62,785€
0,38%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 62,65 | 63,18 | 62,28 | 62,93 | 0,62% | 700,00 |
01.10.2025 | 61,14 | 62,64 | 60,19 | 62,55 | 1,99% | 9.948,00 |
30.09.2025 | 64,45 | 64,52 | 60,95 | 61,33 | -4,57% | 10.824,00 |
29.09.2025 | 63,00 | 64,94 | 63,00 | 64,26 | 2,24% | 7.221,00 |
26.09.2025 | 62,85 | 63,55 | 61,15 | 62,85 | -0,33% | 9.127,00 |
25.09.2025 | 65,18 | 65,33 | 62,49 | 63,06 | -2,95% | 3.333,00 |
24.09.2025 | 64,89 | 66,82 | 64,32 | 64,97 | -0,66% | 6.829,00 |
22.09.2025 | 65,23 | 65,99 | 63,75 | 65,40 | -0,15% | 5.744,00 |
19.09.2025 | 66,21 | 66,24 | 64,93 | 65,50 | -0,15% | 7.950,00 |
18.09.2025 | 64,71 | 66,43 | 64,35 | 65,60 | 2,71% | 5.850,00 |
17.09.2025 | 63,56 | 64,96 | 63,24 | 63,87 | 0,19% | 8.413,00 |
16.09.2025 | 63,50 | 63,85 | 62,56 | 63,75 | 1,27% | 3.340,00 |
15.09.2025 | 61,81 | 63,99 | 61,51 | 62,95 | 1,19% | 13.560,00 |
12.09.2025 | 63,00 | 63,54 | 62,13 | 62,21 | -1,32% | 11.649,00 |
11.09.2025 | 62,76 | 63,65 | 62,60 | 63,04 | -0,19% | 5.796,00 |
10.09.2025 | 64,29 | 65,50 | 62,42 | 63,16 | -1,86% | 8.981,00 |
09.09.2025 | 64,71 | 65,20 | 64,13 | 64,36 | 0,31% | 3.384,00 |
08.09.2025 | 63,43 | 64,65 | 63,31 | 64,16 | 0,08% | 8.488,00 |
05.09.2025 | 65,31 | 65,61 | 62,78 | 64,11 | -1,45% | 8.021,00 |
04.09.2025 | 65,11 | 65,60 | 63,37 | 65,05 | 0,05% | 7.710,00 |
03.09.2025 | 64,96 | 65,54 | 64,66 | 65,02 | -0,85% | 5.237,00 |
02.09.2025 | 68,01 | 68,69 | 64,51 | 65,58 | -3,20% | 11.360,00 |
01.09.2025 | 67,75 | 68,34 | 67,35 | 67,75 | 0,01% | 4.520,00 |
29.08.2025 | 69,64 | 70,00 | 67,74 | 67,74 | -2,02% | 8.662,00 |
28.08.2025 | 68,31 | 69,56 | 67,61 | 69,14 | 1,08% | 4.541,00 |
27.08.2025 | 67,56 | 68,56 | 67,50 | 68,40 | 1,30% | 4.817,00 |
26.08.2025 | 67,53 | 67,86 | 66,79 | 67,52 | -1,07% | 6.380,00 |
25.08.2025 | 67,31 | 68,70 | 66,92 | 68,25 | 1,02% | 8.011,00 |
22.08.2025 | 63,61 | 67,63 | 63,23 | 67,56 | 5,89% | 17.236,00 |
21.08.2025 | 63,29 | 63,88 | 62,41 | 63,80 | 0,79% | 8.713,00 |
20.08.2025 | 63,81 | 64,00 | 61,29 | 63,30 | -0,95% | 14.862,00 |
19.08.2025 | 66,05 | 66,09 | 63,67 | 63,91 | -2,98% | 7.952,00 |
18.08.2025 | 64,98 | 66,25 | 64,50 | 65,87 | 1,84% | 9.642,00 |
