60,750$
-2,41%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 60,91 | 62,17 | 60,39 | 60,96 | -2,07% | - |
| 13.11.2025 | 65,05 | 65,62 | 61,67 | 62,25 | -5,22% | - |
| 12.11.2025 | 66,14 | 66,33 | 65,04 | 65,68 | -0,32% | - |
| 11.11.2025 | 66,32 | 66,55 | 65,47 | 65,89 | -1,35% | - |
| 10.11.2025 | 66,70 | 67,96 | 64,98 | 66,80 | 1,02% | - |
| 07.11.2025 | 61,47 | 66,12 | 61,47 | 66,12 | -8,13% | - |
| 06.11.2025 | 74,03 | 75,04 | 71,34 | 71,98 | -2,97% | - |
| 05.11.2025 | 72,81 | 74,57 | 72,50 | 74,18 | 1,78% | - |
| 04.11.2025 | 73,18 | 73,61 | 71,59 | 72,89 | -2,28% | - |
| 03.11.2025 | 76,20 | 76,56 | 73,69 | 74,58 | -1,69% | - |
| 31.10.2025 | 74,75 | 76,39 | 74,54 | 75,87 | 2,63% | - |
| 30.10.2025 | 75,89 | 75,94 | 73,76 | 73,92 | -3,29% | - |
| 29.10.2025 | 77,72 | 78,10 | 75,29 | 76,44 | -4,71% | - |
| 28.10.2025 | 80,08 | 81,68 | 79,85 | 80,22 | 0,11% | - |
| 27.10.2025 | 80,54 | 81,44 | 79,99 | 80,13 | 0,43% | - |
| 24.10.2025 | 79,61 | 80,31 | 79,24 | 79,79 | 1,57% | - |
| 23.10.2025 | 75,94 | 79,24 | 75,81 | 78,55 | 3,50% | - |
| 22.10.2025 | 77,16 | 77,16 | 75,25 | 75,90 | -2,33% | - |
| 21.10.2025 | 76,43 | 78,83 | 76,22 | 77,71 | 1,58% | - |
| 20.10.2025 | 75,84 | 76,82 | 74,91 | 76,50 | 1,91% | - |
| 17.10.2025 | 73,58 | 75,67 | 73,58 | 75,07 | 0,71% | - |
| 16.10.2025 | 76,60 | 77,62 | 74,45 | 74,54 | -2,06% | - |
| 15.10.2025 | 76,95 | 77,77 | 75,41 | 76,11 | -0,04% | - |
| 14.10.2025 | 73,54 | 77,39 | 72,38 | 76,14 | 1,49% | - |
| 13.10.2025 | 75,73 | 75,99 | 74,45 | 75,02 | 0,69% | - |
| 10.10.2025 | 80,78 | 80,79 | 74,36 | 74,51 | -7,78% | - |
| 09.10.2025 | 81,15 | 81,45 | 80,05 | 80,79 | -0,39% | - |
| 08.10.2025 | 79,79 | 81,65 | 79,07 | 81,11 | 2,70% | - |
| 07.10.2025 | 78,30 | 79,94 | 77,77 | 78,98 | 1,53% | - |
| 06.10.2025 | 77,50 | 78,76 | 76,72 | 77,79 | 0,79% | - |
| 03.10.2025 | 76,82 | 78,19 | 76,21 | 77,18 | 0,53% | - |
| 02.10.2025 | 73,83 | 77,23 | 73,77 | 76,77 | 4,54% | - |
| 01.10.2025 | 72,67 | 73,57 | 71,83 | 73,44 | 1,62% | 6.640.706,00 |
| 30.09.2025 | 75,32 | 75,67 | 71,61 | 72,27 | -4,14% | 7.838.116,00 |
| 29.09.2025 | 74,45 | 76,16 | 74,34 | 75,39 | 2,33% | 7.237.194,00 |
| 26.09.2025 | 73,39 | 73,83 | 71,44 | 73,67 | -0,01% | 6.578.225,00 |
