53,255€
-3,66%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 53,61 | 54,61 | 53,16 | 53,27 | -3,40% | 105,00 |
| 12.06.2025 | 55,15 | 56,41 | 54,41 | 55,15 | -1,17% | 693,00 |
| 11.06.2025 | 56,36 | 57,06 | 55,51 | 55,80 | -1,17% | 170,00 |
| 10.06.2025 | 58,14 | 58,14 | 56,05 | 56,46 | -2,26% | 250,00 |
| 09.06.2025 | 57,13 | 58,32 | 56,76 | 57,77 | 1,27% | 40,00 |
| 06.06.2025 | 56,17 | 58,81 | 55,64 | 57,04 | 2,58% | 73,00 |
| 05.06.2025 | 55,99 | 56,72 | 55,20 | 55,61 | -0,65% | 52,00 |
| 04.06.2025 | 55,81 | 56,23 | 54,74 | 55,97 | 0,22% | 862,00 |
| 03.06.2025 | 53,56 | 56,29 | 53,24 | 55,85 | 3,48% | 410,00 |
| 02.06.2025 | 53,60 | 54,10 | 52,40 | 53,97 | -0,68% | 180,00 |
| 30.05.2025 | 54,82 | 55,04 | 53,65 | 54,34 | -0,88% | 20,00 |
| 29.05.2025 | 56,80 | 56,99 | 54,25 | 54,82 | 0,19% | - |
| 28.05.2025 | 55,41 | 55,79 | 54,20 | 54,71 | -0,28% | 12,00 |
| 27.05.2025 | 52,19 | 55,19 | 52,15 | 54,87 | 5,11% | 315,00 |
| 26.05.2025 | 51,75 | 52,80 | 49,84 | 52,20 | 0,99% | 212,00 |
| 23.05.2025 | 51,68 | 52,21 | 49,77 | 51,69 | -0,12% | 400,00 |
| 22.05.2025 | 49,08 | 52,41 | 48,78 | 51,75 | 5,68% | 122,00 |
| 21.05.2025 | 50,80 | 50,83 | 48,71 | 48,97 | -3,65% | 553,00 |
| 20.05.2025 | 51,67 | 52,32 | 50,37 | 50,83 | -2,09% | 580,00 |
| 19.05.2025 | 50,45 | 52,02 | 49,41 | 51,91 | 0,36% | 55,00 |
| 16.05.2025 | 50,71 | 52,16 | 50,50 | 51,73 | 1,48% | 220,00 |
| 15.05.2025 | 51,57 | 51,80 | 50,43 | 50,97 | -2,71% | 856,00 |
| 14.05.2025 | 52,33 | 53,27 | 51,56 | 52,39 | 0,76% | 457,00 |
| 13.05.2025 | 48,93 | 52,44 | 48,85 | 52,00 | 4,79% | 1.142,00 |
| 12.05.2025 | 46,25 | 49,64 | 44,91 | 49,62 | 10,90% | 826,00 |
| 09.05.2025 | 44,75 | 45,48 | 44,28 | 44,75 | 0,26% | 355,00 |
| 08.05.2025 | 42,54 | 45,24 | 42,14 | 44,63 | 5,25% | 925,00 |
| 07.05.2025 | 41,36 | 42,57 | 41,36 | 42,40 | 2,01% | 1.161,00 |
| 06.05.2025 | 41,14 | 42,27 | 40,23 | 41,57 | 0,66% | 447,00 |
| 05.05.2025 | 40,65 | 41,46 | 39,70 | 41,29 | 0,32% | 3.224,00 |
| 02.05.2025 | 39,10 | 41,55 | 38,85 | 41,16 | -20,21% | 3.485,00 |
| 30.04.2025 | 52,25 | 52,34 | 49,67 | 51,59 | -1,44% | 4,00 |
