63,550€
6,45%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 63,70 | 65,88 | 61,58 | 63,55 | 6,32% | 2.015,00 |
| 07.05.2026 | 60,40 | 61,38 | 59,50 | 59,78 | -0,87% | 750,00 |
| 06.05.2026 | 60,80 | 61,65 | 59,55 | 60,30 | -1,07% | 5.349,00 |
| 05.05.2026 | 61,25 | 62,15 | 60,25 | 60,95 | -0,57% | 15,00 |
| 04.05.2026 | 61,10 | 62,40 | 60,70 | 61,30 | 2,34% | 363,00 |
| 30.04.2026 | 58,50 | 60,00 | 58,50 | 59,90 | 0,59% | 65,00 |
| 29.04.2026 | 59,20 | 59,80 | 58,55 | 59,55 | 0,17% | 296,00 |
| 28.04.2026 | 60,55 | 61,15 | 59,40 | 59,45 | -2,46% | 21,00 |
| 27.04.2026 | 60,70 | 61,25 | 60,40 | 60,95 | -0,33% | 2,00 |
| 24.04.2026 | 59,80 | 61,50 | 59,50 | 61,15 | 2,60% | 248,00 |
| 23.04.2026 | 61,15 | 61,45 | 58,70 | 59,60 | -3,48% | 30,00 |
| 22.04.2026 | 61,15 | 62,45 | 61,15 | 61,75 | 0,82% | 40,00 |
| 21.04.2026 | 62,40 | 63,80 | 61,15 | 61,25 | -2,08% | 650,00 |
| 20.04.2026 | 59,85 | 62,55 | 59,25 | 62,55 | 3,30% | 25,00 |
| 17.04.2026 | 58,15 | 60,85 | 58,15 | 60,55 | 3,95% | 227,00 |
| 16.04.2026 | 57,35 | 58,45 | 57,35 | 58,25 | 1,04% | - |
| 15.04.2026 | 56,35 | 57,80 | 55,80 | 57,65 | 2,67% | 362,00 |
| 14.04.2026 | 54,50 | 56,20 | 54,20 | 56,15 | 2,74% | 10,00 |
| 13.04.2026 | 51,90 | 54,65 | 51,70 | 54,65 | 3,21% | 10,00 |
| 10.04.2026 | 53,35 | 53,60 | 52,20 | 52,95 | -1,03% | 690,00 |
| 09.04.2026 | 53,15 | 53,50 | 51,25 | 53,50 | -0,56% | 1.952,00 |
| 08.04.2026 | 54,15 | 55,40 | 53,60 | 53,80 | 4,36% | - |
| 07.04.2026 | 52,00 | 52,45 | 51,55 | 51,55 | -0,19% | 693,00 |
| 02.04.2026 | 50,36 | 51,65 | 49,38 | 51,65 | 0,56% | 722,00 |
| 01.04.2026 | 52,20 | 52,76 | 51,36 | 51,36 | -1,53% | 598,00 |
| 31.03.2026 | 50,07 | 52,35 | 50,07 | 52,16 | 4,65% | 222,00 |
| 30.03.2026 | 48,26 | 50,49 | 48,16 | 49,84 | 2,85% | 228,00 |
| 27.03.2026 | 51,45 | 51,59 | 48,44 | 48,46 | -6,61% | 251,00 |
| 26.03.2026 | 51,68 | 52,94 | 50,91 | 51,89 | 0,17% | 75,00 |
| 25.03.2026 | 52,10 | 53,25 | 51,41 | 51,80 | -0,37% | - |
| 24.03.2026 | 52,42 | 52,71 | 51,14 | 51,99 | -1,20% | 100,00 |
| 23.03.2026 | 50,38 | 53,50 | 49,50 | 52,62 | 2,45% | 1.123,00 |
| 20.03.2026 | 50,43 | 52,15 | 50,11 | 51,36 | 0,84% | 103,00 |