| 25.09.2025 | 75,04 | 75,79 | 72,84 | 73,68 | -3,67% | 7.447.972,00 |
| 24.09.2025 | 76,23 | 78,41 | 75,99 | 76,49 | -0,07% | 5.065.809,00 |
| 23.09.2025 | 77,69 | 79,00 | 75,48 | 76,54 | -1,12% | 7.218.095,00 |
| 22.09.2025 | 76,50 | 77,69 | 74,72 | 77,41 | 0,49% | 9.005.266,00 |
| 19.09.2025 | 77,70 | 77,71 | 76,17 | 77,03 | -0,44% | 7.600.290,00 |
| 18.09.2025 | 76,20 | 78,30 | 75,76 | 77,37 | 2,19% | 5.443.779,00 |
| 17.09.2025 | 75,88 | 77,25 | 74,53 | 75,71 | -0,09% | 5.296.920,00 |
| 16.09.2025 | 74,56 | 75,96 | 73,80 | 75,78 | 1,54% | 5.512.156,00 |
| 15.09.2025 | 73,33 | 75,20 | 73,10 | 74,63 | 2,42% | 6.474.819,00 |
| 12.09.2025 | 73,60 | 74,22 | 72,85 | 72,87 | -1,83% | 4.621.316,00 |
| 11.09.2025 | 73,94 | 74,77 | 73,45 | 74,23 | 0,65% | 4.196.722,00 |
| 10.09.2025 | 75,80 | 76,79 | 73,05 | 73,75 | -2,33% | 5.756.264,00 |
| 09.09.2025 | 75,63 | 76,67 | 75,00 | 75,51 | -0,41% | 4.162.343,00 |
| 08.09.2025 | 75,05 | 75,98 | 74,89 | 75,82 | 1,17% | 5.191.548,00 |
| 05.09.2025 | 76,30 | 77,08 | 73,69 | 74,94 | -1,07% | 4.785.770,00 |
| 04.09.2025 | 75,73 | 75,96 | 73,72 | 75,75 | -0,05% | 4.804.865,00 |
| 03.09.2025 | 76,30 | 76,38 | 75,34 | 75,79 | -0,58% | 4.974.978,00 |
| 02.09.2025 | 76,81 | 77,10 | 75,19 | 76,23 | -4,28% | 6.813.698,00 |
| 29.08.2025 | 80,80 | 82,25 | 79,14 | 79,64 | -1,41% | 6.205.702,00 |
| 28.08.2025 | 79,98 | 81,39 | 79,76 | 80,78 | 1,75% | 5.019.582,00 |
| 27.08.2025 | 78,58 | 79,69 | 78,44 | 79,39 | 0,77% | 4.027.606,00 |
| 26.08.2025 | 78,46 | 79,01 | 77,73 | 78,78 | -0,38% | 5.128.313,00 |
| 25.08.2025 | 78,39 | 80,32 | 78,39 | 79,08 | -0,05% | 6.549.253,00 |
| 22.08.2025 | 73,55 | 79,39 | 73,47 | 79,12 | 6,79% | 12.035.339,00 |
| 21.08.2025 | 73,72 | 74,15 | 72,51 | 74,09 | -0,12% | 6.961.876,00 |
| 20.08.2025 | 73,58 | 74,28 | 71,45 | 74,18 | -0,16% | 7.093.111,00 |
| 19.08.2025 | 76,85 | 77,25 | 74,04 | 74,30 | -3,17% | 5.387.018,00 |
| 18.08.2025 | 75,98 | 77,46 | 75,76 | 76,73 | 1,23% | 6.781.357,00 |
| 15.08.2025 | 76,19 | 76,88 | 75,23 | 75,80 | -0,32% | 6.691.825,00 |
| 14.08.2025 | 76,17 | 76,54 | 74,47 | 76,04 | -1,18% | 6.560.309,00 |
| 13.08.2025 | 74,77 | 77,06 | 74,76 | 76,95 | 3,23% | 8.084.345,00 |
| 12.08.2025 | 73,74 | 75,50 | 73,58 | 74,54 | 2,07% | 7.060.824,00 |
