80,000€
-0,49%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 80,74 | 81,97 | 79,31 | 80,02 | -0,47% | 7.918,00 |
| 13.01.2025 | 79,80 | 80,45 | 78,49 | 80,39 | -0,32% | 27.147,00 |
| 10.01.2025 | 84,26 | 84,68 | 79,58 | 80,65 | -4,41% | 18.700,00 |
| 09.01.2025 | 84,06 | 85,20 | 83,17 | 84,38 | 0,55% | 4.513,00 |
| 08.01.2025 | 85,60 | 85,83 | 83,25 | 83,92 | -0,97% | 5.883,00 |
| 07.01.2025 | 88,01 | 89,95 | 83,89 | 84,74 | -4,29% | 14.942,00 |
| 06.01.2025 | 89,75 | 91,01 | 87,97 | 88,54 | -1,15% | 17.366,00 |
| 03.01.2025 | 84,36 | 89,99 | 84,16 | 89,57 | 6,05% | 20.466,00 |
| 02.01.2025 | 83,20 | 85,15 | 82,30 | 84,46 | 0,79% | 10.347,00 |
| 30.12.2024 | 85,15 | 85,39 | 83,61 | 83,80 | -1,84% | 5.853,00 |
| 27.12.2024 | 87,70 | 87,99 | 84,48 | 85,37 | -0,57% | 5.560,00 |
| 23.12.2024 | 86,47 | 87,22 | 84,40 | 85,86 | -0,05% | 8.538,00 |
| 20.12.2024 | 83,88 | 87,09 | 81,51 | 85,91 | 1,62% | 21.266,00 |
| 19.12.2024 | 84,93 | 88,24 | 84,17 | 84,54 | 0,25% | 20.710,00 |
| 18.12.2024 | 90,56 | 91,22 | 84,12 | 84,33 | -6,60% | 23.008,00 |
| 17.12.2024 | 89,51 | 91,05 | 88,72 | 90,29 | 1,06% | 12.861,00 |
| 16.12.2024 | 89,12 | 90,04 | 87,32 | 89,34 | 1,92% | 15.967,00 |
| 13.12.2024 | 90,27 | 90,89 | 87,51 | 87,66 | -2,54% | 14.173,00 |
| 12.12.2024 | 93,77 | 93,98 | 89,73 | 89,94 | -3,97% | 17.749,00 |
| 11.12.2024 | 89,79 | 94,30 | 89,16 | 93,66 | 4,70% | 18.372,00 |
| 10.12.2024 | 89,92 | 92,17 | 89,20 | 89,46 | -1,26% | 15.998,00 |
| 09.12.2024 | 93,49 | 93,49 | 89,15 | 90,60 | -2,64% | 25.465,00 |
| 06.12.2024 | 90,83 | 93,67 | 90,65 | 93,06 | 2,83% | 18.431,00 |
| 05.12.2024 | 94,75 | 94,99 | 90,27 | 90,49 | -3,61% | 26.377,00 |
| 04.12.2024 | 88,85 | 93,93 | 88,71 | 93,88 | 5,97% | 27.425,00 |
| 03.12.2024 | 89,00 | 89,75 | 86,27 | 88,59 | 0,36% | 15.814,00 |
| 02.12.2024 | 83,82 | 91,53 | 83,82 | 88,28 | 5,37% | 28.912,00 |
| 29.11.2024 | 85,30 | 85,48 | 83,51 | 83,78 | -1,61% | 5.915,00 |
| 28.11.2024 | 84,69 | 85,99 | 84,30 | 85,15 | 1,09% | 4.495,00 |
| 27.11.2024 | 85,29 | 85,65 | 83,36 | 84,23 | -0,72% | 18.835,00 |
| 26.11.2024 | 86,80 | 86,99 | 84,65 | 84,84 | -2,09% | 14.996,00 |
| 25.11.2024 | 89,70 | 90,00 | 85,20 | 86,65 | -2,19% | 33.727,00 |
| 22.11.2024 | 89,30 | 90,48 | 88,23 | 88,59 | 0,03% | 26.770,00 |
