79,252$
0,28%
Echtzeit-Aktienkurs Block Inc
Bid:
Ask:
Aktienkurse zur Block Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 79,61 | 80,08 | 78,88 | 79,23 | 0,25% | - |
| 10.09.2026 | 78,27 | 79,91 | 77,78 | 79,03 | -0,49% | - |
| 09.09.2026 | 79,37 | 80,24 | 77,83 | 79,42 | -0,76% | - |
| 08.09.2026 | 81,91 | 82,00 | 80,03 | 80,03 | -3,87% | - |
| 04.09.2026 | 82,51 | 83,54 | 81,93 | 83,25 | 0,07% | - |
| 03.09.2026 | 82,62 | 84,50 | 82,10 | 83,19 | 0,84% | - |
| 02.09.2026 | 77,20 | 83,05 | 77,20 | 82,50 | 5,94% | - |
| 01.09.2026 | 80,75 | 80,75 | 77,67 | 77,88 | -5,13% | - |
| 31.08.2026 | 82,80 | 83,05 | 81,13 | 82,09 | -1,88% | - |
| 28.08.2026 | 84,64 | 85,81 | 83,02 | 83,66 | -1,42% | - |
| 27.08.2026 | 83,58 | 86,90 | 83,58 | 84,86 | 2,06% | - |
| 26.08.2026 | 81,95 | 83,87 | 81,93 | 83,15 | 0,49% | - |
| 25.08.2026 | 80,79 | 82,74 | 80,79 | 82,74 | 1,60% | - |
| 24.08.2026 | 80,44 | 83,92 | 80,44 | 81,44 | -0,87% | - |
| 21.08.2026 | 80,30 | 82,25 | 79,45 | 82,15 | 2,65% | - |
| 20.08.2026 | 81,02 | 81,77 | 79,46 | 80,03 | -1,08% | - |
| 19.08.2026 | 80,19 | 81,84 | 79,59 | 80,91 | 1,79% | - |
| 18.08.2026 | 79,70 | 81,51 | 79,32 | 79,49 | -0,89% | - |
| 17.08.2026 | 81,86 | 81,97 | 80,00 | 80,20 | -2,92% | - |
| 14.08.2026 | 82,87 | 83,37 | 82,42 | 82,61 | -0,65% | - |
| 13.08.2026 | 79,16 | 83,70 | 79,04 | 83,15 | 6,17% | - |
| 12.08.2026 | 78,60 | 79,10 | 77,24 | 78,31 | -0,87% | - |
| 11.08.2026 | 79,02 | 79,78 | 78,28 | 79,00 | 0,04% | - |
| 10.08.2026 | 78,95 | 79,87 | 78,63 | 78,97 | -0,04% | - |
| 07.08.2026 | 79,38 | 80,00 | 77,98 | 79,01 | -0,15% | - |
| 06.08.2026 | 85,26 | 85,30 | 78,57 | 79,12 | -6,09% | - |
| 05.08.2026 | 85,31 | 86,47 | 83,71 | 84,25 | -0,50% | - |
| 04.08.2026 | 81,97 | 84,79 | 81,97 | 84,68 | 3,13% | - |
| 03.08.2026 | 81,58 | 82,18 | 81,21 | 82,11 | 1,07% | - |
| 31.07.2026 | 82,23 | 83,14 | 80,36 | 81,24 | -1,63% | 4.698.304,00 |
| 30.07.2026 | 82,09 | 82,80 | 80,82 | 82,59 | 0,50% | 3.737.805,00 |
| 29.07.2026 | 82,22 | 84,02 | 81,69 | 82,18 | -1,11% | 4.994.026,00 |
| 28.07.2026 | 81,96 | 83,15 | 80,61 | 83,10 | 2,29% | 4.857.582,00 |
| 27.07.2026 | 78,98 | 81,38 | 78,80 | 81,24 | 5,30% | 4.348.405,00 |
| 24.07.2026 | 77,00 | 78,50 | 75,98 | 77,15 | 0,86% | 3.195.528,00 |
