61,055€
2,52%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 59,60 | 61,11 | 58,71 | 61,02 | 2,45% | 8.892,00 |
| 03.10.2024 | 58,85 | 59,56 | 58,14 | 59,56 | 1,14% | 3.107,00 |
| 02.10.2024 | 59,32 | 59,84 | 57,88 | 58,89 | -1,27% | 5.273,00 |
| 01.10.2024 | 60,22 | 60,99 | 58,19 | 59,65 | -1,09% | 4.859,00 |
| 30.09.2024 | 59,99 | 61,29 | 59,15 | 60,31 | 0,50% | 6.595,00 |
| 27.09.2024 | 59,58 | 60,37 | 58,38 | 60,01 | 0,84% | 6.287,00 |
| 26.09.2024 | 59,31 | 60,05 | 58,09 | 59,51 | 1,36% | 7.904,00 |
| 25.09.2024 | 60,20 | 60,58 | 58,60 | 58,71 | -2,83% | 11.686,00 |
| 24.09.2024 | 61,04 | 61,94 | 59,61 | 60,42 | -0,92% | 4.642,00 |
| 23.09.2024 | 60,49 | 61,62 | 60,13 | 60,98 | 0,96% | 2.489,00 |
| 20.09.2024 | 61,25 | 61,62 | 59,81 | 60,40 | -1,56% | 3.644,00 |
| 19.09.2024 | 60,88 | 62,31 | 60,88 | 61,36 | 2,20% | 2.896,00 |
| 18.09.2024 | 60,54 | 61,18 | 59,64 | 60,04 | -0,74% | 1.965,00 |
| 17.09.2024 | 59,23 | 60,97 | 59,01 | 60,49 | 2,36% | 2.923,00 |
| 16.09.2024 | 57,82 | 59,51 | 57,07 | 59,09 | 2,28% | 2.775,00 |
| 13.09.2024 | 57,08 | 58,53 | 57,03 | 57,78 | 0,42% | 3.012,00 |
| 12.09.2024 | 57,52 | 58,10 | 56,32 | 57,54 | 0,10% | 4.327,00 |
| 11.09.2024 | 55,09 | 57,68 | 54,68 | 57,48 | 3,21% | 2.492,00 |
| 10.09.2024 | 55,60 | 56,21 | 53,74 | 55,69 | 0,20% | 4.301,00 |
| 09.09.2024 | 55,22 | 57,08 | 55,22 | 55,58 | 0,63% | 5.261,00 |
| 06.09.2024 | 57,44 | 58,96 | 55,04 | 55,23 | -4,98% | 6.739,00 |
| 05.09.2024 | 57,63 | 58,86 | 57,26 | 58,13 | 0,43% | 2.856,00 |
| 04.09.2024 | 57,64 | 58,88 | 57,07 | 57,88 | -0,43% | 1.897,00 |
| 03.09.2024 | 59,79 | 59,91 | 57,78 | 58,13 | -2,80% | 3.563,00 |
| 02.09.2024 | 59,58 | 60,45 | 58,45 | 59,80 | -0,04% | 1.782,00 |
| 30.08.2024 | 60,37 | 60,92 | 58,59 | 59,83 | -0,17% | 5.706,00 |
| 29.08.2024 | 57,25 | 61,84 | 57,03 | 59,93 | 2,83% | 5.678,00 |
| 28.08.2024 | 59,65 | 59,97 | 57,50 | 58,28 | -2,26% | 2.536,00 |
| 27.08.2024 | 58,77 | 59,72 | 58,11 | 59,63 | 1,52% | 2.895,00 |
| 26.08.2024 | 58,58 | 59,68 | 57,75 | 58,74 | 0,58% | 6.650,00 |
| 23.08.2024 | 57,74 | 58,74 | 57,45 | 58,40 | 1,72% | 10.133,00 |
| 22.08.2024 | 58,89 | 59,40 | 57,26 | 57,41 | -2,50% | 4.900,00 |
| 21.08.2024 | 58,59 | 59,14 | 57,61 | 58,88 | 0,88% | 4.500,00 |
