54,331$
-1,91%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 53,85 | 54,64 | 52,27 | 54,39 | -1,81% | - |
| 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 |
| 26.12.2024 | 90,50 | 91,63 | 90,29 | 91,48 | 0,44% | 2.999.953,00 |
| 24.12.2024 | 89,63 | 91,14 | 88,88 | 91,08 | 2,00% | 2.197.731,00 |
| 23.12.2024 | 89,48 | 89,84 | 87,66 | 89,29 | -0,40% | 4.208.478,00 |
| 20.12.2024 | 86,84 | 90,78 | 86,20 | 89,65 | 2,29% | 8.834.262,00 |
| 19.12.2024 | 90,08 | 91,81 | 87,30 | 87,64 | 0,39% | 8.398.197,00 |
| 18.12.2024 | 94,26 | 95,78 | 87,19 | 87,30 | -7,67% | 11.011.207,00 |
| 17.12.2024 | 93,59 | 95,59 | 93,15 | 94,55 | 0,82% | 6.004.331,00 |
| 16.12.2024 | 92,72 | 94,62 | 91,55 | 93,78 | 1,96% | 6.678.728,00 |
| 13.12.2024 | 94,62 | 95,39 | 91,91 | 91,98 | -2,26% | 8.351.614,00 |
| 12.12.2024 | 96,42 | 96,98 | 93,96 | 94,11 | -4,16% | 9.777.432,00 |
| 11.12.2024 | 95,76 | 98,99 | 95,51 | 98,19 | 4,41% | 7.707.348,00 |
| 10.12.2024 | 96,88 | 97,04 | 93,80 | 94,04 | -1,45% | 6.371.807,00 |
| 09.12.2024 | 97,29 | 98,05 | 94,40 | 95,42 | -2,88% | 8.420.281,00 |
| 06.12.2024 | 97,48 | 98,82 | 96,04 | 98,25 | 2,48% | 9.410.655,00 |
| 05.12.2024 | 99,12 | 99,26 | 95,55 | 95,87 | -3,08% | 9.374.172,00 |
| 04.12.2024 | 95,32 | 98,95 | 94,30 | 98,92 | 6,14% | 12.564.122,00 |
| 03.12.2024 | 91,85 | 93,78 | 90,76 | 93,20 | 0,45% | 8.252.691,00 |
| 02.12.2024 | 92,44 | 95,95 | 92,00 | 92,78 | 4,78% | 14.027.754,00 |
| 29.11.2024 | 89,41 | 90,08 | 88,46 | 88,55 | -0,26% | 4.527.358,00 |
| 27.11.2024 | 89,43 | 90,65 | 88,20 | 88,78 | -0,26% | 6.646.061,00 |
| 26.11.2024 | 89,84 | 90,72 | 88,58 | 89,01 | -1,92% | 7.855.259,00 |
| 25.11.2024 | 92,50 | 92,51 | 89,27 | 90,75 | -1,64% | 11.126.928,00 |
| 22.11.2024 | 92,61 | 94,12 | 91,81 | 92,26 | -0,47% | 9.117.000,00 |
| 21.11.2024 | 90,74 | 93,96 | 89,62 | 92,70 | 3,34% | 14.160.511,00 |
| 20.11.2024 | 92,00 | 93,00 | 89,47 | 89,70 | -2,94% | 7.897.370,00 |
| 19.11.2024 | 90,00 | 93,00 | 89,79 | 92,42 | 1,80% | 13.334.187,00 |
| 18.11.2024 | 83,76 | 91,83 | 83,36 | 90,79 | 7,70% | 16.671.521,00 |
| 15.11.2024 | 82,55 | 84,52 | 81,84 | 84,30 | 1,05% | 6.915.237,00 |
| 14.11.2024 | 85,37 | 85,95 | 82,92 | 83,42 | -2,80% | 9.206.349,00 |
| 13.11.2024 | 86,30 | 90,00 | 85,25 | 85,82 | -1,64% | 12.982.370,00 |
| 12.11.2024 | 82,66 | 87,41 | 82,39 | 87,25 | 4,62% | 15.209.253,00 |
| 11.11.2024 | 75,90 | 83,95 | 75,80 | 83,40 | 11,86% | 20.910.660,00 |
| 08.11.2024 | 71,89 | 74,82 | 69,03 | 74,56 | -0,94% | 24.843.731,00 |
| 07.11.2024 | 77,41 | 78,08 | 74,94 | 75,27 | -3,05% | 19.111.781,00 |
| 06.11.2024 | 74,97 | 78,10 | 74,16 | 77,64 | 7,27% | 10.380.759,00 |
| 05.11.2024 | 71,63 | 72,90 | 71,63 | 72,38 | -0,43% | 5.489.718,00 |