41,165€
-20,19%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 39,10 | 41,58 | 38,84 | 41,17 | -20,19% | 302.830,00 |
| 30.04.2025 | 52,22 | 52,34 | 49,66 | 51,58 | -1,43% | 11.415,00 |
| 29.04.2025 | 51,75 | 52,44 | 50,84 | 52,33 | 2,21% | 5.956,00 |
| 28.04.2025 | 50,50 | 52,46 | 50,40 | 51,20 | 0,13% | 8.218,00 |
| 25.04.2025 | 51,93 | 51,98 | 50,12 | 51,14 | 1,44% | 9.512,00 |
| 24.04.2025 | 48,89 | 50,50 | 48,01 | 50,41 | 2,32% | 8.803,00 |
| 23.04.2025 | 49,60 | 51,72 | 48,78 | 49,27 | 3,57% | 11.549,00 |
| 22.04.2025 | 46,25 | 47,90 | 45,26 | 47,57 | 0,42% | 10.450,00 |
| 17.04.2025 | 47,67 | 48,49 | 46,64 | 47,37 | 0,57% | 6.060,00 |
| 16.04.2025 | 47,79 | 48,75 | 46,21 | 47,10 | -3,59% | 7.619,00 |
| 15.04.2025 | 48,19 | 49,44 | 47,91 | 48,85 | 1,43% | 10.960,00 |
| 14.04.2025 | 47,90 | 49,25 | 47,19 | 48,16 | 1,25% | 16.011,00 |
| 11.04.2025 | 47,90 | 48,95 | 44,89 | 47,57 | 0,52% | 24.269,00 |
| 10.04.2025 | 51,10 | 51,39 | 45,45 | 47,32 | -7,70% | 32.866,00 |
| 09.04.2025 | 43,35 | 51,85 | 43,18 | 51,27 | 14,64% | 36.487,00 |
| 08.04.2025 | 47,03 | 48,81 | 43,95 | 44,72 | -3,50% | 53.486,00 |
| 07.04.2025 | 43,15 | 48,87 | 41,13 | 46,34 | 1,13% | 42.992,00 |
| 04.04.2025 | 48,38 | 48,81 | 43,49 | 45,83 | -6,38% | 34.721,00 |
| 03.04.2025 | 50,00 | 53,52 | 47,18 | 48,95 | -8,35% | 25.244,00 |
| 02.04.2025 | 51,26 | 54,09 | 49,90 | 53,41 | 4,01% | 7.685,00 |
| 01.04.2025 | 50,55 | 51,47 | 49,77 | 51,35 | 2,12% | 22.254,00 |
| 31.03.2025 | 50,99 | 50,99 | 48,33 | 50,29 | -1,53% | 17.454,00 |
| 28.03.2025 | 52,64 | 52,86 | 50,54 | 51,07 | -3,34% | 12.119,00 |
| 27.03.2025 | 56,00 | 56,00 | 52,71 | 52,83 | -3,81% | 9.829,00 |
| 26.03.2025 | 57,28 | 57,49 | 54,71 | 54,92 | -3,58% | 14.403,00 |
| 25.03.2025 | 57,59 | 58,81 | 56,70 | 56,96 | -2,26% | 4.300,00 |
| 24.03.2025 | 57,24 | 58,51 | 57,01 | 58,28 | 2,88% | 9.507,00 |
| 21.03.2025 | 56,51 | 56,99 | 55,08 | 56,65 | 0,66% | 3.772,00 |
| 20.03.2025 | 56,95 | 57,65 | 55,78 | 56,28 | -0,21% | 7.906,00 |
| 19.03.2025 | 55,12 | 57,21 | 54,68 | 56,40 | 3,56% | 10.051,00 |
| 18.03.2025 | 54,20 | 55,01 | 53,81 | 54,46 | 1,44% | 13.012,00 |
| 17.03.2025 | 52,30 | 54,43 | 52,01 | 53,69 | 2,11% | 13.597,00 |
| 14.03.2025 | 50,78 | 52,92 | 50,47 | 52,58 | 4,69% | 15.575,00 |