| 21.11.2024 | 86,90 | 89,65 | 85,21 | 88,56 | 3,91% | 39.218,00 |
| 20.11.2024 | 87,00 | 88,44 | 84,88 | 85,23 | -2,24% | 26.700,00 |
| 19.11.2024 | 86,16 | 87,66 | 84,16 | 87,18 | 1,77% | 21.587,00 |
| 18.11.2024 | 80,50 | 85,89 | 79,44 | 85,66 | 7,30% | 24.876,00 |
| 15.11.2024 | 78,67 | 79,92 | 77,65 | 79,83 | 0,83% | 10.402,00 |
| 14.11.2024 | 80,81 | 82,21 | 78,76 | 79,17 | -2,92% | 15.688,00 |
| 13.11.2024 | 81,02 | 84,90 | 80,31 | 81,55 | -0,63% | 29.785,00 |
| 12.11.2024 | 78,43 | 82,36 | 75,78 | 82,07 | 5,08% | 24.633,00 |
| 11.11.2024 | 70,50 | 78,66 | 69,60 | 78,10 | 12,33% | 37.260,00 |
| 08.11.2024 | 68,94 | 69,99 | 64,24 | 69,53 | -0,30% | 54.117,00 |
| 07.11.2024 | 72,67 | 73,46 | 69,45 | 69,74 | -3,78% | 15.569,00 |
| 06.11.2024 | 69,11 | 72,62 | 69,11 | 72,48 | 9,59% | 23.712,00 |
| 05.11.2024 | 66,39 | 67,01 | 65,68 | 66,14 | -1,40% | 6.759,00 |
| 04.11.2024 | 66,71 | 67,56 | 65,35 | 67,08 | 0,98% | 5.257,00 |
| 01.11.2024 | 66,43 | 67,23 | 66,23 | 66,43 | -0,17% | 3.044,00 |
| 31.10.2024 | 67,23 | 67,23 | 66,01 | 66,54 | -1,42% | 14.972,00 |
| 30.10.2024 | 67,99 | 68,62 | 67,03 | 67,50 | -0,87% | 4.400,00 |
| 29.10.2024 | 69,39 | 69,49 | 67,77 | 68,09 | -1,26% | 8.803,00 |
| 28.10.2024 | 67,42 | 68,96 | 67,42 | 68,96 | 2,59% | 7.901,00 |
| 25.10.2024 | 66,99 | 67,83 | 66,82 | 67,22 | 0,28% | 5.901,00 |
| 24.10.2024 | 66,64 | 67,58 | 66,38 | 67,03 | 1,22% | 3.769,00 |
| 23.10.2024 | 67,59 | 68,17 | 65,69 | 66,22 | -2,03% | 9.420,00 |
| 22.10.2024 | 67,91 | 68,35 | 67,11 | 67,59 | -1,29% | 6.241,00 |
| 21.10.2024 | 68,94 | 68,99 | 67,76 | 68,47 | -0,26% | 7.708,00 |
| 18.10.2024 | 67,76 | 68,82 | 67,32 | 68,65 | 0,96% | 9.836,00 |
| 17.10.2024 | 67,18 | 68,51 | 67,10 | 68,00 | 0,55% | 6.283,00 |
| 16.10.2024 | 66,29 | 67,70 | 65,51 | 67,63 | 2,52% | 7.048,00 |
| 15.10.2024 | 65,99 | 66,92 | 64,16 | 65,97 | 0,23% | 19.555,00 |
| 14.10.2024 | 64,15 | 65,82 | 63,40 | 65,82 | 3,18% | 13.747,00 |
| 11.10.2024 | 64,68 | 64,68 | 62,99 | 63,79 | -0,51% | 19.353,00 |
| 10.10.2024 | 62,64 | 64,99 | 61,54 | 64,12 | 2,76% | 22.520,00 |
| 09.10.2024 | 62,29 | 63,35 | 61,37 | 62,40 | -0,02% | 6.953,00 |
| 08.10.2024 | 59,48 | 62,41 | 59,13 | 62,41 | 4,00% | 6.438,00 |