| 19.03.2026 | 50,10 | 50,97 | 49,51 | 50,93 | 1,15% | 1,00 |
| 18.03.2026 | 51,79 | 53,35 | 49,71 | 50,35 | -2,69% | 1.749,00 |
| 17.03.2026 | 51,59 | 52,85 | 51,48 | 51,74 | -0,40% | 40,00 |
| 16.03.2026 | 52,49 | 52,97 | 51,69 | 51,95 | -0,61% | - |
| 13.03.2026 | 51,94 | 53,39 | 51,94 | 52,27 | 0,42% | 605,00 |
| 12.03.2026 | 54,89 | 56,11 | 51,95 | 52,05 | -6,65% | 67,00 |
| 11.03.2026 | 56,51 | 57,41 | 54,84 | 55,76 | -1,29% | 362,00 |
| 10.03.2026 | 56,09 | 57,20 | 56,01 | 56,49 | 0,44% | 8,00 |
| 09.03.2026 | 55,70 | 56,66 | 54,98 | 56,24 | -1,92% | 143,00 |
| 06.03.2026 | 57,93 | 58,13 | 56,66 | 57,34 | -0,98% | 333,00 |
| 05.03.2026 | 55,91 | 58,06 | 55,66 | 57,91 | 3,23% | 59,00 |
| 04.03.2026 | 53,10 | 56,35 | 53,10 | 56,10 | 3,49% | 205,00 |
| 03.03.2026 | 54,28 | 55,60 | 53,50 | 54,21 | -1,44% | - |
| 02.03.2026 | 53,35 | 55,35 | 51,55 | 55,00 | 2,06% | 785,00 |
| 27.02.2026 | 56,82 | 57,46 | 52,23 | 53,89 | 17,14% | 3.374,00 |
| 26.02.2026 | 43,87 | 46,17 | 43,80 | 46,01 | 4,78% | 1.040,00 |
| 25.02.2026 | 43,07 | 44,10 | 43,06 | 43,91 | 1,40% | 237,00 |
| 24.02.2026 | 42,51 | 43,83 | 42,02 | 43,30 | 0,81% | 96,00 |
| 23.02.2026 | 44,34 | 44,61 | 42,49 | 42,95 | -4,69% | 30,00 |
| 20.02.2026 | 44,45 | 45,70 | 44,37 | 45,07 | 0,20% | 630,00 |
| 19.02.2026 | 45,24 | 45,51 | 44,63 | 44,98 | -1,20% | 335,00 |
| 18.02.2026 | 42,54 | 45,79 | 42,54 | 45,52 | 6,26% | 356,00 |
| 17.02.2026 | 41,20 | 43,18 | 41,20 | 42,84 | 1,92% | 84,00 |
| 16.02.2026 | 42,01 | 42,54 | 41,91 | 42,04 | 0,20% | 139,00 |
| 13.02.2026 | 41,24 | 42,38 | 41,24 | 41,95 | 0,80% | 191,00 |
| 12.02.2026 | 45,32 | 45,35 | 40,84 | 41,62 | -8,19% | 1.712,00 |
| 11.02.2026 | 48,06 | 48,60 | 44,96 | 45,33 | -5,62% | 43,00 |
| 10.02.2026 | 47,91 | 49,09 | 47,47 | 48,03 | 0,63% | - |
| 09.02.2026 | 48,50 | 48,50 | 46,86 | 47,73 | 0,96% | 536,00 |
| 06.02.2026 | 45,32 | 47,64 | 44,99 | 47,27 | 4,28% | 375,00 |
| 05.02.2026 | 48,37 | 48,67 | 45,33 | 45,33 | -6,75% | 1.114,00 |
| 04.02.2026 | 47,69 | 48,75 | 47,05 | 48,61 | 1,19% | 300,00 |
| 03.02.2026 | 50,50 | 51,46 | 47,55 | 48,04 | -6,08% | 626,00 |
| 02.02.2026 | 49,94 | 51,45 | 48,82 | 51,15 | 0,35% | 1.081,00 |
