84,290$
1,04%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 86,49 | 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 | 74,82 | 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 |
| 04.11.2024 | 72,20 | 73,71 | 72,04 | 72,69 | 0,75% | 4.369.388,00 |
| 01.11.2024 | 72,23 | 73,11 | 71,75 | 72,15 | -0,24% | 5.643.079,00 |
| 31.10.2024 | 72,50 | 73,73 | 71,60 | 72,32 | -1,32% | 4.373.606,00 |
| 30.10.2024 | 72,73 | 74,48 | 72,73 | 73,29 | 0,10% | 4.161.920,00 |
| 29.10.2024 | 74,79 | 74,79 | 73,21 | 73,22 | -1,69% | 4.501.293,00 |
| 28.10.2024 | 73,01 | 74,60 | 73,00 | 74,48 | 2,58% | 4.104.639,00 |
| 25.10.2024 | 73,06 | 73,46 | 72,12 | 72,61 | 0,08% | 3.964.224,00 |
| 24.10.2024 | 72,18 | 73,01 | 71,76 | 72,55 | 1,62% | 3.006.180,00 |
| 23.10.2024 | 72,47 | 73,83 | 70,75 | 71,39 | -1,96% | 4.723.109,00 |
| 22.10.2024 | 73,31 | 73,94 | 72,54 | 72,82 | -1,47% | 4.704.453,00 |
| 21.10.2024 | 74,56 | 75,00 | 73,30 | 73,91 | -1,00% | 4.239.955,00 |
| 18.10.2024 | 73,67 | 74,94 | 72,71 | 74,66 | 1,33% | 4.293.354,00 |
| 17.10.2024 | 73,76 | 74,18 | 72,63 | 73,68 | 0,20% | 4.860.951,00 |
| 16.10.2024 | 71,89 | 73,59 | 71,32 | 73,53 | 2,42% | 5.292.058,00 |
| 15.10.2024 | 72,25 | 72,55 | 69,86 | 71,79 | 0,20% | 5.465.749,00 |
| 14.10.2024 | 69,96 | 71,76 | 69,00 | 71,65 | 2,80% | 6.955.684,00 |
| 11.10.2024 | 69,96 | 70,61 | 68,80 | 69,70 | -0,46% | 6.098.576,00 |
| 10.10.2024 | 67,22 | 71,01 | 67,22 | 70,02 | 2,56% | 8.347.478,00 |
| 09.10.2024 | 68,69 | 68,93 | 67,14 | 68,27 | 0,03% | 4.594.438,00 |
| 08.10.2024 | 65,66 | 68,51 | 65,59 | 68,25 | 3,87% | 5.336.700,00 |
| 07.10.2024 | 66,80 | 67,30 | 65,38 | 65,71 | -1,95% | 4.076.836,00 |
| 04.10.2024 | 66,95 | 67,06 | 65,38 | 67,02 | 2,10% | 4.554.065,00 |
| 03.10.2024 | 64,50 | 65,71 | 64,39 | 65,64 | 0,89% | 4.346.099,00 |
| 02.10.2024 | 65,59 | 66,13 | 63,93 | 65,06 | -1,33% | 5.265.566,00 |
| 01.10.2024 | 67,00 | 67,26 | 64,43 | 65,94 | -1,77% | 6.599.324,00 |
| 30.09.2024 | 66,58 | 68,35 | 66,50 | 67,13 | 0,24% | 5.304.050,00 |
| 27.09.2024 | 67,15 | 67,54 | 65,18 | 66,97 | 0,68% | 7.327.722,00 |
| 26.09.2024 | 66,27 | 66,63 | 64,92 | 66,52 | 1,96% | 5.902.043,00 |
| 25.09.2024 | 67,65 | 67,86 | 65,14 | 65,24 | -3,41% | 5.782.322,00 |
