56,540€
-1,25%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,60 | 56,20 | 55,30 | 55,87 | -2,43% | 830,00 |
| 06.03.2026 | 58,22 | 58,50 | 56,30 | 57,26 | -1,19% | 11.988,00 |
| 05.03.2026 | 56,26 | 58,19 | 55,67 | 57,95 | 3,36% | 8.255,00 |
| 04.03.2026 | 53,51 | 56,48 | 53,31 | 56,06 | 3,47% | 7.854,00 |
| 03.03.2026 | 54,67 | 55,78 | 53,00 | 54,18 | -1,14% | 12.627,00 |
| 02.03.2026 | 53,20 | 55,54 | 51,08 | 54,81 | 1,56% | 19.179,00 |
| 27.02.2026 | 57,24 | 57,46 | 51,81 | 53,97 | 16,72% | 53.242,00 |
| 26.02.2026 | 44,13 | 46,26 | 43,71 | 46,24 | 5,36% | 7.035,00 |
| 25.02.2026 | 43,48 | 44,30 | 42,97 | 43,88 | 1,07% | 3.689,00 |
| 24.02.2026 | 42,53 | 43,94 | 42,12 | 43,42 | 0,82% | 3.337,00 |
| 23.02.2026 | 44,55 | 44,76 | 42,42 | 43,07 | -4,50% | 4.724,00 |
| 20.02.2026 | 44,76 | 46,33 | 44,42 | 45,10 | 0,61% | 7.300,00 |
| 19.02.2026 | 45,44 | 45,82 | 44,51 | 44,82 | -1,68% | 9.746,00 |
| 18.02.2026 | 42,97 | 45,97 | 42,74 | 45,59 | 5,99% | 7.365,00 |
| 17.02.2026 | 42,00 | 43,34 | 41,40 | 43,01 | 1,56% | 6.953,00 |
| 16.02.2026 | 42,17 | 43,50 | 41,96 | 42,35 | 0,62% | 3.792,00 |
| 13.02.2026 | 41,60 | 42,46 | 41,21 | 42,09 | 1,03% | 8.758,00 |
| 12.02.2026 | 44,90 | 45,57 | 40,67 | 41,66 | -8,16% | 19.801,00 |
| 11.02.2026 | 48,57 | 48,74 | 44,91 | 45,37 | -5,76% | 12.106,00 |
| 10.02.2026 | 47,70 | 49,15 | 47,47 | 48,14 | 0,31% | 4.187,00 |
| 09.02.2026 | 47,82 | 48,59 | 46,70 | 47,99 | 1,56% | 2.759,00 |
| 06.02.2026 | 45,50 | 47,74 | 45,01 | 47,26 | 3,33% | 8.600,00 |
| 05.02.2026 | 48,66 | 48,99 | 45,41 | 45,73 | -6,42% | 14.191,00 |
| 04.02.2026 | 47,71 | 49,04 | 46,62 | 48,87 | 1,75% | 10.992,00 |
| 03.02.2026 | 50,50 | 51,68 | 47,53 | 48,03 | -6,32% | 27.871,00 |
| 02.02.2026 | 50,55 | 51,56 | 48,82 | 51,27 | 1,09% | 16.450,00 |
| 30.01.2026 | 51,75 | 51,98 | 50,61 | 50,72 | -2,25% | 10.524,00 |
| 29.01.2026 | 53,63 | 54,31 | 51,51 | 51,88 | -3,58% | 19.037,00 |
| 28.01.2026 | 54,12 | 55,13 | 53,73 | 53,81 | -0,25% | 3.028,00 |
| 27.01.2026 | 56,02 | 56,68 | 53,34 | 53,94 | -3,50% | 7.970,00 |
| 26.01.2026 | 56,01 | 56,62 | 55,40 | 55,90 | -1,12% | 10.643,00 |
| 23.01.2026 | 55,38 | 57,60 | 54,94 | 56,53 | 2,09% | 5.740,00 |
| 22.01.2026 | 55,14 | 55,99 | 54,79 | 55,38 | 1,33% | 5.610,00 |