| 13.03.2025 | 51,26 | 51,79 | 49,60 | 50,22 | -2,22% | 18.385,00 |
| 12.03.2025 | 50,69 | 52,41 | 50,53 | 51,36 | 1,20% | 13.117,00 |
| 11.03.2025 | 51,11 | 51,69 | 49,39 | 50,75 | -0,06% | 17.571,00 |
| 10.03.2025 | 54,82 | 55,18 | 49,48 | 50,78 | -8,21% | 41.062,00 |
| 07.03.2025 | 55,60 | 56,22 | 53,10 | 55,32 | -0,21% | 16.487,00 |
| 06.03.2025 | 56,58 | 56,85 | 54,31 | 55,44 | -2,07% | 23.654,00 |
| 05.03.2025 | 57,32 | 57,61 | 55,21 | 56,61 | 1,14% | 23.875,00 |
| 04.03.2025 | 59,60 | 59,89 | 55,02 | 55,97 | -6,45% | 43.634,00 |
| 03.03.2025 | 63,49 | 64,23 | 59,57 | 59,83 | -4,99% | 19.392,00 |
| 28.02.2025 | 61,90 | 62,99 | 60,66 | 62,97 | 1,85% | 13.003,00 |
| 27.02.2025 | 62,55 | 64,15 | 61,37 | 61,82 | -0,64% | 15.967,00 |
| 26.02.2025 | 61,07 | 62,56 | 60,32 | 62,22 | 4,06% | 16.460,00 |
| 25.02.2025 | 62,98 | 64,10 | 59,61 | 59,80 | -5,03% | 35.618,00 |
| 24.02.2025 | 65,43 | 66,56 | 62,13 | 62,97 | -3,62% | 29.056,00 |
| 21.02.2025 | 75,00 | 75,00 | 64,49 | 65,33 | -17,65% | 92.457,00 |
| 20.02.2025 | 80,59 | 81,74 | 77,85 | 79,34 | -1,39% | 17.813,00 |
| 19.02.2025 | 81,19 | 81,99 | 79,15 | 80,45 | -0,17% | 11.658,00 |
| 18.02.2025 | 81,38 | 82,96 | 79,66 | 80,59 | -0,26% | 20.611,00 |
| 17.02.2025 | 80,16 | 81,99 | 79,11 | 80,80 | 0,80% | 6.002,00 |
| 14.02.2025 | 80,44 | 81,17 | 78,41 | 80,16 | -0,32% | 7.221,00 |
| 13.02.2025 | 80,10 | 81,81 | 79,12 | 80,42 | 0,71% | 6.778,00 |
| 12.02.2025 | 79,81 | 81,50 | 78,29 | 79,85 | 0,37% | 11.703,00 |
| 11.02.2025 | 82,24 | 82,78 | 79,54 | 79,55 | -3,29% | 10.504,00 |
| 10.02.2025 | 82,16 | 84,14 | 81,71 | 82,26 | -0,35% | 9.675,00 |
| 07.02.2025 | 83,26 | 85,31 | 82,21 | 82,55 | 0,01% | 7.028,00 |
| 06.02.2025 | 83,30 | 84,90 | 82,08 | 82,54 | 0,12% | 7.344,00 |
| 05.02.2025 | 82,32 | 84,26 | 82,07 | 82,44 | -0,88% | 7.839,00 |
| 04.02.2025 | 87,50 | 88,50 | 82,73 | 83,18 | -5,04% | 15.470,00 |
| 03.02.2025 | 82,65 | 88,71 | 80,01 | 87,59 | 0,00% | 16.141,00 |
| 31.01.2025 | 90,22 | 90,65 | 87,07 | 87,59 | -2,05% | 19.688,00 |
| 30.01.2025 | 87,39 | 90,37 | 86,00 | 89,42 | 3,33% | 12.135,00 |
| 29.01.2025 | 84,80 | 87,21 | 84,61 | 86,53 | 1,99% | 9.798,00 |
| 28.01.2025 | 81,78 | 85,03 | 80,77 | 84,84 | 4,82% | 5.220,00 |