| 29.04.2025 | 51,75 | 52,44 | 50,99 | 52,35 | 2,51% | 100,00 |
| 28.04.2025 | 51,48 | 52,23 | 50,45 | 51,07 | -0,10% | 91,00 |
| 25.04.2025 | 51,43 | 51,72 | 50,12 | 51,12 | 1,22% | 332,00 |
| 24.04.2025 | 48,90 | 50,51 | 48,00 | 50,50 | 2,77% | - |
| 23.04.2025 | 49,60 | 51,72 | 48,78 | 49,14 | 3,32% | 500,00 |
| 22.04.2025 | 45,79 | 47,90 | 45,48 | 47,56 | 0,39% | 137,00 |
| 17.04.2025 | 47,39 | 48,86 | 46,64 | 47,38 | 0,38% | 277,00 |
| 16.04.2025 | 47,79 | 48,77 | 46,25 | 47,20 | -3,36% | 200,00 |
| 15.04.2025 | 48,19 | 49,45 | 48,04 | 48,84 | 1,44% | 24,00 |
| 14.04.2025 | 47,85 | 49,25 | 47,19 | 48,15 | 1,25% | 214,00 |
| 11.04.2025 | 47,70 | 48,40 | 44,89 | 47,55 | 0,72% | 440,00 |
| 10.04.2025 | 51,10 | 51,12 | 45,52 | 47,21 | -7,66% | 1.146,00 |
| 09.04.2025 | 43,35 | 52,05 | 42,99 | 51,13 | 14,15% | 844,00 |
| 08.04.2025 | 47,03 | 48,81 | 43,95 | 44,79 | -3,14% | 1.070,00 |
| 07.04.2025 | 43,15 | 48,74 | 40,49 | 46,24 | 0,86% | 1.261,00 |
| 04.04.2025 | 48,38 | 48,95 | 43,49 | 45,85 | -6,31% | 769,00 |
| 03.04.2025 | 50,00 | 52,55 | 47,18 | 48,94 | -8,25% | 500,00 |
| 02.04.2025 | 51,26 | 54,07 | 49,90 | 53,34 | 3,83% | 136,00 |
| 01.04.2025 | 50,31 | 51,47 | 49,76 | 51,37 | 2,23% | 741,00 |
| 31.03.2025 | 50,60 | 50,99 | 48,33 | 50,25 | -1,60% | 321,00 |
| 28.03.2025 | 52,64 | 53,43 | 50,55 | 51,07 | -3,34% | 25,00 |
| 27.03.2025 | 55,50 | 55,50 | 52,71 | 52,83 | -3,79% | 256,00 |
| 26.03.2025 | 57,28 | 57,41 | 54,71 | 54,91 | -3,60% | 71,00 |
| 25.03.2025 | 57,59 | 58,82 | 56,70 | 56,96 | -2,44% | 10,00 |
| 24.03.2025 | 57,24 | 58,48 | 57,05 | 58,39 | 3,06% | 57,00 |
| 21.03.2025 | 56,75 | 56,95 | 55,08 | 56,65 | 0,66% | 63,00 |
| 20.03.2025 | 56,95 | 57,64 | 55,65 | 56,28 | -0,21% | 195,00 |
| 19.03.2025 | 55,12 | 57,21 | 54,71 | 56,40 | 3,56% | 417,00 |
| 18.03.2025 | 54,01 | 56,23 | 53,83 | 54,46 | 1,44% | 609,00 |
| 17.03.2025 | 52,30 | 54,43 | 52,06 | 53,69 | 2,18% | 293,00 |
| 14.03.2025 | 50,78 | 52,90 | 50,52 | 52,54 | 4,53% | 200,00 |
| 13.03.2025 | 51,26 | 51,79 | 49,61 | 50,27 | -2,13% | 283,00 |
| 12.03.2025 | 50,69 | 52,36 | 50,58 | 51,36 | 1,20% | 77,00 |
| 11.03.2025 | 51,11 | 51,35 | 49,39 | 50,75 | 0,07% | 593,00 |
