88,350€
-0,24%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 89,18 | 90,27 | 88,23 | 88,55 | -0,02% | 21.006,00 |
| 21.11.2024 | 86,90 | 89,65 | 85,20 | 88,57 | 4,00% | 39.196,00 |
| 20.11.2024 | 87,50 | 88,44 | 84,88 | 85,16 | -2,35% | 26.660,00 |
| 19.11.2024 | 86,33 | 87,75 | 84,16 | 87,21 | 1,83% | 21.587,00 |
| 18.11.2024 | 80,75 | 85,89 | 78,98 | 85,64 | 6,83% | 24.876,00 |
| 15.11.2024 | 78,38 | 80,27 | 77,65 | 80,16 | 0,98% | 10.402,00 |
| 14.11.2024 | 81,13 | 82,21 | 78,60 | 79,38 | -2,42% | 15.688,00 |
| 13.11.2024 | 80,77 | 84,90 | 80,31 | 81,35 | -1,12% | 29.785,00 |
| 12.11.2024 | 78,43 | 82,36 | 75,60 | 82,27 | 5,22% | 24.633,00 |
| 11.11.2024 | 70,40 | 78,78 | 69,58 | 78,19 | 12,11% | 37.260,00 |
| 08.11.2024 | 68,68 | 70,04 | 64,22 | 69,74 | 0,32% | 54.117,00 |
| 07.11.2024 | 72,92 | 73,50 | 69,38 | 69,52 | -3,73% | 15.501,00 |
| 06.11.2024 | 68,45 | 72,66 | 68,45 | 72,22 | 8,99% | 23.712,00 |
| 05.11.2024 | 66,67 | 67,01 | 65,68 | 66,26 | -0,88% | 6.759,00 |
| 04.11.2024 | 66,71 | 67,70 | 65,26 | 66,85 | 0,35% | 5.257,00 |
| 01.11.2024 | 66,69 | 67,36 | 66,14 | 66,62 | 0,29% | 3.044,00 |
| 31.10.2024 | 66,94 | 67,66 | 65,99 | 66,42 | -1,64% | 14.972,00 |
| 30.10.2024 | 67,89 | 68,62 | 67,03 | 67,53 | -1,03% | 4.400,00 |
| 29.10.2024 | 69,11 | 69,49 | 67,71 | 68,23 | -0,97% | 8.798,00 |
| 28.10.2024 | 67,42 | 68,96 | 67,42 | 68,90 | 2,43% | 7.901,00 |
| 25.10.2024 | 66,99 | 67,83 | 66,77 | 67,26 | 0,31% | 5.901,00 |
| 24.10.2024 | 66,76 | 67,58 | 66,38 | 67,05 | 1,21% | 3.769,00 |
| 23.10.2024 | 67,44 | 68,44 | 65,69 | 66,25 | -1,82% | 9.420,00 |
| 22.10.2024 | 67,91 | 68,38 | 67,11 | 67,48 | -1,14% | 6.241,00 |
| 21.10.2024 | 68,92 | 69,06 | 67,71 | 68,26 | -0,63% | 7.708,00 |
| 18.10.2024 | 68,10 | 68,94 | 66,96 | 68,69 | 1,00% | 9.836,00 |
| 17.10.2024 | 67,18 | 68,55 | 67,00 | 68,01 | 0,40% | 6.283,00 |
| 16.10.2024 | 66,01 | 67,77 | 65,50 | 67,74 | 2,73% | 7.048,00 |
| 15.10.2024 | 65,80 | 66,92 | 64,12 | 65,94 | 0,20% | 19.555,00 |
| 14.10.2024 | 63,98 | 65,84 | 63,26 | 65,81 | 3,28% | 13.747,00 |
| 11.10.2024 | 64,68 | 64,68 | 62,91 | 63,72 | -0,59% | 19.353,00 |
| 10.10.2024 | 62,35 | 64,99 | 61,42 | 64,10 | 2,72% | 22.520,00 |
| 09.10.2024 | 62,29 | 63,39 | 61,33 | 62,40 | 0,24% | 6.953,00 |
| 08.10.2024 | 59,48 | 62,42 | 59,13 | 62,25 | 3,94% | 6.438,00 |
| 07.10.2024 | 61,24 | 61,65 | 59,62 | 59,89 | -1,85% | 7.587,00 |
| 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 |