55,150€
1,81%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 64,71 | 66,40 | 64,52 | 64,97 | 0,65% | 19.109,00 |
| 10.10.2025 | 69,98 | 70,03 | 64,01 | 64,55 | -8,18% | 26.976,00 |
| 09.10.2025 | 69,99 | 70,30 | 69,08 | 70,30 | 0,46% | 10.059,00 |
| 08.10.2025 | 68,23 | 70,09 | 67,56 | 69,98 | 3,26% | 9.405,00 |
| 07.10.2025 | 66,41 | 68,51 | 66,13 | 67,77 | 1,97% | 8.399,00 |
| 06.10.2025 | 65,65 | 67,20 | 65,24 | 66,46 | 1,61% | 8.945,00 |
| 03.10.2025 | 65,73 | 66,50 | 65,08 | 65,41 | -0,49% | 6.230,00 |
| 02.10.2025 | 63,01 | 65,87 | 62,17 | 65,73 | 4,73% | 8.732,00 |
| 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 |