15.08.2025 | 65,58 | 65,59 | 64,36 | 64,68 | -1,06% | 4.027,00 |
14.08.2025 | 65,48 | 66,00 | 63,93 | 65,37 | -0,56% | 21.873,00 |
13.08.2025 | 64,27 | 65,76 | 63,32 | 65,74 | 2,85% | 12.330,00 |
12.08.2025 | 63,09 | 64,80 | 62,10 | 63,92 | 1,43% | 11.896,00 |
11.08.2025 | 64,20 | 64,99 | 62,41 | 63,02 | -0,38% | 16.062,00 |
08.08.2025 | 70,54 | 72,48 | 62,88 | 63,26 | -4,27% | 49.308,00 |
07.08.2025 | 65,21 | 66,37 | 64,81 | 66,08 | 1,23% | 6.799,00 |
06.08.2025 | 64,76 | 66,00 | 64,50 | 65,28 | 0,14% | 12.580,00 |
05.08.2025 | 65,75 | 66,00 | 64,07 | 65,19 | -1,05% | 14.263,00 |
04.08.2025 | 63,45 | 66,23 | 63,45 | 65,88 | 3,42% | 12.854,00 |
01.08.2025 | 67,01 | 67,29 | 63,07 | 63,70 | -5,96% | 62.291,00 |
31.07.2025 | 67,81 | 68,39 | 67,01 | 67,74 | -0,15% | 23.888,00 |
30.07.2025 | 67,58 | 68,58 | 66,20 | 67,84 | 0,36% | 53.700,00 |
29.07.2025 | 69,91 | 70,48 | 67,25 | 67,60 | -2,76% | 11.170,00 |
28.07.2025 | 69,80 | 70,74 | 69,01 | 69,52 | 1,11% | 33.018,00 |
25.07.2025 | 67,35 | 69,10 | 67,35 | 68,76 | 1,31% | 11.107,00 |
24.07.2025 | 67,86 | 68,37 | 67,09 | 67,87 | 0,30% | 15.664,00 |
23.07.2025 | 68,00 | 68,99 | 66,91 | 67,67 | 0,46% | 25.000,00 |
22.07.2025 | 66,95 | 67,99 | 66,01 | 67,36 | 0,45% | 31.685,00 |
21.07.2025 | 67,80 | 68,68 | 66,09 | 67,06 | 7,38% | 52.362,00 |
18.07.2025 | 61,94 | 62,77 | 61,07 | 62,45 | 1,45% | 25.668,00 |
17.07.2025 | 59,38 | 61,76 | 59,01 | 61,56 | 3,83% | 23.226,00 |
16.07.2025 | 57,19 | 59,37 | 56,58 | 59,29 | 4,09% | 19.994,00 |
15.07.2025 | 59,00 | 59,00 | 56,92 | 56,96 | -3,29% | 19.071,00 |
14.07.2025 | 55,90 | 59,71 | 55,47 | 58,90 | 5,76% | 28.181,00 |
11.07.2025 | 59,00 | 59,79 | 55,52 | 55,69 | -5,16% | 18.820,00 |
10.07.2025 | 59,00 | 59,49 | 58,09 | 58,72 | 0,02% | 9.654,00 |
09.07.2025 | 57,84 | 58,82 | 57,67 | 58,71 | 1,31% | 7.969,00 |
08.07.2025 | 59,24 | 60,58 | 57,88 | 57,95 | -1,68% | 11.997,00 |
07.07.2025 | 58,37 | 59,76 | 57,51 | 58,94 | 1,85% | 11.079,00 |
04.07.2025 | 58,38 | 58,55 | 56,26 | 57,87 | -1,82% | 6.025,00 |
03.07.2025 | 58,85 | 59,50 | 58,60 | 58,94 | 0,49% | 4.975,00 |
02.07.2025 | 58,22 | 59,45 | 57,54 | 58,65 | 0,77% | 7.124,00 |
