72,150$
-0,24%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 72,23 | 73,11 | 71,75 | 72,15 | -0,24% | 5.573.297,00 |
| 31.10.2024 | 72,50 | 73,73 | 71,60 | 72,32 | -1,32% | 4.294.744,00 |
| 30.10.2024 | 72,73 | 74,48 | 72,73 | 73,29 | 0,10% | 4.141.603,00 |
| 29.10.2024 | 74,79 | 74,79 | 73,21 | 73,22 | -1,69% | 4.431.231,00 |
| 28.10.2024 | 73,01 | 74,60 | 73,00 | 74,48 | 2,58% | 3.978.378,00 |
| 25.10.2024 | 73,06 | 73,46 | 72,12 | 72,61 | 0,08% | 3.906.324,00 |
| 24.10.2024 | 72,18 | 73,01 | 71,76 | 72,55 | 1,62% | 2.947.060,00 |
| 23.10.2024 | 72,47 | 73,83 | 70,75 | 71,39 | -1,96% | 4.561.628,00 |
| 22.10.2024 | 73,31 | 73,94 | 72,54 | 72,82 | -1,47% | 4.585.519,00 |
| 21.10.2024 | 74,56 | 75,00 | 73,30 | 73,91 | -1,00% | 4.161.000,00 |
| 18.10.2024 | 73,67 | 74,94 | 72,71 | 74,66 | 1,33% | 4.282.409,00 |
| 17.10.2024 | 73,76 | 74,18 | 72,63 | 73,68 | 0,20% | 4.789.455,00 |
| 16.10.2024 | 71,89 | 73,59 | 71,32 | 73,53 | 2,42% | 5.237.057,00 |
| 15.10.2024 | 72,25 | 72,55 | 69,86 | 71,79 | 0,20% | 5.431.311,00 |
| 14.10.2024 | 69,96 | 71,76 | 69,00 | 71,65 | 2,80% | 6.837.702,00 |
| 11.10.2024 | 69,96 | 70,61 | 68,80 | 69,70 | -0,46% | 6.052.094,00 |
| 10.10.2024 | 67,22 | 71,01 | 67,22 | 70,02 | 2,56% | 8.325.744,00 |
| 09.10.2024 | 68,69 | 68,93 | 67,14 | 68,27 | 0,03% | 4.550.083,00 |
| 08.10.2024 | 65,66 | 68,51 | 65,59 | 68,25 | 3,87% | 5.096.782,00 |
| 07.10.2024 | 66,80 | 67,30 | 65,38 | 65,71 | -1,95% | 4.057.009,00 |
| 04.10.2024 | 66,95 | 67,06 | 65,38 | 67,02 | 2,10% | 4.527.008,00 |
| 03.10.2024 | 64,50 | 65,71 | 64,39 | 65,64 | 0,89% | 4.330.533,00 |
| 02.10.2024 | 65,59 | 66,13 | 63,94 | 65,06 | -1,33% | 5.193.891,00 |
| 01.10.2024 | 67,00 | 67,26 | 64,43 | 65,94 | -1,77% | 6.562.950,00 |
| 30.09.2024 | 66,58 | 68,35 | 66,50 | 67,13 | 0,24% | 5.254.293,00 |
| 27.09.2024 | 67,15 | 67,54 | 65,18 | 66,97 | 0,68% | 6.881.971,00 |
| 26.09.2024 | 66,27 | 66,63 | 64,92 | 66,52 | 1,96% | 5.872.920,00 |
| 25.09.2024 | 67,65 | 67,86 | 65,14 | 65,24 | -3,41% | 5.765.747,00 |
| 24.09.2024 | 68,45 | 68,61 | 66,51 | 67,54 | -0,43% | 6.341.001,00 |
| 23.09.2024 | 67,58 | 68,57 | 67,05 | 67,83 | 0,55% | 5.251.696,00 |
| 20.09.2024 | 68,60 | 69,00 | 66,63 | 67,46 | -1,72% | 7.679.943,00 |
| 19.09.2024 | 68,97 | 69,40 | 67,98 | 68,64 | 2,85% | 6.523.280,00 |