| 10.03.2025 | 54,82 | 54,94 | 49,48 | 50,72 | -8,33% | 1.555,00 |
| 07.03.2025 | 55,60 | 56,23 | 53,10 | 55,33 | -0,24% | 683,00 |
| 06.03.2025 | 56,58 | 56,65 | 54,37 | 55,46 | -2,05% | 200,00 |
| 05.03.2025 | 57,32 | 57,34 | 55,21 | 56,62 | 1,32% | 70,00 |
| 04.03.2025 | 59,74 | 59,97 | 55,05 | 55,88 | -6,59% | 302,00 |
| 03.03.2025 | 63,40 | 64,09 | 59,57 | 59,83 | -4,93% | 274,00 |
| 28.02.2025 | 61,90 | 64,47 | 60,57 | 62,93 | 1,81% | 109,00 |
| 27.02.2025 | 62,55 | 64,15 | 61,38 | 61,81 | -0,73% | 247,00 |
| 26.02.2025 | 61,06 | 62,56 | 60,35 | 62,26 | 4,15% | 31,00 |
| 25.02.2025 | 62,98 | 63,98 | 59,64 | 59,78 | -5,09% | 546,00 |
| 24.02.2025 | 65,43 | 66,47 | 62,13 | 62,99 | -3,62% | 1.367,00 |
| 21.02.2025 | 74,80 | 74,85 | 64,49 | 65,35 | -17,42% | 2.538,00 |
| 20.02.2025 | 80,38 | 81,75 | 77,93 | 79,14 | -1,63% | 753,00 |
| 19.02.2025 | 80,97 | 81,77 | 79,24 | 80,45 | -0,14% | 576,00 |
| 18.02.2025 | 81,38 | 82,50 | 79,66 | 80,57 | -0,29% | 698,00 |
| 17.02.2025 | 80,41 | 82,10 | 79,04 | 80,80 | 0,96% | 20,00 |
| 14.02.2025 | 80,44 | 81,22 | 78,41 | 80,04 | -0,66% | 180,00 |
| 13.02.2025 | 80,25 | 81,78 | 78,89 | 80,57 | 0,90% | 419,00 |
| 12.02.2025 | 80,15 | 80,95 | 78,29 | 79,85 | 0,30% | 397,00 |
| 11.02.2025 | 82,23 | 82,80 | 79,52 | 79,62 | -3,28% | 110,00 |
| 10.02.2025 | 82,29 | 86,41 | 81,72 | 82,32 | -0,33% | - |
| 07.02.2025 | 83,26 | 85,30 | 82,24 | 82,59 | -0,31% | 7.500,00 |
| 06.02.2025 | 83,31 | 84,91 | 82,08 | 82,84 | 0,26% | 123,00 |
| 05.02.2025 | 82,32 | 84,26 | 82,07 | 82,63 | -0,42% | 138,00 |
| 04.02.2025 | 87,50 | 88,42 | 82,73 | 82,97 | -5,30% | 822,00 |
| 03.02.2025 | 82,65 | 88,71 | 80,60 | 87,61 | 0,06% | 102,00 |
| 31.01.2025 | 90,36 | 90,51 | 85,31 | 87,56 | -1,95% | 236,00 |
| 30.01.2025 | 86,96 | 90,35 | 85,48 | 89,30 | 3,25% | 400,00 |
| 29.01.2025 | 84,80 | 87,21 | 84,61 | 86,49 | 1,78% | 700,00 |
| 28.01.2025 | 81,78 | 85,03 | 80,85 | 84,98 | 4,71% | 60,00 |
| 27.01.2025 | 82,70 | 83,28 | 78,17 | 81,15 | -3,99% | 598,00 |
| 24.01.2025 | 84,06 | 85,62 | 82,86 | 84,52 | 0,28% | 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 |