58,744$
0,61%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 56,52 | 59,04 | 56,52 | 58,75 | 0,63% | - |
| 22.05.2025 | 55,83 | 59,04 | 55,75 | 58,39 | 5,27% | - |
| 21.05.2025 | 56,53 | 56,97 | 55,21 | 55,47 | -3,26% | - |
| 20.05.2025 | 58,38 | 58,54 | 57,06 | 57,34 | -1,71% | - |
| 19.05.2025 | 55,99 | 58,42 | 55,99 | 58,33 | 1,08% | - |
| 16.05.2025 | 56,65 | 58,08 | 56,65 | 57,71 | 1,20% | - |
| 15.05.2025 | 57,06 | 57,83 | 56,50 | 57,02 | -2,55% | - |
| 14.05.2025 | 59,48 | 59,75 | 57,74 | 58,52 | 0,48% | - |
| 13.05.2025 | 55,23 | 58,62 | 54,93 | 58,24 | 5,84% | - |
| 12.05.2025 | 53,22 | 55,03 | 53,22 | 55,02 | 9,17% | - |
| 09.05.2025 | 50,19 | 51,20 | 50,16 | 50,40 | 0,60% | - |
| 08.05.2025 | 48,40 | 50,75 | 48,27 | 50,10 | 4,44% | - |
| 07.05.2025 | 47,36 | 48,14 | 47,17 | 47,97 | 1,36% | - |
| 06.05.2025 | 45,65 | 47,96 | 45,65 | 47,33 | 1,34% | - |
| 05.05.2025 | 45,66 | 46,89 | 45,05 | 46,70 | 0,27% | - |
| 02.05.2025 | 45,28 | 46,95 | 44,33 | 46,58 | -20,31% | - |
| 30.04.2025 | 57,33 | 58,65 | 56,50 | 58,45 | -1,85% | - |
| 29.04.2025 | 58,48 | 59,67 | 58,48 | 59,55 | 2,07% | - |
| 28.04.2025 | 59,03 | 59,23 | 57,54 | 58,34 | 0,44% | - |
| 25.04.2025 | 57,46 | 58,22 | 57,25 | 58,09 | 1,10% | - |
| 24.04.2025 | 55,73 | 57,46 | 55,23 | 57,46 | 3,25% | - |
| 23.04.2025 | 56,91 | 58,68 | 55,28 | 55,65 | 2,47% | - |
| 22.04.2025 | 53,06 | 54,77 | 53,05 | 54,31 | 0,82% | - |
| 17.04.2025 | 53,63 | 54,37 | 53,05 | 53,87 | 0,29% | - |
| 16.04.2025 | 54,28 | 55,40 | 52,79 | 53,72 | -2,50% | - |
| 15.04.2025 | 54,56 | 55,87 | 54,56 | 55,09 | 0,74% | - |
| 14.04.2025 | 55,39 | 55,61 | 53,65 | 54,69 | 1,48% | - |
| 11.04.2025 | 52,84 | 54,10 | 51,10 | 53,89 | 1,99% | - |
| 10.04.2025 | 54,41 | 54,59 | 51,03 | 52,84 | -5,71% | - |
| 09.04.2025 | 48,96 | 56,78 | 48,03 | 56,04 | 14,24% | - |
| 08.04.2025 | 52,65 | 53,29 | 48,19 | 49,06 | -2,95% | - |
| 07.04.2025 | 47,32 | 53,33 | 46,52 | 50,55 | 0,67% | - |
| 04.04.2025 | 50,28 | 51,64 | 47,75 | 50,21 | -6,91% | - |
| 03.04.2025 | 54,71 | 55,38 | 52,48 | 53,94 | -6,79% | - |
| 02.04.2025 | 54,22 | 58,68 | 54,21 | 57,87 | 4,44% | - |
| 01.04.2025 | 53,78 | 55,48 | 53,78 | 55,41 | 1,99% | - |
| 31.03.2025 | 53,85 | 54,64 | 52,27 | 54,33 | -1,91% | - |
| 28.03.2025 | 56,53 | 56,94 | 54,73 | 55,39 | -2,74% | - |
| 27.03.2025 | 58,76 | 58,84 | 56,94 | 56,95 | -3,57% | - |
| 26.03.2025 | 60,88 | 61,28 | 58,82 | 59,06 | -3,70% | - |
| 25.03.2025 | 62,71 | 63,60 | 61,24 | 61,33 | -2,10% | - |
| 24.03.2025 | 62,53 | 63,18 | 62,12 | 62,64 | 2,49% | - |
| 21.03.2025 | 60,09 | 61,58 | 59,68 | 61,12 | -0,04% | - |
| 20.03.2025 | 60,42 | 62,38 | 60,42 | 61,15 | -0,34% | - |
| 19.03.2025 | 60,40 | 62,40 | 59,63 | 61,35 | 2,83% | - |
| 18.03.2025 | 59,81 | 59,98 | 58,81 | 59,67 | 1,64% | - |
| 17.03.2025 | 56,84 | 59,38 | 56,81 | 58,70 | 2,70% | - |
| 14.03.2025 | 55,31 | 57,50 | 55,31 | 57,16 | 5,75% | - |
| 13.03.2025 | 55,56 | 55,56 | 53,90 | 54,05 | -3,29% | - |
| 12.03.2025 | 56,45 | 56,66 | 55,26 | 55,89 | 0,89% | - |
| 11.03.2025 | 54,99 | 56,10 | 53,99 | 55,40 | 1,20% | - |