| 07.10.2024 | 61,24 | 61,65 | 59,79 | 60,01 | -1,62% | 7.587,00 |
| 04.10.2024 | 59,88 | 61,00 | 58,71 | 61,00 | 3,42% | 8.937,00 |
| 03.10.2024 | 59,11 | 59,26 | 58,21 | 58,98 | 0,80% | 3.107,00 |
| 02.10.2024 | 59,53 | 59,71 | 57,88 | 58,51 | -2,19% | 5.273,00 |
| 01.10.2024 | 60,42 | 60,99 | 58,22 | 59,82 | -0,32% | 4.859,00 |
| 30.09.2024 | 59,99 | 61,22 | 59,20 | 60,01 | -0,03% | 6.595,00 |
| 27.09.2024 | 59,69 | 60,37 | 58,40 | 60,03 | 0,99% | 6.287,00 |
| 26.09.2024 | 59,57 | 60,05 | 58,09 | 59,44 | 1,17% | 7.904,00 |
| 25.09.2024 | 60,01 | 60,40 | 58,65 | 58,75 | -2,81% | 11.686,00 |
| 24.09.2024 | 60,74 | 61,72 | 59,67 | 60,45 | -0,92% | 4.642,00 |
| 23.09.2024 | 60,79 | 61,51 | 60,19 | 61,01 | 1,01% | 2.489,00 |
| 20.09.2024 | 61,29 | 61,59 | 59,93 | 60,40 | -1,66% | 3.644,00 |
| 19.09.2024 | 60,88 | 62,21 | 60,88 | 61,42 | 1,47% | 2.896,00 |
| 18.09.2024 | 60,85 | 61,00 | 59,66 | 60,53 | 0,05% | 1.965,00 |
| 17.09.2024 | 59,41 | 60,97 | 59,01 | 60,50 | 2,20% | 2.963,00 |
| 16.09.2024 | 57,82 | 59,39 | 57,07 | 59,20 | 2,32% | 2.775,00 |
| 13.09.2024 | 57,08 | 58,50 | 57,08 | 57,86 | 0,68% | 3.012,00 |
| 12.09.2024 | 57,24 | 58,10 | 56,48 | 57,47 | 0,33% | 4.327,00 |
| 11.09.2024 | 55,36 | 57,68 | 54,82 | 57,28 | 2,84% | 2.492,00 |
| 10.09.2024 | 55,79 | 56,03 | 53,85 | 55,70 | 0,65% | 4.301,00 |
| 09.09.2024 | 55,22 | 57,06 | 55,22 | 55,34 | -0,02% | 5.261,00 |
| 06.09.2024 | 57,44 | 58,88 | 55,20 | 55,35 | -4,93% | 6.739,00 |
| 05.09.2024 | 57,35 | 58,72 | 57,26 | 58,22 | 1,16% | 2.856,00 |
| 04.09.2024 | 57,51 | 58,88 | 57,07 | 57,55 | -0,78% | 1.897,00 |
| 03.09.2024 | 59,01 | 59,80 | 57,83 | 58,00 | -3,64% | 3.563,00 |
| 02.09.2024 | 59,76 | 60,45 | 58,52 | 60,19 | 0,77% | 1.782,00 |
| 30.08.2024 | 60,72 | 60,92 | 58,61 | 59,73 | -0,50% | 5.716,00 |
| 29.08.2024 | 57,03 | 61,84 | 57,03 | 60,03 | 3,34% | 5.678,00 |
| 28.08.2024 | 59,65 | 59,97 | 57,75 | 58,09 | -2,57% | 2.536,00 |
| 27.08.2024 | 58,51 | 59,72 | 58,22 | 59,62 | 1,17% | 2.895,00 |
| 26.08.2024 | 58,41 | 59,67 | 58,00 | 58,93 | 0,99% | 6.650,00 |
| 23.08.2024 | 58,02 | 58,71 | 57,45 | 58,35 | 1,90% | 10.133,00 |
| 22.08.2024 | 58,88 | 59,40 | 57,26 | 57,26 | -2,04% | 4.900,00 |
| 21.08.2024 | 58,59 | 58,85 | 57,63 | 58,45 | 0,00% | 4.500,00 |