01.07.2025 | 57,86 | 58,30 | 56,00 | 58,20 | 0,66% | 11.492,00 |
30.06.2025 | 57,21 | 58,15 | 56,54 | 57,82 | 1,07% | 8.113,00 |
27.06.2025 | 55,48 | 57,21 | 55,13 | 57,21 | 2,77% | 5.331,00 |
26.06.2025 | 55,73 | 55,73 | 54,42 | 55,67 | 0,13% | 6.416,00 |
25.06.2025 | 56,69 | 56,70 | 55,30 | 55,60 | -1,24% | 10.446,00 |
24.06.2025 | 55,51 | 56,56 | 55,00 | 56,30 | 2,79% | 14.894,00 |
23.06.2025 | 53,99 | 55,51 | 53,66 | 54,77 | -0,36% | 6.001,00 |
20.06.2025 | 54,36 | 55,65 | 54,36 | 54,97 | 2,17% | 8.193,00 |
19.06.2025 | 55,70 | 55,72 | 53,28 | 53,80 | -2,77% | 3.454,00 |
18.06.2025 | 54,69 | 55,46 | 53,48 | 55,33 | 0,20% | 10.030,00 |
17.06.2025 | 56,10 | 56,10 | 54,96 | 55,22 | -1,52% | 4.999,00 |
16.06.2025 | 53,00 | 56,27 | 53,00 | 56,07 | 5,30% | 13.262,00 |
13.06.2025 | 53,94 | 54,39 | 53,01 | 53,25 | -3,64% | 17.607,00 |
12.06.2025 | 55,39 | 56,16 | 54,28 | 55,26 | -1,27% | 7.444,00 |
11.06.2025 | 56,52 | 57,00 | 55,10 | 55,97 | -0,94% | 7.249,00 |
10.06.2025 | 58,08 | 58,43 | 56,06 | 56,50 | -2,70% | 13.874,00 |
09.06.2025 | 57,49 | 58,07 | 56,79 | 58,07 | 1,91% | 12.214,00 |
06.06.2025 | 56,28 | 57,24 | 55,51 | 56,98 | 2,41% | 7.155,00 |
05.06.2025 | 56,17 | 56,71 | 55,20 | 55,64 | -0,52% | 7.621,00 |
04.06.2025 | 56,00 | 56,19 | 54,73 | 55,93 | 0,14% | 8.648,00 |
03.06.2025 | 53,50 | 56,20 | 53,33 | 55,85 | 3,66% | 17.783,00 |
02.06.2025 | 54,62 | 54,62 | 52,41 | 53,88 | -1,10% | 9.659,00 |
30.05.2025 | 54,65 | 55,00 | 53,64 | 54,48 | 0,41% | 8.474,00 |
29.05.2025 | 55,92 | 56,99 | 54,26 | 54,26 | -0,55% | 7.980,00 |
28.05.2025 | 55,50 | 55,89 | 54,17 | 54,56 | -0,27% | 10.809,00 |
27.05.2025 | 52,00 | 55,15 | 51,92 | 54,71 | 5,19% | 22.954,00 |
26.05.2025 | 51,76 | 53,00 | 51,00 | 52,01 | 0,44% | 8.790,00 |
23.05.2025 | 51,86 | 52,11 | 49,79 | 51,78 | 0,08% | 23.589,00 |
22.05.2025 | 49,21 | 52,36 | 48,78 | 51,74 | 5,48% | 27.415,00 |
21.05.2025 | 51,02 | 51,02 | 48,73 | 49,05 | -3,43% | 18.161,00 |
20.05.2025 | 51,77 | 52,08 | 50,45 | 50,79 | -2,33% | 14.781,00 |
19.05.2025 | 50,01 | 52,00 | 49,34 | 52,00 | 0,23% | 20.739,00 |
16.05.2025 | 50,83 | 52,13 | 50,41 | 51,88 | 1,73% | 17.901,00 |
15.05.2025 | 52,00 | 52,01 | 50,43 | 51,00 | -2,30% | 24.516,00 |