| 20.08.2024 | 60,09 | 60,93 | 58,33 | 58,36 | -3,31% | 2.266,00 |
| 19.08.2024 | 59,45 | 60,41 | 59,12 | 60,36 | 1,00% | 2.962,00 |
| 16.08.2024 | 58,77 | 59,81 | 57,79 | 59,76 | 2,08% | 2.839,00 |
| 15.08.2024 | 56,75 | 58,97 | 56,26 | 58,54 | 3,55% | 3.391,00 |
| 14.08.2024 | 57,96 | 58,19 | 55,99 | 56,54 | -1,83% | 4.942,00 |
| 13.08.2024 | 56,19 | 58,08 | 55,13 | 57,59 | 3,00% | 3.658,00 |
| 12.08.2024 | 56,90 | 57,34 | 55,29 | 55,91 | -1,79% | 1.856,00 |
| 09.08.2024 | 56,65 | 57,38 | 55,60 | 56,93 | 1,59% | 5.702,00 |
| 08.08.2024 | 52,71 | 56,29 | 52,68 | 56,04 | 5,42% | 4.934,00 |
| 07.08.2024 | 52,67 | 54,73 | 52,00 | 53,16 | 1,53% | 6.105,00 |
| 06.08.2024 | 53,92 | 53,99 | 51,55 | 52,36 | 0,39% | 4.000,00 |
| 05.08.2024 | 52,09 | 54,03 | 48,76 | 52,16 | -5,70% | 23.908,00 |
| 02.08.2024 | 57,64 | 59,94 | 52,42 | 55,31 | -0,33% | 16.989,00 |
| 01.08.2024 | 58,53 | 59,07 | 55,13 | 55,49 | -2,92% | 11.238,00 |
| 31.07.2024 | 56,66 | 58,11 | 55,84 | 57,16 | 2,84% | 6.336,00 |
| 30.07.2024 | 56,05 | 58,23 | 55,29 | 55,58 | -0,84% | 4.930,00 |
| 29.07.2024 | 55,86 | 57,61 | 55,41 | 56,05 | 1,21% | 9.882,00 |
| 26.07.2024 | 56,41 | 57,32 | 55,14 | 55,38 | -2,37% | 9.429,00 |
| 25.07.2024 | 56,99 | 58,67 | 56,62 | 56,73 | -0,42% | 7.863,00 |
| 24.07.2024 | 61,11 | 61,83 | 56,92 | 56,97 | -7,59% | 9.025,00 |
| 23.07.2024 | 62,52 | 63,24 | 61,61 | 61,65 | -1,56% | 3.520,00 |
| 22.07.2024 | 62,42 | 63,64 | 61,56 | 62,62 | 0,22% | 4.961,00 |
| 19.07.2024 | 63,09 | 63,44 | 61,82 | 62,49 | 0,12% | 6.145,00 |
| 18.07.2024 | 66,49 | 67,33 | 62,37 | 62,41 | -5,18% | 23.237,00 |
| 17.07.2024 | 65,97 | 66,33 | 64,12 | 65,82 | -0,42% | 10.692,00 |
| 16.07.2024 | 66,57 | 67,34 | 65,18 | 66,10 | 0,11% | 9.282,00 |
| 15.07.2024 | 63,39 | 66,33 | 63,01 | 66,03 | 4,78% | 9.046,00 |
| 12.07.2024 | 61,29 | 63,84 | 61,14 | 63,02 | 3,08% | 5.351,00 |
| 11.07.2024 | 59,38 | 61,64 | 59,11 | 61,14 | 2,84% | 11.006,00 |
| 10.07.2024 | 59,80 | 60,16 | 58,06 | 59,45 | -0,31% | 4.816,00 |
| 09.07.2024 | 59,64 | 60,37 | 59,07 | 59,63 | 0,53% | 4.158,00 |
| 08.07.2024 | 60,72 | 61,54 | 59,02 | 59,32 | -2,10% | 4.350,00 |
| 05.07.2024 | 59,00 | 60,74 | 58,50 | 60,59 | 2,25% | 2.866,00 |
