64,625€
-0,04%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 64,15 | 65,25 | 64,15 | 64,58 | -0,12% | 1.054,00 |
| 28.09.2026 | 66,70 | 66,90 | 64,58 | 64,65 | -3,87% | 1.911,00 |
| 25.09.2026 | 67,00 | 67,75 | 66,15 | 67,25 | 0,15% | 1.692,00 |
| 24.09.2026 | 65,55 | 67,30 | 65,05 | 67,15 | 2,13% | 2.099,00 |
| 23.09.2026 | 67,55 | 68,25 | 65,20 | 65,75 | -3,13% | 3.136,00 |
| 22.09.2026 | 67,90 | 69,65 | 67,25 | 67,88 | -0,04% | 691,00 |
| 21.09.2026 | 66,75 | 68,05 | 66,30 | 67,90 | 2,30% | 3.726,00 |
| 18.09.2026 | 66,78 | 67,15 | 66,20 | 66,38 | -0,97% | 1.912,00 |
| 17.09.2026 | 67,20 | 68,00 | 66,55 | 67,03 | 0,68% | 1.376,00 |
| 16.09.2026 | 67,73 | 68,23 | 66,48 | 66,58 | -1,63% | 1.214,00 |
| 15.09.2026 | 68,35 | 69,50 | 67,45 | 67,68 | -1,28% | 1.514,00 |
| 14.09.2026 | 68,05 | 69,70 | 67,75 | 68,55 | 0,11% | 1.741,00 |
| 11.09.2026 | 68,00 | 69,00 | 67,13 | 68,48 | 0,55% | 861,00 |
| 10.09.2026 | 68,35 | 68,80 | 66,98 | 68,10 | -0,55% | 1.824,00 |
| 09.09.2026 | 68,63 | 69,18 | 66,83 | 68,48 | -0,90% | 1.641,00 |
| 08.09.2026 | 70,53 | 70,73 | 68,80 | 69,10 | -2,09% | 1.360,00 |
| 07.09.2026 | 71,40 | 72,00 | 69,50 | 70,58 | -1,33% | 1.290,00 |
| 04.09.2026 | 71,00 | 71,93 | 70,15 | 71,53 | -0,35% | 1.691,00 |
| 03.09.2026 | 70,78 | 72,80 | 70,15 | 71,78 | 0,28% | 2.317,00 |
| 02.09.2026 | 67,13 | 71,70 | 66,75 | 71,58 | 5,06% | 4.553,00 |
| 01.09.2026 | 70,40 | 71,30 | 68,05 | 68,13 | -3,40% | 3.742,00 |
| 31.08.2026 | 71,85 | 72,15 | 69,80 | 70,53 | -2,32% | 2.250,00 |
| 28.08.2026 | 72,88 | 73,75 | 71,65 | 72,20 | -1,16% | 2.046,00 |
| 27.08.2026 | 70,60 | 74,65 | 70,48 | 73,05 | 1,81% | 3.948,00 |
| 26.08.2026 | 70,80 | 72,00 | 70,00 | 71,75 | 1,88% | 1.208,00 |
| 25.08.2026 | 69,98 | 70,75 | 69,20 | 70,43 | 0,61% | 1.231,00 |
| 24.08.2026 | 69,75 | 71,93 | 68,85 | 70,00 | -0,07% | 2.656,00 |
| 21.08.2026 | 68,40 | 70,48 | 68,03 | 70,05 | 2,23% | 8.034,00 |
| 20.08.2026 | 69,35 | 69,98 | 67,95 | 68,53 | -1,15% | 3.276,00 |
| 19.08.2026 | 68,10 | 70,15 | 68,10 | 69,33 | 0,54% | 2.769,00 |
| 18.08.2026 | 68,98 | 70,35 | 68,40 | 68,95 | -0,47% | 1.546,00 |
| 17.08.2026 | 71,95 | 71,95 | 69,00 | 69,28 | -3,08% | 1.032,00 |
| 14.08.2026 | 72,05 | 72,13 | 70,95 | 71,48 | -1,28% | 5.875,00 |