| 21.01.2026 | 53,37 | 55,88 | 53,26 | 54,65 | 2,06% | 6.673,00 |
| 20.01.2026 | 55,68 | 55,68 | 53,35 | 53,55 | -4,26% | 6.520,00 |
| 19.01.2026 | 55,50 | 56,35 | 55,01 | 55,93 | -1,21% | 8.430,00 |
| 16.01.2026 | 55,91 | 56,93 | 55,65 | 56,62 | 1,49% | 5.092,00 |
| 15.01.2026 | 56,35 | 56,84 | 55,55 | 55,79 | -0,39% | 4.896,00 |
| 14.01.2026 | 57,62 | 58,02 | 55,33 | 56,01 | -3,25% | 9.868,00 |
| 13.01.2026 | 60,40 | 60,69 | 57,26 | 57,89 | -4,18% | 10.185,00 |
| 12.01.2026 | 59,99 | 61,11 | 59,21 | 60,41 | 1,33% | 11.707,00 |
| 09.01.2026 | 60,39 | 60,88 | 58,80 | 59,62 | -0,89% | 4.297,00 |
| 08.01.2026 | 60,97 | 61,42 | 59,75 | 60,16 | -2,46% | 5.839,00 |
| 07.01.2026 | 60,30 | 61,71 | 59,84 | 61,68 | 3,14% | 4.370,00 |
| 06.01.2026 | 58,61 | 59,87 | 58,29 | 59,80 | 2,29% | 7.112,00 |
| 05.01.2026 | 55,56 | 59,16 | 55,52 | 58,46 | 5,44% | 8.515,00 |
| 02.01.2026 | 55,59 | 56,24 | 53,34 | 55,45 | -0,79% | 7.240,00 |
| 30.12.2025 | 55,94 | 56,04 | 55,61 | 55,89 | -0,45% | 4.423,00 |
| 29.12.2025 | 55,81 | 56,34 | 55,43 | 56,14 | 1,86% | 14.857,00 |
| 23.12.2025 | 55,57 | 55,80 | 54,36 | 55,12 | -0,33% | 5.144,00 |
| 22.12.2025 | 56,15 | 56,62 | 55,19 | 55,30 | -0,83% | 7.317,00 |
| 19.12.2025 | 54,84 | 56,05 | 54,69 | 55,76 | 1,42% | 6.020,00 |
| 18.12.2025 | 54,35 | 56,17 | 54,10 | 54,98 | 0,63% | 3.887,00 |
| 17.12.2025 | 55,33 | 55,92 | 54,44 | 54,64 | -0,40% | 2.651,00 |
| 16.12.2025 | 54,11 | 55,49 | 53,61 | 54,86 | 0,69% | 7.538,00 |
| 15.12.2025 | 55,16 | 56,39 | 54,48 | 54,48 | -1,18% | 10.130,00 |
| 12.12.2025 | 54,09 | 55,44 | 53,57 | 55,13 | 1,83% | 9.664,00 |
| 11.12.2025 | 53,36 | 54,52 | 53,00 | 54,14 | 0,22% | 5.193,00 |
| 10.12.2025 | 52,79 | 54,14 | 52,27 | 54,02 | 1,98% | 3.981,00 |
| 09.12.2025 | 52,44 | 53,28 | 51,97 | 52,97 | 0,82% | 8.864,00 |
| 08.12.2025 | 52,49 | 52,99 | 51,92 | 52,54 | 0,31% | 6.548,00 |
| 05.12.2025 | 53,58 | 53,68 | 52,34 | 52,38 | -1,67% | 7.960,00 |
| 04.12.2025 | 52,25 | 53,27 | 52,06 | 53,27 | 1,58% | 5.502,00 |
| 03.12.2025 | 52,31 | 53,79 | 51,52 | 52,44 | 1,53% | 10.267,00 |
| 02.12.2025 | 55,19 | 56,24 | 51,65 | 51,65 | -7,44% | 9.773,00 |
| 01.12.2025 | 57,08 | 57,24 | 55,77 | 55,80 | -3,24% | 6.911,00 |