| 04.07.2024 | 59,70 | 59,82 | 58,76 | 59,25 | -0,83% | 1.749,00 |
| 03.07.2024 | 60,00 | 60,47 | 59,30 | 59,75 | -0,62% | 4.826,00 |
| 02.07.2024 | 59,69 | 60,87 | 58,41 | 60,12 | 1,18% | 3.382,00 |
| 01.07.2024 | 59,60 | 60,42 | 58,53 | 59,42 | -1,42% | 7.554,00 |
| 28.06.2024 | 59,17 | 60,28 | 58,91 | 60,27 | 1,92% | 3.469,00 |
| 27.06.2024 | 59,15 | 59,84 | 58,46 | 59,14 | -0,20% | 3.584,00 |
| 26.06.2024 | 59,76 | 60,37 | 58,66 | 59,26 | -0,70% | 1.876,00 |
| 25.06.2024 | 60,22 | 60,88 | 59,30 | 59,68 | -0,52% | 3.317,00 |
| 24.06.2024 | 59,35 | 60,89 | 58,08 | 59,99 | 1,97% | 7.771,00 |
| 21.06.2024 | 58,40 | 59,99 | 57,80 | 58,83 | 0,46% | 4.541,00 |
| 20.06.2024 | 57,25 | 59,11 | 57,01 | 58,56 | 3,04% | 5.450,00 |
| 19.06.2024 | 57,70 | 57,98 | 56,64 | 56,83 | -1,42% | 5.109,00 |
| 18.06.2024 | 58,31 | 58,79 | 57,54 | 57,65 | -0,84% | 8.513,00 |
| 17.06.2024 | 58,08 | 58,73 | 56,84 | 58,14 | 0,23% | 6.899,00 |
| 14.06.2024 | 58,18 | 58,47 | 57,41 | 58,00 | -0,16% | 11.932,00 |
| 13.06.2024 | 60,32 | 60,92 | 57,90 | 58,10 | -2,89% | 6.763,00 |
| 12.06.2024 | 59,78 | 62,00 | 59,35 | 59,83 | 0,32% | 5.405,00 |
| 11.06.2024 | 59,45 | 60,13 | 58,65 | 59,64 | -0,33% | 5.484,00 |
| 10.06.2024 | 60,10 | 60,81 | 59,13 | 59,84 | -0,81% | 6.092,00 |
| 07.06.2024 | 61,12 | 61,67 | 60,12 | 60,33 | -1,39% | 3.397,00 |
| 06.06.2024 | 59,79 | 61,50 | 59,26 | 61,18 | 2,43% | 4.197,00 |
| 05.06.2024 | 59,76 | 60,33 | 58,58 | 59,73 | 0,95% | 3.872,00 |
| 04.06.2024 | 59,00 | 60,06 | 57,84 | 59,17 | 0,12% | 4.074,00 |
| 03.06.2024 | 59,11 | 59,95 | 58,51 | 59,10 | 0,15% | 7.999,00 |
| 31.05.2024 | 59,81 | 60,49 | 57,59 | 59,01 | -1,63% | 4.921,00 |
| 30.05.2024 | 60,24 | 61,19 | 59,01 | 59,99 | -1,19% | 6.161,00 |
| 29.05.2024 | 60,28 | 61,21 | 59,33 | 60,71 | -0,10% | 6.627,00 |
| 28.05.2024 | 60,79 | 61,48 | 59,62 | 60,77 | -0,17% | 8.536,00 |
| 27.05.2024 | 61,21 | 61,59 | 60,65 | 60,87 | -0,30% | 2.720,00 |
| 24.05.2024 | 61,91 | 62,24 | 60,74 | 61,06 | -0,86% | 2.769,00 |
| 23.05.2024 | 62,96 | 63,35 | 61,09 | 61,59 | -1,16% | 6.946,00 |
| 22.05.2024 | 65,97 | 66,17 | 61,91 | 62,31 | -5,44% | 10.513,00 |
| 21.05.2024 | 67,64 | 68,08 | 64,95 | 65,89 | -1,39% | 3.111,00 |
| 20.05.2024 | 66,34 | 67,60 | 65,95 | 66,82 | 0,60% | 3.106,00 |