51,990€
-2,91%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 53,27 | 53,60 | 51,81 | 52,06 | -2,48% | 16.632,00 |
| 13.11.2025 | 56,73 | 57,22 | 52,95 | 53,38 | -5,87% | 12.871,00 |
| 12.11.2025 | 57,04 | 57,42 | 56,08 | 56,71 | 0,15% | 5.612,00 |
| 11.11.2025 | 57,88 | 57,88 | 56,38 | 56,63 | -2,03% | 3.390,00 |
| 10.11.2025 | 57,47 | 58,84 | 56,26 | 57,80 | 2,18% | 11.534,00 |
| 07.11.2025 | 53,69 | 57,74 | 51,74 | 56,57 | -8,65% | 71.245,00 |
| 06.11.2025 | 64,00 | 65,14 | 61,52 | 61,92 | -3,82% | 6.415,00 |
| 05.11.2025 | 63,20 | 65,00 | 62,69 | 64,38 | 1,35% | 4.670,00 |
| 04.11.2025 | 63,18 | 64,13 | 62,35 | 63,52 | -1,80% | 11.375,00 |
| 03.11.2025 | 65,57 | 66,57 | 63,97 | 64,69 | -1,68% | 11.700,00 |
| 31.10.2025 | 64,77 | 66,26 | 64,02 | 65,79 | 2,91% | 5.578,00 |
| 30.10.2025 | 65,43 | 66,38 | 63,77 | 63,93 | -3,21% | 5.726,00 |
| 29.10.2025 | 68,76 | 69,43 | 64,62 | 66,05 | -3,82% | 8.920,00 |
| 28.10.2025 | 68,75 | 70,07 | 67,82 | 68,68 | -0,41% | 7.094,00 |
| 27.10.2025 | 69,01 | 69,94 | 68,52 | 68,96 | 0,50% | 9.567,00 |
| 24.10.2025 | 67,87 | 69,09 | 67,36 | 68,62 | 1,48% | 6.063,00 |
| 23.10.2025 | 65,69 | 68,26 | 65,23 | 67,62 | 3,37% | 2.414,00 |
| 22.10.2025 | 66,80 | 67,39 | 64,76 | 65,41 | -2,57% | 4.665,00 |
| 21.10.2025 | 65,67 | 67,94 | 65,16 | 67,14 | 2,17% | 7.254,00 |
| 20.10.2025 | 65,40 | 66,02 | 64,27 | 65,71 | 1,78% | 4.470,00 |
| 17.10.2025 | 62,99 | 64,94 | 61,32 | 64,56 | 1,32% | 8.247,00 |
| 16.10.2025 | 65,37 | 66,59 | 63,71 | 63,72 | -2,68% | 3.963,00 |
| 15.10.2025 | 65,91 | 66,90 | 64,79 | 65,48 | -1,00% | 7.905,00 |
| 14.10.2025 | 63,91 | 66,72 | 62,65 | 66,14 | 1,74% | 6.715,00 |
| 13.10.2025 | 65,38 | 66,45 | 64,41 | 65,01 | 1,08% | 19.109,00 |
| 10.10.2025 | 70,00 | 70,03 | 64,06 | 64,31 | -8,34% | 25.218,00 |
| 09.10.2025 | 69,91 | 70,30 | 69,07 | 70,17 | 0,57% | 10.059,00 |
| 08.10.2025 | 67,56 | 70,25 | 67,56 | 69,77 | 2,84% | 9.405,00 |
| 07.10.2025 | 66,62 | 68,55 | 66,13 | 67,84 | 1,74% | 8.399,00 |
| 06.10.2025 | 65,39 | 67,29 | 65,34 | 66,68 | 1,28% | 8.814,00 |
| 03.10.2025 | 65,64 | 66,65 | 64,90 | 65,84 | -0,08% | 6.230,00 |
| 02.10.2025 | 62,65 | 65,89 | 62,17 | 65,89 | 4,98% | 8.477,00 |
| 01.10.2025 | 61,29 | 62,76 | 60,19 | 62,76 | 1,95% | 10.254,00 |
| 30.09.2025 | 64,49 | 64,49 | 60,95 | 61,56 | -4,05% | 10.970,00 |
| 29.09.2025 | 63,26 | 64,89 | 63,00 | 64,16 | 2,00% | 7.221,00 |
| 26.09.2025 | 62,84 | 63,55 | 61,10 | 62,90 | -0,32% | 9.177,00 |
| 25.09.2025 | 64,83 | 65,19 | 62,68 | 63,10 | -3,04% | 3.673,00 |
| 24.09.2025 | 64,99 | 66,71 | 64,36 | 65,08 | 1,48% | 6.889,00 |
| 23.09.2025 | 65,28 | 66,75 | 64,00 | 64,13 | -1,94% | 7.332,00 |
| 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 |