| 28.11.2025 | 56,91 | 58,22 | 56,08 | 57,67 | 1,51% | 3.038,00 |
| 27.11.2025 | 56,01 | 57,01 | 56,01 | 56,81 | 1,14% | 3.414,00 |
| 26.11.2025 | 54,64 | 56,96 | 54,64 | 56,17 | 1,98% | 9.294,00 |
| 25.11.2025 | 53,81 | 55,17 | 53,15 | 55,08 | 2,68% | 2.642,00 |
| 24.11.2025 | 54,63 | 54,63 | 53,40 | 53,64 | -0,39% | 4.686,00 |
| 21.11.2025 | 54,03 | 54,54 | 52,00 | 53,85 | 0,04% | 9.569,00 |
| 20.11.2025 | 55,30 | 56,80 | 53,76 | 53,83 | 0,24% | 12.215,00 |
| 19.11.2025 | 49,50 | 53,70 | 49,40 | 53,70 | 8,00% | 5.004,00 |
| 18.11.2025 | 50,33 | 51,02 | 49,61 | 49,72 | -1,76% | 13.247,00 |
| 17.11.2025 | 52,10 | 53,56 | 50,21 | 50,61 | -2,75% | 10.780,00 |
| 14.11.2025 | 53,14 | 53,60 | 51,81 | 52,04 | -2,67% | 16.895,00 |
| 13.11.2025 | 56,50 | 57,22 | 52,95 | 53,47 | -5,50% | 13.922,00 |
| 12.11.2025 | 57,31 | 57,36 | 56,16 | 56,58 | -0,42% | 5.612,00 |
| 11.11.2025 | 57,46 | 57,88 | 56,38 | 56,82 | -1,51% | 3.500,00 |
| 10.11.2025 | 57,01 | 58,60 | 56,26 | 57,69 | 1,82% | 11.866,00 |
| 07.11.2025 | 54,20 | 57,38 | 51,65 | 56,66 | -7,82% | 71.347,00 |
| 06.11.2025 | 64,30 | 64,40 | 61,47 | 61,47 | -4,22% | 6.488,00 |
| 05.11.2025 | 62,23 | 64,99 | 62,23 | 64,18 | 1,53% | 4.690,00 |
| 04.11.2025 | 63,40 | 64,10 | 62,46 | 63,21 | -1,98% | 11.388,00 |
| 03.11.2025 | 65,56 | 66,50 | 63,97 | 64,49 | -2,29% | 11.953,00 |
| 31.10.2025 | 64,24 | 66,26 | 64,02 | 66,00 | 2,60% | 5.619,00 |
| 30.10.2025 | 65,02 | 66,31 | 63,95 | 64,33 | -2,28% | 5.822,00 |
| 29.10.2025 | 69,19 | 69,19 | 64,62 | 65,83 | -4,14% | 9.061,00 |
| 28.10.2025 | 68,37 | 70,04 | 67,95 | 68,67 | -0,62% | 7.970,00 |
| 27.10.2025 | 68,99 | 69,90 | 68,52 | 69,10 | 0,86% | 9.639,00 |
| 24.10.2025 | 67,52 | 69,00 | 67,36 | 68,51 | 1,38% | 6.063,00 |
| 23.10.2025 | 65,32 | 68,22 | 65,23 | 67,58 | 3,25% | 2.424,00 |
| 22.10.2025 | 66,50 | 67,30 | 64,81 | 65,45 | -2,23% | 4.665,00 |
| 21.10.2025 | 65,48 | 67,94 | 64,96 | 66,94 | 1,67% | 7.292,00 |
| 20.10.2025 | 64,54 | 66,01 | 64,51 | 65,84 | 1,90% | 4.470,00 |
| 17.10.2025 | 62,66 | 64,87 | 61,30 | 64,61 | 1,33% | 8.247,00 |
| 16.10.2025 | 65,10 | 66,43 | 63,63 | 63,76 | -2,31% | 4.236,00 |
| 15.10.2025 | 66,25 | 66,89 | 64,85 | 65,27 | -0,38% | 8.205,00 |
| 14.10.2025 | 64,64 | 66,62 | 62,41 | 65,52 | 0,85% | 6.890,00 |