| 24.09.2024 | 68,45 | 68,61 | 66,51 | 67,54 | -0,43% | 6.374.641,00 |
| 23.09.2024 | 67,58 | 68,57 | 67,05 | 67,83 | 0,55% | 5.289.691,00 |
| 20.09.2024 | 68,60 | 69,00 | 66,63 | 67,46 | -1,72% | 7.744.793,00 |
| 19.09.2024 | 68,97 | 69,40 | 67,98 | 68,64 | 2,85% | 6.547.792,00 |
| 18.09.2024 | 67,22 | 68,24 | 66,26 | 66,74 | -0,88% | 5.595.059,00 |
| 17.09.2024 | 66,77 | 67,85 | 66,48 | 67,33 | 2,36% | 4.502.746,00 |
| 16.09.2024 | 64,04 | 66,18 | 63,98 | 65,78 | 2,80% | 5.428.360,00 |
| 13.09.2024 | 63,73 | 64,88 | 63,71 | 63,99 | 0,50% | 4.682.930,00 |
| 12.09.2024 | 63,45 | 63,76 | 62,11 | 63,67 | 0,46% | 3.781.459,00 |
| 11.09.2024 | 60,96 | 63,57 | 60,20 | 63,38 | 3,28% | 5.833.553,00 |
| 10.09.2024 | 61,49 | 61,59 | 59,20 | 61,37 | 0,10% | 7.279.556,00 |
| 09.09.2024 | 62,09 | 63,05 | 61,06 | 61,31 | 0,11% | 5.535.141,00 |
| 06.09.2024 | 64,68 | 65,41 | 60,98 | 61,24 | -5,17% | 6.448.467,00 |
| 05.09.2024 | 63,97 | 65,23 | 63,70 | 64,58 | 0,78% | 3.689.295,00 |
| 04.09.2024 | 63,86 | 65,24 | 63,67 | 64,08 | -0,14% | 4.050.915,00 |
| 03.09.2024 | 64,65 | 65,66 | 63,78 | 64,17 | -2,89% | 4.583.007,00 |
| 30.08.2024 | 66,87 | 66,97 | 64,75 | 66,08 | -0,51% | 5.850.662,00 |
| 29.08.2024 | 65,34 | 68,49 | 65,34 | 66,42 | 2,69% | 7.233.788,00 |
| 28.08.2024 | 66,24 | 66,46 | 63,86 | 64,68 | -2,94% | 5.095.980,00 |
| 27.08.2024 | 65,00 | 66,80 | 64,99 | 66,64 | 1,65% | 3.643.573,00 |
| 26.08.2024 | 65,46 | 66,58 | 65,41 | 65,56 | 0,31% | 4.375.109,00 |
| 23.08.2024 | 64,55 | 65,70 | 64,40 | 65,36 | 2,38% | 5.618.465,00 |
| 22.08.2024 | 64,98 | 65,88 | 63,63 | 63,84 | -2,76% | 4.767.265,00 |
| 21.08.2024 | 64,93 | 65,70 | 64,09 | 65,65 | 1,19% | 5.672.221,00 |
| 20.08.2024 | 66,81 | 67,27 | 64,83 | 64,88 | -2,99% | 4.906.882,00 |
| 19.08.2024 | 66,00 | 66,90 | 65,73 | 66,88 | 1,53% | 4.454.527,00 |
| 16.08.2024 | 64,47 | 65,93 | 64,47 | 65,87 | 2,52% | 5.486.461,00 |
| 15.08.2024 | 63,58 | 64,73 | 63,49 | 64,25 | 3,30% | 6.944.511,00 |
| 14.08.2024 | 63,46 | 63,60 | 61,81 | 62,20 | -1,85% | 5.065.529,00 |
| 13.08.2024 | 61,88 | 63,65 | 61,37 | 63,37 | 3,73% | 4.887.470,00 |
| 12.08.2024 | 62,16 | 62,31 | 60,36 | 61,09 | -1,69% | 5.746.206,00 |
