85,800€
0,70%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.08.2024 | 58,41 | 59,60 | 58,41 | 58,85 | 0,79% | 329,00 |
| 23.08.2024 | 57,46 | 58,45 | 57,46 | 58,39 | 1,83% | 190,00 |
| 22.08.2024 | 58,62 | 58,91 | 57,34 | 57,34 | -2,45% | 237,00 |
| 21.08.2024 | 58,21 | 58,78 | 57,95 | 58,78 | -0,17% | 505,00 |
| 20.08.2024 | 60,09 | 60,54 | 58,88 | 58,88 | -2,01% | 78,00 |
| 19.08.2024 | 59,13 | 60,09 | 59,13 | 60,09 | 1,78% | 50,00 |
| 16.08.2024 | 58,49 | 59,04 | 58,49 | 59,04 | 0,65% | 80,00 |
| 15.08.2024 | 57,00 | 58,72 | 57,00 | 58,66 | 3,53% | 70,00 |
| 14.08.2024 | 57,39 | 58,11 | 56,47 | 56,66 | -1,60% | 12,00 |
| 13.08.2024 | 55,90 | 57,58 | 55,90 | 57,58 | 2,71% | - |
| 12.08.2024 | 56,78 | 56,89 | 56,06 | 56,06 | -0,51% | 200,00 |
| 09.08.2024 | 56,33 | 56,67 | 56,33 | 56,35 | 0,95% | 62,00 |
| 08.08.2024 | 52,81 | 55,82 | 52,81 | 55,82 | 5,36% | 45,00 |
| 07.08.2024 | 52,28 | 54,28 | 52,28 | 52,98 | -0,69% | 66,00 |
| 06.08.2024 | 53,99 | 53,99 | 52,87 | 53,35 | 2,77% | 5,00 |
| 05.08.2024 | 50,80 | 51,91 | 48,79 | 51,91 | -1,61% | 329,00 |
| 02.08.2024 | 57,75 | 58,50 | 52,76 | 52,76 | -5,36% | 1.772,00 |
| 01.08.2024 | 57,00 | 58,87 | 55,75 | 55,75 | -2,30% | 91,00 |
| 31.07.2024 | 56,90 | 57,66 | 56,41 | 57,06 | 2,33% | 199,00 |
| 30.07.2024 | 55,76 | 56,77 | 55,40 | 55,76 | -0,20% | 475,00 |