| 13.08.2026 | 67,98 | 72,60 | 67,70 | 72,40 | 7,02% | 4.370,00 |
| 12.08.2026 | 68,25 | 68,80 | 66,90 | 67,65 | -1,06% | 2.936,00 |
| 11.08.2026 | 68,50 | 69,13 | 67,80 | 68,38 | -0,47% | 1.970,00 |
| 10.08.2026 | 69,10 | 69,35 | 68,03 | 68,70 | 0,77% | 5.887,00 |
| 07.08.2026 | 69,23 | 69,55 | 67,40 | 68,18 | -0,84% | 6.584,00 |
| 06.08.2026 | 71,93 | 75,28 | 68,15 | 68,75 | -5,82% | 9.645,00 |
| 05.08.2026 | 73,40 | 75,15 | 72,15 | 73,00 | -0,48% | 5.164,00 |
| 04.08.2026 | 71,65 | 73,55 | 70,70 | 73,35 | 3,06% | 4.752,00 |
| 03.08.2026 | 70,73 | 71,53 | 70,43 | 71,18 | 1,24% | 3.102,00 |
| 31.07.2026 | 71,85 | 72,15 | 69,95 | 70,30 | -1,47% | 2.131,00 |
| 30.07.2026 | 71,65 | 71,65 | 70,15 | 71,35 | -0,97% | 6.634,00 |
| 29.07.2026 | 72,30 | 73,70 | 71,85 | 72,05 | -0,48% | 5.403,00 |
| 28.07.2026 | 70,85 | 72,90 | 70,80 | 72,40 | 1,69% | 5.202,00 |
| 27.07.2026 | 68,55 | 71,20 | 68,05 | 71,20 | 4,48% | 4.061,00 |
| 24.07.2026 | 66,40 | 68,70 | 66,40 | 68,15 | 0,66% | 2.174,00 |
| 23.07.2026 | 67,10 | 68,15 | 66,65 | 67,70 | 0,37% | 1.689,00 |
| 22.07.2026 | 69,85 | 70,50 | 67,45 | 67,45 | -4,05% | 8.176,00 |
| 21.07.2026 | 69,75 | 70,90 | 69,25 | 70,30 | 1,22% | 2.688,00 |
| 20.07.2026 | 69,50 | 70,65 | 68,60 | 69,45 | -0,57% | 3.114,00 |
| 17.07.2026 | 70,40 | 70,60 | 69,25 | 69,85 | -1,62% | 3.139,00 |
| 16.07.2026 | 71,40 | 72,20 | 70,50 | 71,00 | -0,70% | 2.823,00 |
| 15.07.2026 | 71,55 | 73,45 | 66,95 | 71,50 | 1,92% | 10.654,00 |
| 14.07.2026 | 68,45 | 70,75 | 67,80 | 70,15 | 2,33% | 2.594,00 |
| 13.07.2026 | 66,80 | 69,00 | 66,25 | 68,55 | 1,26% | 11.754,00 |
| 10.07.2026 | 67,30 | 69,50 | 67,20 | 67,70 | -0,07% | 9.288,00 |
| 09.07.2026 | 66,65 | 68,00 | 66,25 | 67,75 | 1,12% | 1.856,00 |
| 08.07.2026 | 67,85 | 67,90 | 65,70 | 67,00 | -1,40% | 2.721,00 |
| 07.07.2026 | 68,00 | 70,00 | 67,85 | 67,95 | -1,66% | 2.147,00 |
| 06.07.2026 | 68,40 | 69,40 | 67,90 | 69,10 | 1,10% | 3.524,00 |
| 03.07.2026 | 68,75 | 69,55 | 68,15 | 68,35 | -0,80% | 2.755,00 |
| 02.07.2026 | 67,45 | 70,75 | 67,15 | 68,90 | 1,70% | 7.015,00 |
| 01.07.2026 | 66,20 | 68,35 | 65,85 | 67,75 | 1,73% | 2.964,00 |
| 30.06.2026 | 69,40 | 69,90 | 65,95 | 66,60 | -1,77% | 8.280,00 |