| 18.09.2024 | 67,22 | 68,24 | 66,26 | 66,74 | -0,88% | 5.574.260,00 |
| 17.09.2024 | 66,77 | 67,85 | 66,48 | 67,33 | 2,36% | 4.469.250,00 |
| 16.09.2024 | 64,04 | 66,18 | 63,98 | 65,78 | 2,80% | 5.383.917,00 |
| 13.09.2024 | 63,73 | 64,88 | 63,71 | 63,99 | 0,50% | 4.654.232,00 |
| 12.09.2024 | 63,45 | 63,76 | 62,11 | 63,67 | 0,46% | 3.752.133,00 |
| 11.09.2024 | 60,96 | 63,57 | 60,20 | 63,38 | 3,28% | 5.820.912,00 |
| 10.09.2024 | 61,49 | 61,59 | 59,20 | 61,37 | 0,10% | 7.265.302,00 |
| 09.09.2024 | 62,09 | 63,05 | 61,06 | 61,31 | 0,11% | 5.496.205,00 |
| 06.09.2024 | 64,68 | 65,41 | 60,98 | 61,24 | -5,17% | 6.422.016,00 |
| 05.09.2024 | 63,97 | 65,23 | 63,70 | 64,58 | 0,78% | 3.675.997,00 |
| 04.09.2024 | 63,86 | 65,24 | 63,67 | 64,08 | -0,14% | 4.016.091,00 |
| 03.09.2024 | 64,65 | 65,66 | 63,78 | 64,17 | -2,89% | 4.533.369,00 |
| 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% | 7.171.288,00 |
| 28.08.2024 | 66,24 | 66,46 | 63,86 | 64,68 | -2,94% | 4.983.894,00 |
| 27.08.2024 | 65,00 | 66,80 | 64,99 | 66,64 | 1,65% | 3.627.826,00 |
| 26.08.2024 | 65,46 | 66,58 | 65,41 | 65,56 | 0,31% | 4.363.521,00 |
| 23.08.2024 | 64,55 | 65,70 | 64,40 | 65,36 | 2,38% | 5.583.590,00 |
| 22.08.2024 | 64,98 | 65,88 | 63,63 | 63,84 | -2,76% | 4.703.291,00 |
| 21.08.2024 | 64,93 | 65,70 | 64,09 | 65,65 | 1,19% | 5.650.807,00 |
| 20.08.2024 | 66,81 | 67,27 | 64,83 | 64,88 | -2,99% | 4.887.479,00 |
| 19.08.2024 | 66,00 | 66,90 | 65,73 | 66,88 | 1,53% | 4.418.391,00 |
| 16.08.2024 | 64,47 | 65,93 | 64,47 | 65,87 | 2,52% | 5.453.934,00 |
| 15.08.2024 | 63,58 | 64,73 | 63,49 | 64,25 | 3,30% | 6.830.200,00 |
| 14.08.2024 | 63,46 | 63,60 | 61,81 | 62,20 | -1,85% | 5.035.312,00 |
| 13.08.2024 | 61,88 | 63,65 | 61,37 | 63,37 | 3,73% | 4.866.728,00 |
| 12.08.2024 | 62,16 | 62,31 | 60,36 | 61,09 | -1,69% | 5.686.156,00 |
| 09.08.2024 | 61,78 | 62,68 | 60,70 | 62,14 | 1,52% | 5.890.544,00 |
| 08.08.2024 | 59,23 | 61,45 | 59,07 | 61,21 | 5,44% | 7.029.296,00 |
| 07.08.2024 | 58,40 | 59,78 | 57,66 | 58,05 | 1,40% | 8.924.109,00 |
| 06.08.2024 | 57,40 | 58,61 | 56,25 | 57,25 | 0,07% | 8.042.670,00 |
| 05.08.2024 | 55,00 | 59,24 | 55,00 | 57,21 | -5,25% | 13.258.233,00 |
| 02.08.2024 | 58,45 | 60,82 | 57,67 | 60,38 | 0,80% | 17.753.363,00 |
| 01.08.2024 | 61,99 | 63,85 | 59,47 | 59,90 | -3,20% | 11.840.705,00 |