| 11.08.2025 | 74,08 | 74,76 | 72,39 | 73,03 | -0,49% | 10.171.970,00 |
| 08.08.2025 | 82,13 | 82,50 | 73,20 | 73,39 | -4,50% | 22.800.821,00 |
| 07.08.2025 | 76,13 | 77,37 | 76,00 | 76,85 | 0,95% | 14.968.786,00 |
| 06.08.2025 | 75,33 | 76,88 | 75,33 | 76,13 | 1,12% | 6.488.668,00 |
| 05.08.2025 | 75,98 | 76,10 | 74,01 | 75,29 | -1,09% | 7.207.358,00 |
| 04.08.2025 | 75,02 | 76,63 | 74,42 | 76,12 | 2,82% | 6.082.223,00 |
| 01.08.2025 | 75,00 | 75,22 | 72,98 | 74,03 | -4,18% | 8.235.263,00 |
| 31.07.2025 | 76,78 | 78,08 | 76,00 | 77,26 | -0,43% | 6.769.769,00 |
| 30.07.2025 | 77,71 | 78,75 | 77,05 | 77,59 | -0,75% | 7.352.217,00 |
| 29.07.2025 | 79,70 | 81,06 | 77,64 | 78,18 | -2,97% | 10.631.992,00 |
| 28.07.2025 | 81,20 | 82,18 | 80,37 | 80,57 | -0,21% | 9.578.650,00 |
| 25.07.2025 | 79,76 | 81,08 | 78,93 | 80,74 | 1,22% | 6.348.691,00 |
| 24.07.2025 | 79,45 | 81,13 | 79,31 | 79,77 | 0,09% | 9.377.457,00 |
| 23.07.2025 | 79,81 | 80,36 | 78,45 | 79,70 | 0,54% | 13.249.814,00 |
| 22.07.2025 | 78,46 | 79,59 | 78,26 | 79,27 | 1,52% | 139.479.528,00 |
| 21.07.2025 | 78,61 | 79,44 | 76,80 | 78,08 | 7,22% | 49.143.462,00 |
| 18.07.2025 | 72,01 | 73,25 | 71,17 | 72,82 | 2,95% | 10.786.378,00 |
| 17.07.2025 | 69,82 | 71,52 | 69,62 | 70,73 | 2,46% | 7.795.251,00 |
| 16.07.2025 | 66,53 | 69,10 | 66,26 | 69,03 | 4,58% | 8.209.948,00 |
| 15.07.2025 | 67,98 | 68,22 | 65,96 | 66,01 | -3,89% | 6.706.060,00 |
| 14.07.2025 | 66,73 | 69,84 | 66,40 | 68,68 | 5,43% | 11.130.915,00 |
| 11.07.2025 | 67,80 | 68,56 | 64,85 | 65,14 | -5,26% | 12.851.619,00 |
| 10.07.2025 | 68,95 | 69,23 | 67,80 | 68,76 | -0,36% | 4.166.248,00 |
| 09.07.2025 | 68,32 | 69,04 | 67,45 | 69,01 | 1,72% | 5.340.813,00 |
| 08.07.2025 | 70,22 | 70,98 | 67,70 | 67,84 | -2,26% | 6.872.856,00 |
| 07.07.2025 | 68,71 | 70,27 | 67,73 | 69,41 | 0,26% | 7.545.042,00 |
| 03.07.2025 | 69,67 | 69,70 | 68,58 | 69,23 | 0,01% | 4.369.301,00 |
| 02.07.2025 | 68,17 | 70,09 | 68,00 | 69,22 | 1,39% | 7.032.657,00 |
| 01.07.2025 | 67,74 | 68,93 | 66,88 | 68,27 | 0,50% | 7.204.246,00 |
| 30.06.2025 | 67,14 | 68,40 | 67,06 | 67,93 | 1,95% | 5.628.569,00 |
| 27.06.2025 | 65,38 | 67,01 | 65,08 | 66,63 | 2,33% | 9.854.322,00 |
| 26.06.2025 | 64,88 | 65,21 | 63,80 | 65,11 | 0,46% | 5.097.188,00 |