| 29.06.2026 | 68,45 | 69,00 | 67,80 | 67,80 | -0,37% | 8.331,00 |
| 26.06.2026 | 64,50 | 68,30 | 64,05 | 68,05 | 4,21% | 4.477,00 |
| 25.06.2026 | 66,45 | 67,00 | 64,85 | 65,30 | -2,17% | 11.704,00 |
| 24.06.2026 | 64,05 | 67,85 | 63,00 | 66,75 | 4,71% | 18.661,00 |
| 23.06.2026 | 63,10 | 64,40 | 62,00 | 63,75 | -0,08% | 9.310,00 |
| 22.06.2026 | 64,05 | 65,90 | 63,60 | 63,80 | 0,00% | 6.642,00 |
| 19.06.2026 | 64,90 | 65,45 | 63,35 | 63,80 | -2,22% | 9.205,00 |
| 18.06.2026 | 64,00 | 65,50 | 63,55 | 65,25 | 2,76% | 7.202,00 |
| 17.06.2026 | 64,10 | 65,60 | 63,50 | 63,50 | -1,01% | 5.463,00 |
| 16.06.2026 | 64,45 | 65,35 | 63,80 | 64,15 | 0,47% | 9.812,00 |
| 15.06.2026 | 60,75 | 64,45 | 60,75 | 63,85 | 6,24% | 24.092,00 |
| 12.06.2026 | 60,10 | 60,45 | 59,50 | 60,10 | 1,43% | 12.807,00 |
| 11.06.2026 | 59,00 | 59,50 | 56,75 | 59,25 | 2,16% | 6.383,00 |
| 10.06.2026 | 59,25 | 59,25 | 57,10 | 58,00 | -2,03% | 5.778,00 |
| 09.06.2026 | 61,00 | 61,45 | 57,05 | 59,20 | -1,74% | 23.611,00 |
| 08.06.2026 | 58,30 | 61,10 | 58,30 | 60,25 | 1,86% | 5.914,00 |
| 05.06.2026 | 60,90 | 62,00 | 58,70 | 59,15 | -3,11% | 9.358,00 |
| 04.06.2026 | 59,90 | 62,25 | 59,80 | 61,05 | 1,58% | 9.986,00 |
| 03.06.2026 | 64,80 | 64,85 | 59,85 | 60,10 | -6,02% | 15.919,00 |
| 02.06.2026 | 64,50 | 65,95 | 63,50 | 63,95 | -2,22% | 21.413,00 |
| 01.06.2026 | 65,10 | 66,60 | 64,50 | 65,40 | 0,69% | 11.404,00 |
| 29.05.2026 | 63,50 | 65,50 | 63,40 | 64,95 | 1,88% | 6.730,00 |
| 28.05.2026 | 60,40 | 63,90 | 60,20 | 63,75 | 3,49% | 6.981,00 |
| 27.05.2026 | 59,05 | 62,15 | 59,05 | 61,60 | 3,70% | 8.049,00 |
| 26.05.2026 | 58,60 | 59,55 | 58,10 | 59,40 | 1,97% | 6.901,00 |
| 25.05.2026 | 58,70 | 59,05 | 57,05 | 58,25 | -0,77% | 6.633,00 |
| 22.05.2026 | 59,10 | 59,65 | 57,80 | 58,70 | -0,68% | 4.808,00 |
| 21.05.2026 | 61,25 | 61,50 | 59,10 | 59,10 | -3,59% | 2.776,00 |
| 20.05.2026 | 59,35 | 61,60 | 58,45 | 61,30 | 3,03% | 5.479,00 |
| 19.05.2026 | 60,85 | 61,45 | 59,50 | 59,50 | -1,73% | 4.673,00 |
| 18.05.2026 | 59,80 | 61,75 | 59,55 | 60,55 | 0,25% | 14.160,00 |
| 15.05.2026 | 61,10 | 61,40 | 60,05 | 60,40 | -1,23% | 7.177,00 |
| 14.05.2026 | 59,65 | 61,15 | 59,60 | 61,15 | 2,43% | 3.380,00 |
| 13.05.2026 | 61,25 | 62,10 | 58,65 | 59,70 | -2,85% | 7.190,00 |