| 31.07.2024 | 60,96 | 62,94 | 60,55 | 61,88 | 2,98% | 6.761.718,00 |
| 30.07.2024 | 61,83 | 62,98 | 59,77 | 60,09 | -1,07% | 7.109.350,00 |
| 29.07.2024 | 60,59 | 62,27 | 59,90 | 60,74 | 0,93% | 7.063.866,00 |
| 26.07.2024 | 60,55 | 61,66 | 59,86 | 60,18 | -2,27% | 11.346.571,00 |
| 25.07.2024 | 62,00 | 63,73 | 61,47 | 61,58 | -0,21% | 7.052.056,00 |
| 24.07.2024 | 65,89 | 66,15 | 61,67 | 61,71 | -7,74% | 9.637.372,00 |
| 23.07.2024 | 67,70 | 68,39 | 66,84 | 66,89 | -1,99% | 4.275.083,00 |
| 22.07.2024 | 68,23 | 68,47 | 66,95 | 68,25 | 0,22% | 4.610.867,00 |
| 19.07.2024 | 68,01 | 68,69 | 67,31 | 68,10 | 0,15% | 5.138.902,00 |
| 18.07.2024 | 72,33 | 72,55 | 67,96 | 68,00 | -5,36% | 12.981.135,00 |
| 17.07.2024 | 70,63 | 72,53 | 70,62 | 71,85 | -0,31% | 5.946.127,00 |
| 16.07.2024 | 72,18 | 73,36 | 71,17 | 72,07 | 0,01% | 7.048.516,00 |
| 15.07.2024 | 69,49 | 72,30 | 68,75 | 72,06 | 4,83% | 8.917.194,00 |
| 12.07.2024 | 67,81 | 69,63 | 67,81 | 68,74 | 3,38% | 8.655.948,00 |
| 11.07.2024 | 65,41 | 67,06 | 65,11 | 66,49 | 3,34% | 7.279.687,00 |
| 10.07.2024 | 64,76 | 64,76 | 62,83 | 64,34 | -0,26% | 4.804.510,00 |
| 09.07.2024 | 64,48 | 65,35 | 63,83 | 64,51 | 0,44% | 3.616.401,00 |
| 08.07.2024 | 65,92 | 66,74 | 63,93 | 64,23 | -2,36% | 6.152.876,00 |
| 05.07.2024 | 64,18 | 65,79 | 63,99 | 65,78 | 2,08% | 5.367.164,00 |
| 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% | 4.373.654,00 |
| 01.07.2024 | 64,62 | 64,95 | 62,82 | 63,84 | -1,01% | 5.265.478,00 |
| 28.06.2024 | 63,58 | 64,60 | 63,13 | 64,49 | 1,74% | 6.764.747,00 |
| 27.06.2024 | 63,20 | 64,11 | 62,64 | 63,39 | 0,16% | 4.310.722,00 |
| 26.06.2024 | 63,58 | 63,78 | 62,62 | 63,29 | -1,14% | 3.634.960,00 |
| 25.06.2024 | 64,20 | 64,90 | 63,47 | 64,02 | -0,59% | 6.907.496,00 |
| 24.06.2024 | 64,12 | 65,35 | 63,80 | 64,40 | 2,27% | 7.540.666,00 |
| 21.06.2024 | 62,27 | 62,97 | 61,77 | 62,97 | 0,37% | 7.889.263,00 |
| 20.06.2024 | 61,50 | 63,34 | 61,19 | 62,74 | 1,36% | 7.471.459,00 |
| 18.06.2024 | 62,36 | 63,17 | 61,78 | 61,90 | -0,96% | 7.176.711,00 |
| 17.06.2024 | 61,73 | 62,66 | 60,90 | 62,50 | 0,56% | 5.861.776,00 |
| 14.06.2024 | 61,81 | 62,33 | 61,37 | 62,15 | -0,34% | 4.900.508,00 |
| 13.06.2024 | 65,08 | 65,85 | 62,21 | 62,36 | -3,51% | 7.027.747,00 |
| 12.06.2024 | 66,00 | 67,20 | 64,30 | 64,63 | 0,73% | 7.024.874,00 |