| 30.01.2026 | 51,53 | 52,00 | 50,60 | 50,97 | -1,81% | 1.052,00 |
| 29.01.2026 | 53,37 | 54,02 | 51,53 | 51,91 | -3,62% | 95,00 |
| 28.01.2026 | 54,38 | 54,85 | 53,72 | 53,86 | 0,52% | 2,00 |
| 27.01.2026 | 56,01 | 56,11 | 53,39 | 53,58 | -3,34% | 177,00 |
| 26.01.2026 | 55,84 | 56,34 | 55,43 | 55,43 | -2,00% | 316,00 |
| 23.01.2026 | 55,23 | 57,47 | 55,04 | 56,56 | 1,97% | 1.141,00 |
| 22.01.2026 | 54,82 | 55,66 | 54,75 | 55,47 | 1,56% | 451,00 |
| 21.01.2026 | 53,75 | 55,83 | 53,21 | 54,62 | 2,25% | 584,00 |
| 20.01.2026 | 55,22 | 55,23 | 53,35 | 53,42 | -3,83% | 562,00 |
| 19.01.2026 | 55,84 | 56,31 | 55,01 | 55,55 | -2,25% | 543,00 |
| 16.01.2026 | 55,74 | 56,85 | 55,74 | 56,83 | 1,25% | 79,00 |
| 15.01.2026 | 55,85 | 56,70 | 55,66 | 56,13 | -0,18% | 361,00 |
| 14.01.2026 | 57,54 | 58,10 | 55,43 | 56,23 | -2,80% | 480,00 |
| 13.01.2026 | 60,11 | 60,20 | 57,33 | 57,85 | -4,08% | 225,00 |
| 12.01.2026 | 59,90 | 60,98 | 59,16 | 60,31 | 1,14% | 219,00 |
| 09.01.2026 | 60,09 | 60,70 | 58,88 | 59,63 | -0,73% | 65,00 |
| 08.01.2026 | 60,91 | 61,37 | 60,03 | 60,07 | -1,99% | 40,00 |
| 07.01.2026 | 60,31 | 61,70 | 60,01 | 61,29 | 2,53% | 656,00 |
| 06.01.2026 | 58,02 | 59,78 | 58,01 | 59,78 | 2,56% | 555,00 |
| 05.01.2026 | 55,51 | 58,96 | 55,51 | 58,29 | 5,16% | 783,00 |
| 02.01.2026 | 55,13 | 56,15 | 53,81 | 55,43 | -0,34% | 34,00 |
| 30.12.2025 | 55,65 | 55,65 | 55,61 | 55,62 | -0,87% | 25,00 |
| 29.12.2025 | 55,81 | 56,11 | 55,81 | 56,11 | 1,59% | 214,00 |
| 23.12.2025 | 55,05 | 55,23 | 55,05 | 55,23 | -2,00% | 3,00 |
| 22.12.2025 | 55,49 | 56,36 | 55,49 | 56,36 | 1,22% | 192,00 |
| 19.12.2025 | 54,67 | 55,68 | 54,67 | 55,68 | 2,96% | 70,00 |
| 18.12.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -2,05% | - |
| 17.12.2025 | 54,80 | 55,21 | 54,80 | 55,21 | 0,56% | 23,00 |
| 16.12.2025 | 53,81 | 54,90 | 53,81 | 54,90 | -0,36% | 456,00 |
| 15.12.2025 | 54,82 | 55,33 | 54,82 | 55,10 | 0,24% | 72,00 |
| 12.12.2025 | 53,84 | 54,97 | 53,84 | 54,97 | 2,36% | 290,00 |
| 11.12.2025 | 53,40 | 53,70 | 53,40 | 53,70 | 1,94% | 10,00 |
| 10.12.2025 | 52,68 | 52,68 | 52,68 | 52,68 | -0,25% | - |