| 23.07.2026 | 77,66 | 77,93 | 75,73 | 76,49 | -1,25% | 5.625.108,00 |
| 22.07.2026 | 79,40 | 79,44 | 76,99 | 77,46 | -3,63% | 3.834.516,00 |
| 21.07.2026 | 79,62 | 81,08 | 78,91 | 80,38 | 1,37% | 3.447.248,00 |
| 20.07.2026 | 79,34 | 80,48 | 78,18 | 79,29 | -0,81% | 4.218.999,00 |
| 17.07.2026 | 79,20 | 80,83 | 78,96 | 79,94 | -1,94% | 4.903.543,00 |
| 16.07.2026 | 82,11 | 82,71 | 80,67 | 81,52 | -0,35% | 4.148.693,00 |
| 15.07.2026 | 81,35 | 84,08 | 76,41 | 81,81 | 2,28% | 10.721.478,00 |
| 14.07.2026 | 78,66 | 80,91 | 78,21 | 79,99 | 1,61% | 4.928.804,00 |
| 13.07.2026 | 78,02 | 79,00 | 77,06 | 78,72 | 1,84% | 3.927.826,00 |
| 10.07.2026 | 78,50 | 79,64 | 76,93 | 77,30 | -0,15% | 3.664.263,00 |
| 09.07.2026 | 75,96 | 77,82 | 75,71 | 77,42 | 1,14% | 3.047.318,00 |
| 08.07.2026 | 76,55 | 76,86 | 74,76 | 76,55 | -1,30% | 4.932.789,00 |
| 07.07.2026 | 79,19 | 80,29 | 77,21 | 77,56 | -1,72% | 4.963.630,00 |
| 06.07.2026 | 78,86 | 79,27 | 77,47 | 78,92 | 0,11% | 3.786.546,00 |
| 02.07.2026 | 78,45 | 81,04 | 77,66 | 78,83 | 2,20% | 5.481.406,00 |
| 01.07.2026 | 75,59 | 77,89 | 75,12 | 77,13 | 1,49% | 5.632.150,00 |
| 30.06.2026 | 78,94 | 78,96 | 75,28 | 76,00 | -2,59% | 7.409.401,00 |
| 29.06.2026 | 78,49 | 79,01 | 77,23 | 78,02 | 0,26% | 7.056.323,00 |
| 26.06.2026 | 74,25 | 77,82 | 74,20 | 77,82 | 5,05% | 11.651.383,00 |
| 25.06.2026 | 75,41 | 75,75 | 73,68 | 74,08 | -2,11% | 5.010.196,00 |
| 24.06.2026 | 73,00 | 77,13 | 73,00 | 75,68 | 4,57% | 6.370.123,00 |
| 23.06.2026 | 71,51 | 73,34 | 71,50 | 72,37 | -0,96% | 4.716.125,00 |
| 22.06.2026 | 73,77 | 75,33 | 72,54 | 73,07 | -2,29% | 5.137.770,00 |
| 18.06.2026 | 73,77 | 75,09 | 72,41 | 74,78 | 2,66% | 8.663.548,00 |
| 17.06.2026 | 74,29 | 76,17 | 72,70 | 72,84 | -2,46% | 6.103.139,00 |
| 16.06.2026 | 74,45 | 75,95 | 74,19 | 74,68 | 0,44% | 6.056.550,00 |
| 15.06.2026 | 72,09 | 74,79 | 71,89 | 74,35 | 6,95% | 9.545.359,00 |
| 12.06.2026 | 69,75 | 70,15 | 68,68 | 69,52 | 0,62% | 4.632.749,00 |
| 11.06.2026 | 66,40 | 69,44 | 65,46 | 69,09 | 3,69% | 5.934.177,00 |
| 10.06.2026 | 66,81 | 68,85 | 66,16 | 66,63 | -2,43% | 3.795.369,00 |
| 09.06.2026 | 69,51 | 70,45 | 65,77 | 68,29 | -2,33% | 5.407.814,00 |
| 08.06.2026 | 68,30 | 70,61 | 67,90 | 69,92 | 2,60% | 5.793.009,00 |
| 05.06.2026 | 70,18 | 70,32 | 67,63 | 68,15 | -3,87% | 4.888.141,00 |