| 09.08.2024 | 61,78 | 62,68 | 60,70 | 62,14 | 1,52% | 5.941.025,00 |
| 08.08.2024 | 59,23 | 61,45 | 59,07 | 61,21 | 5,44% | 7.085.488,00 |
| 07.08.2024 | 58,40 | 59,78 | 57,66 | 58,05 | 1,40% | 9.056.676,00 |
| 06.08.2024 | 57,40 | 58,61 | 56,25 | 57,25 | 0,07% | 8.112.084,00 |
| 05.08.2024 | 55,00 | 59,24 | 55,00 | 57,21 | -5,25% | 13.286.854,00 |
| 02.08.2024 | 58,45 | 60,82 | 57,67 | 60,38 | 0,80% | 17.898.418,00 |
| 01.08.2024 | 61,99 | 63,85 | 59,47 | 59,90 | -3,20% | 12.935.692,00 |
| 31.07.2024 | 60,96 | 62,94 | 60,55 | 61,88 | 2,98% | 6.839.154,00 |
| 30.07.2024 | 61,83 | 62,98 | 59,77 | 60,09 | -1,07% | 7.195.224,00 |
| 29.07.2024 | 60,59 | 62,27 | 59,90 | 60,74 | 0,93% | 7.073.972,00 |
| 26.07.2024 | 60,55 | 61,66 | 59,86 | 60,18 | -2,27% | 11.388.681,00 |
| 25.07.2024 | 62,00 | 63,73 | 61,47 | 61,58 | -0,21% | 7.174.570,00 |
| 24.07.2024 | 65,89 | 66,15 | 61,67 | 61,71 | -7,74% | 9.676.307,00 |
| 23.07.2024 | 67,70 | 68,39 | 66,84 | 66,89 | -1,99% | 4.353.256,00 |
| 22.07.2024 | 68,23 | 68,47 | 66,95 | 68,25 | 0,22% | 4.649.014,00 |
| 19.07.2024 | 68,01 | 68,69 | 67,31 | 68,10 | 0,15% | 5.161.385,00 |
| 18.07.2024 | 72,33 | 72,55 | 67,96 | 68,00 | -5,36% | 13.075.359,00 |
| 17.07.2024 | 70,63 | 72,53 | 70,62 | 71,85 | -0,31% | 6.016.531,00 |
| 16.07.2024 | 72,18 | 73,36 | 71,17 | 72,07 | 0,01% | 7.104.614,00 |
| 15.07.2024 | 69,49 | 72,30 | 68,75 | 72,06 | 4,83% | 9.038.305,00 |
| 12.07.2024 | 67,81 | 69,63 | 67,81 | 68,74 | 3,38% | 8.697.485,00 |
| 11.07.2024 | 65,41 | 67,06 | 65,11 | 66,49 | 3,34% | 7.319.041,00 |
| 10.07.2024 | 64,76 | 64,76 | 62,83 | 64,34 | -0,26% | 4.838.050,00 |
| 09.07.2024 | 64,48 | 65,35 | 63,83 | 64,51 | 0,44% | 3.631.931,00 |
| 08.07.2024 | 65,92 | 66,74 | 63,93 | 64,23 | -2,36% | 6.166.072,00 |
| 05.07.2024 | 64,18 | 65,79 | 63,99 | 65,78 | 2,08% | 5.390.084,00 |
| 03.07.2024 | 64,41 | 65,18 | 63,93 | 64,44 | -0,22% | 2.837.236,00 |
| 02.07.2024 | 63,98 | 65,38 | 63,77 | 64,58 | 1,16% | 4.402.300,00 |
| 01.07.2024 | 64,62 | 64,95 | 62,81 | 63,84 | -1,01% | 5.278.345,00 |
| 28.06.2024 | 63,58 | 64,60 | 63,13 | 64,49 | 1,74% | 6.802.597,00 |
| 27.06.2024 | 63,20 | 64,11 | 62,64 | 63,39 | 0,16% | 4.332.258,00 |