| 27.01.2025 | 82,40 | 83,28 | 78,00 | 80,94 | -4,32% | 25.811,00 |
| 24.01.2025 | 84,06 | 85,59 | 83,18 | 84,59 | 0,29% | 7.982,00 |
| 23.01.2025 | 83,87 | 84,86 | 82,90 | 84,34 | 0,51% | 6.622,00 |
| 22.01.2025 | 87,10 | 87,19 | 83,84 | 83,92 | -2,48% | 6.642,00 |
| 21.01.2025 | 83,76 | 86,23 | 83,11 | 86,05 | 4,27% | 8.017,00 |
| 20.01.2025 | 84,70 | 85,64 | 81,85 | 82,52 | -2,53% | 7.016,00 |
| 17.01.2025 | 83,39 | 85,77 | 83,34 | 84,67 | 0,99% | 8.456,00 |
| 16.01.2025 | 83,76 | 84,59 | 81,90 | 83,84 | 1,72% | 16.684,00 |
| 15.01.2025 | 80,31 | 84,14 | 79,97 | 82,42 | 3,01% | 12.416,00 |
| 14.01.2025 | 80,74 | 81,97 | 79,31 | 80,02 | -0,47% | 7.918,00 |
| 13.01.2025 | 79,80 | 80,45 | 78,49 | 80,39 | -0,32% | 27.147,00 |
| 10.01.2025 | 84,26 | 84,68 | 79,58 | 80,65 | -4,41% | 18.700,00 |
| 09.01.2025 | 84,06 | 85,20 | 83,17 | 84,38 | 0,55% | 4.513,00 |
| 08.01.2025 | 85,60 | 85,83 | 83,25 | 83,92 | -0,97% | 5.883,00 |
| 07.01.2025 | 88,01 | 89,95 | 83,89 | 84,74 | -4,29% | 14.942,00 |
| 06.01.2025 | 89,75 | 91,01 | 87,97 | 88,54 | -1,15% | 17.366,00 |
| 03.01.2025 | 84,36 | 89,99 | 84,16 | 89,57 | 6,05% | 20.466,00 |
| 02.01.2025 | 83,20 | 85,15 | 82,30 | 84,46 | 0,79% | 10.347,00 |
| 30.12.2024 | 85,15 | 85,39 | 83,61 | 83,80 | -1,84% | 5.853,00 |
| 27.12.2024 | 87,70 | 87,99 | 84,48 | 85,37 | -0,57% | 5.560,00 |
| 23.12.2024 | 86,47 | 87,22 | 84,40 | 85,86 | -0,05% | 8.538,00 |
| 20.12.2024 | 83,88 | 87,09 | 81,51 | 85,91 | 1,62% | 21.266,00 |
| 19.12.2024 | 84,93 | 88,24 | 84,17 | 84,54 | 0,25% | 20.710,00 |
| 18.12.2024 | 90,56 | 91,22 | 84,12 | 84,33 | -6,60% | 23.008,00 |
| 17.12.2024 | 89,51 | 91,05 | 88,72 | 90,29 | 1,06% | 12.861,00 |
| 16.12.2024 | 89,12 | 90,04 | 87,32 | 89,34 | 1,92% | 15.967,00 |
| 13.12.2024 | 90,27 | 90,89 | 87,51 | 87,66 | -2,54% | 14.173,00 |
| 12.12.2024 | 93,77 | 93,98 | 89,73 | 89,94 | -3,97% | 17.749,00 |
| 11.12.2024 | 89,79 | 94,30 | 89,16 | 93,66 | 4,70% | 18.372,00 |
| 10.12.2024 | 89,92 | 92,17 | 89,20 | 89,46 | -1,26% | 15.998,00 |
| 09.12.2024 | 93,49 | 93,49 | 89,15 | 90,60 | -2,64% | 25.465,00 |
| 06.12.2024 | 90,83 | 93,67 | 90,65 | 93,06 | 2,83% | 18.431,00 |
| 05.12.2024 | 94,75 | 94,99 | 90,27 | 90,49 | -3,61% | 26.377,00 |
| 04.12.2024 | 88,85 | 93,93 | 88,71 | 93,88 | 5,97% | 27.425,00 |