| 10.03.2025 | 58,39 | 58,39 | 53,60 | 54,74 | -8,78% | - |
| 07.03.2025 | 59,98 | 60,98 | 57,64 | 60,01 | 0,34% | - |
| 06.03.2025 | 59,11 | 60,94 | 58,73 | 59,80 | -2,13% | - |
| 05.03.2025 | 59,80 | 61,59 | 59,49 | 61,10 | 3,05% | - |
| 04.03.2025 | 60,65 | 61,06 | 57,97 | 59,30 | -5,49% | - |
| 03.03.2025 | 66,12 | 66,68 | 62,40 | 62,74 | -3,89% | - |
| 28.02.2025 | 63,77 | 65,29 | 63,18 | 65,28 | 1,48% | - |
| 27.02.2025 | 65,43 | 66,73 | 64,01 | 64,33 | -1,52% | - |
| 26.02.2025 | 63,78 | 65,56 | 63,39 | 65,32 | 3,93% | - |
| 25.02.2025 | 66,50 | 66,50 | 62,71 | 62,85 | -4,65% | - |
| 24.02.2025 | 68,17 | 68,62 | 65,06 | 65,91 | -3,55% | - |
| 21.02.2025 | 74,76 | 76,07 | 67,47 | 68,33 | -17,86% | - |
| 20.02.2025 | 84,08 | 85,37 | 81,81 | 83,19 | -0,79% | - |
| 19.02.2025 | 83,91 | 84,46 | 82,69 | 83,86 | -0,35% | - |
| 18.02.2025 | 84,56 | 85,11 | 83,25 | 84,15 | -0,63% | - |
| 17.02.2025 | 84,62 | 85,29 | 83,85 | 84,69 | 0,81% | - |
| 14.02.2025 | 84,27 | 84,50 | 82,29 | 84,01 | -0,31% | - |
| 13.02.2025 | 84,05 | 84,99 | 82,56 | 84,26 | 1,49% | - |
| 12.02.2025 | 81,38 | 83,04 | 81,15 | 83,02 | 0,64% | - |
| 11.02.2025 | 84,87 | 85,22 | 82,40 | 82,49 | -2,76% | - |
| 10.02.2025 | 86,13 | 86,67 | 84,30 | 84,83 | -0,48% | - |
| 07.02.2025 | 86,88 | 88,45 | 85,03 | 85,24 | -0,82% | - |
| 06.02.2025 | 87,30 | 87,98 | 85,26 | 85,95 | 0,06% | - |
| 05.02.2025 | 86,75 | 87,69 | 85,42 | 85,90 | -0,35% | - |
| 04.02.2025 | 88,74 | 88,74 | 85,95 | 86,20 | -4,36% | - |
| 03.02.2025 | 88,76 | 91,23 | 87,81 | 90,13 | -0,81% | - |
| 31.01.2025 | 93,29 | 93,69 | 90,34 | 90,86 | -2,29% | - |
| 30.01.2025 | 91,27 | 94,16 | 91,27 | 92,99 | 3,27% | - |
| 29.01.2025 | 88,41 | 90,64 | 88,13 | 90,04 | 1,65% | - |
| 28.01.2025 | 85,55 | 88,61 | 84,36 | 88,58 | 4,51% | - |
| 27.01.2025 | 85,33 | 87,41 | 84,40 | 84,76 | -4,42% | - |
| 24.01.2025 | 88,51 | 89,96 | 88,09 | 88,68 | 1,04% | - |
| 23.01.2025 | 87,33 | 88,50 | 86,55 | 87,77 | 0,39% | - |
| 22.01.2025 | 90,29 | 90,53 | 87,36 | 87,42 | -2,45% | - |
| 21.01.2025 | 88,15 | 89,80 | 87,84 | 89,62 | 3,06% | - |
| 17.01.2025 | 87,00 | 88,15 | 86,10 | 86,96 | 0,67% | 5.796.988,00 |
| 16.01.2025 | 85,10 | 87,22 | 84,90 | 86,38 | 1,88% | 6.124.822,00 |
| 15.01.2025 | 86,12 | 86,80 | 84,32 | 84,79 | 2,88% | 6.120.509,00 |
| 14.01.2025 | 83,03 | 84,28 | 81,65 | 82,42 | 0,50% | 5.221.767,00 |
| 13.01.2025 | 80,72 | 82,19 | 80,20 | 82,01 | -0,64% | 6.934.287,00 |
| 10.01.2025 | 84,97 | 84,97 | 81,65 | 82,54 | -4,85% | 8.229.742,00 |
| 08.01.2025 | 87,53 | 88,38 | 85,69 | 86,75 | -1,06% | 5.932.650,00 |
| 07.01.2025 | 92,36 | 93,58 | 86,82 | 87,68 | -4,63% | 6.851.729,00 |
| 06.01.2025 | 93,63 | 93,83 | 91,22 | 91,94 | -0,24% | 6.464.807,00 |
| 03.01.2025 | 90,65 | 92,65 | 89,23 | 92,16 | 6,24% | 10.633.362,00 |
| 02.01.2025 | 86,15 | 87,55 | 84,84 | 86,75 | 2,07% | 5.695.433,00 |
| 31.12.2024 | 87,72 | 88,00 | 84,82 | 84,99 | -2,85% | 4.989.399,00 |
| 30.12.2024 | 88,41 | 88,69 | 86,83 | 87,48 | -1,67% | 5.383.763,00 |
| 27.12.2024 | 91,00 | 91,29 | 88,05 | 88,97 | -2,74% | 4.140.775,00 |