| 04.06.2026 | 70,81 | 72,54 | 70,55 | 70,89 | 1,56% | 4.571.970,00 |
| 03.06.2026 | 73,39 | 73,52 | 69,40 | 69,80 | -5,87% | 7.207.559,00 |
| 02.06.2026 | 76,31 | 76,49 | 73,93 | 74,15 | -2,56% | 4.903.498,00 |
| 01.06.2026 | 76,35 | 77,62 | 75,53 | 76,10 | 0,50% | 7.923.850,00 |
| 29.05.2026 | 74,97 | 76,66 | 74,20 | 75,72 | 1,84% | 7.380.384,00 |
| 28.05.2026 | 70,86 | 74,49 | 70,06 | 74,35 | 4,10% | 6.627.300,00 |
| 27.05.2026 | 69,91 | 72,56 | 69,63 | 71,42 | 3,25% | 6.360.470,00 |
| 26.05.2026 | 68,67 | 69,35 | 67,55 | 69,17 | 1,60% | 5.081.175,00 |
| 22.05.2026 | 68,11 | 69,00 | 67,08 | 68,08 | -0,83% | 5.632.614,00 |
| 21.05.2026 | 69,75 | 70,22 | 68,34 | 68,65 | -3,16% | 8.496.796,00 |
| 20.05.2026 | 69,98 | 71,75 | 67,80 | 70,89 | 2,49% | 6.427.076,00 |
| 19.05.2026 | 70,85 | 71,55 | 68,89 | 69,17 | -2,07% | 5.723.834,00 |
| 18.05.2026 | 69,78 | 71,80 | 69,54 | 70,63 | 0,38% | 4.806.298,00 |
| 15.05.2026 | 70,56 | 71,60 | 70,16 | 70,36 | -1,64% | 5.109.262,00 |
| 14.05.2026 | 70,29 | 71,70 | 69,55 | 71,53 | 2,51% | 5.270.782,00 |
| 13.05.2026 | 71,20 | 71,39 | 68,69 | 69,78 | -3,24% | 6.467.709,00 |
| 12.05.2026 | 72,07 | 72,88 | 71,40 | 72,12 | -1,44% | 6.222.264,00 |
| 11.05.2026 | 75,09 | 75,55 | 72,76 | 73,17 | -2,24% | 5.319.326,00 |
| 08.05.2026 | 75,63 | 77,16 | 72,50 | 74,85 | 6,72% | 12.878.420,00 |
| 07.05.2026 | 71,78 | 72,30 | 69,82 | 70,14 | -0,97% | 10.022.258,00 |
| 06.05.2026 | 71,69 | 71,94 | 69,96 | 70,83 | -0,59% | 5.229.625,00 |
| 05.05.2026 | 70,65 | 72,47 | 69,93 | 71,25 | -0,90% | 4.962.895,00 |
| 04.05.2026 | 71,92 | 73,46 | 71,50 | 71,90 | 0,13% | 4.792.248,00 |
| 01.05.2026 | 71,44 | 72,55 | 71,11 | 71,81 | 1,84% | 3.808.840,00 |
| 30.04.2026 | 69,83 | 70,65 | 68,28 | 70,51 | 1,51% | 4.106.183,00 |
| 29.04.2026 | 69,40 | 69,97 | 67,80 | 69,46 | -0,12% | 4.924.816,00 |
| 28.04.2026 | 71,23 | 71,68 | 69,50 | 69,54 | -2,44% | 4.507.406,00 |
| 27.04.2026 | 70,87 | 72,38 | 70,38 | 71,28 | -0,49% | 3.991.183,00 |
| 24.04.2026 | 70,34 | 72,12 | 69,62 | 71,63 | 2,43% | 3.925.679,00 |
| 23.04.2026 | 71,50 | 71,63 | 68,51 | 69,93 | -3,54% | 3.751.559,00 |
| 22.04.2026 | 72,54 | 73,43 | 71,89 | 72,50 | 1,05% | 3.471.863,00 |
| 21.04.2026 | 74,10 | 75,23 | 71,60 | 71,75 | -2,90% | 6.368.307,00 |