% | 91,00 |
| 25.04.2025 | 50,92 | 51,09 | 50,85 | 50,85 | 1,15% | 152,00 |
| 24.04.2025 | 48,71 | 50,35 | 48,71 | 50,27 | 2,94% | - |
| 23.04.2025 | 49,40 | 49,77 | 48,84 | 48,84 | 2,76% | 100,00 |
| 22.04.2025 | 45,70 | 47,53 | 45,70 | 47,53 | 0,42% | 126,00 |
| 17.04.2025 | 47,16 | 48,23 | 47,16 | 47,33 | 1,76% | 246,00 |
| 16.04.2025 | 47,57 | 48,13 | 46,51 | 46,51 | -4,73% | 100,00 |
| 15.04.2025 | 48,01 | 49,23 | 48,01 | 48,82 | 1,39% | 262,00 |
| 14.04.2025 | 47,90 | 48,90 | 47,90 | 48,15 | 2,08% | 178,00 |
| 11.04.2025 | 47,90 | 48,00 | 45,48 | 47,17 | -0,91% | 422,00 |
| 10.04.2025 | 50,81 | 51,39 | 45,86 | 47,60 | -4,86% | 1.171,00 |
| 09.04.2025 | 43,18 | 51,62 | 43,18 | 50,03 | 11,86% | 844,00 |
| 08.04.2025 | 47,23 | 48,27 | 44,66 | 44,73 | -2,07% | 1.120,00 |
| 07.04.2025 | 41,66 | 47,56 | 41,66 | 45,67 | -0,11% | 1.481,00 |
| 04.04.2025 | 48,21 | 48,61 | 43,88 | 45,72 | -6,56% | 949,00 |
| 03.04.2025 | 50,34 | 50,34 | 48,10 | 48,93 | -8,34% | 100,00 |
| 02.04.2025 | 51,01 | 53,78 | 50,22 | 53,38 | 5,91% | 52,00 |
| 01.04.2025 | 50,08 | 50,88 | 50,08 | 50,40 | 0,62% | 347,00 |
| 31.03.2025 | 50,21 | 50,41 | 49,52 | 50,09 | -1,71% | 201,00 |
| 28.03.2025 | 52,42 | 52,66 | 50,93 | 50,96 | -3,69% | 33,00 |
| 27.03.2025 | 55,00 | 55,00 | 52,91 | 52,91 | -4,67% | 256,00 |
| 26.03.2025 | 57,05 | 57,05 | 55,50 | 55,50 | -5,58% | 71,00 |
| 24.03.2025 | 57,01 | 58,78 | 57,01 | 58,78 | 3,83% | 57,00 |
| 21.03.2025 | 56,51 | 56,61 | 56,34 | 56,61 | -0,37% | 98,00 |
| 20.03.2025 | 56,70 | 57,10 | 55,98 | 56,82 | 0,62% | 195,00 |
| 19.03.2025 | 55,03 | 56,47 | 55,01 | 56,47 | 3,46% | 417,00 |
| 18.03.2025 | 53,81 | 54,58 | 53,81 | 54,58 | 1,53% | 621,00 |
| 17.03.2025 | 52,02 | 53,76 | 52,02 | 53,76 | 2,71% | 293,00 |
| 15.03.2025 | 50,51 | 52,82 | 50,51 | 52,34 | 4,47% | 373,00 |
| 13.03.2025 | 51,01 | 51,31 | 50,09 | 50,10 | -2,64% | 151,00 |
| 12.03.2025 | 50,76 | 51,82 | 49,60 | 51,46 | 1,04% | 57,00 |
| 11.03.2025 | 50,87 | 50,93 | 49,60 | 50,93 | 1,01% | 743,00 |
| 10.03.2025 | 54,99 | 54,99 | 49,67 | 50,42 | -5,37% | 1.088,00 |
| 07.03.2025 | 55,94 | 55,94 | 53,28 | 53,28 | -3,58% | 683,00 |
| 06.03.2025 | 56,29 | 56,29 | 54,69 | 55,26 | -2,09% | 178,00 |
| 05.03.2025 | 57,57 | 57,57 | 56,44 | 56,44 | 0,98% | 60,00 |
| 04.03.2025 | 59,60 | 59,79 | 55,52 | 55,89 | -6,49% | 352,00 |
| 03.03.2025 | 63,60 | 63,60 | 59,77 | 59,77 | -2,22% | 194,00 |
| 28.02.2025 | 61,75 | 61,75 | 61,13 | 61,13 | -1,36% | 109,00 |
| 27.02.2025 | 62,51 | 63,36 | 61,97 | 61,97 | -0,56% | 237,00 |
| 26.02.2025 | 60,79 | 62,32 | 60,46 | 62,32 | -1,52% | 29,00 |
| 24.02.2025 | 65,89 | 66,21 | 62,22 | 63,28 | -2,80% | 892,00 |
| 21.02.2025 | 74,51 | 74,89 | 64,80 | 65,10 | -17,33% | 2.532,00 |
| 20.02.2025 | 80,16 | 80,97 | 77,98 | 78,75 | -2,23% | 673,00 |
| 19.02.2025 | 80,75 | 81,39 | 80,12 | 80,55 | 0,66% | 146,00 |
| 18.02.2025 | 81,01 | 81,39 | 79,78 | 80,02 | -0,84% | 474,00 |
| 17.02.2025 | 80,14 | 80,70 | 80,14 | 80,70 | 1,04% | 20,00 |
| 14.02.2025 | 80,01 | 80,69 | 79,26 | 79,87 | -0,34% | 180,00 |
| 13.02.2025 | 80,07 | 80,62 | 79,93 | 80,14 | 0,82% | 319,00 |
| 12.02.2025 | 79,94 | 80,75 | 78,68 | 79,49 | -0,56% | 347,00 |
| 11.02.2025 | 82,01 | 82,01 | 79,58 | 79,94 | -2,70% | 80,00 |
| 10.02.2025 | 82,00 | 82,16 | 82,00 | 82,16 | -0,30% | - |
| 07.02.2025 | 83,02 | 83,33 | 82,41 | 82,41 | -0,41% | 1.500,00 |
| 06.02.2025 | 83,06 | 83,75 | 82,75 | 82,75 | 0,30% | 77,00 |
| 05.02.2025 | 82,50 | 82,83 | 82,21 | 82,50 | -0,36% | 94,00 |
| 04.02.2025 | 88,00 | 88,00 | 82,80 | 82,80 | -5,99% | 622,00 |
| 03.02.2025 | 84,50 | 88,08 | 84,50 | 88,08 | 0,80% | 94,00 |
| 31.01.2025 | 90,21 | 90,27 | 87,38 | 87,38 | -3,06% | 211,00 |
| 30.01.2025 | 86,47 | 90,14 | 86,47 | 90,14 | 4,18% | 350,00 |