74,425€
-4,09%
Echtzeit-Aktienkurs Block Inc
Bid:
Ask:
Aktienkurse zur Block Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,05 | 77,70 | 74,90 | 74,95 | -3,41% | 2.755,00 |
| 11.11.2026 | 77,43 | 78,88 | 77,05 | 77,60 | 1,44% | 5.398,00 |
| 10.11.2026 | 79,45 | 79,45 | 75,55 | 76,50 | -3,68% | 2.278,00 |
| 09.11.2026 | 76,83 | 79,65 | 76,55 | 79,43 | 3,65% | 4.206,00 |
| 06.11.2026 | 75,63 | 77,68 | 73,65 | 76,63 | 2,23% | 2.589,00 |
| 05.11.2026 | 76,85 | 78,78 | 72,90 | 74,95 | -4,13% | 10.555,00 |
| 04.11.2026 | 71,75 | 78,70 | 71,35 | 78,18 | 15,05% | 24.754,00 |
| 03.11.2026 | 68,65 | 69,33 | 67,25 | 67,95 | -1,31% | 1.082,00 |
| 02.11.2026 | 68,38 | 71,00 | 68,00 | 68,85 | 1,85% | 3.362,00 |
| 30.10.2026 | 68,13 | 68,55 | 67,25 | 67,60 | -2,21% | 1.751,00 |
| 29.10.2026 | 67,55 | 69,60 | 66,90 | 69,13 | 3,79% | 1.919,00 |
| 28.10.2026 | 66,50 | 67,85 | 66,30 | 66,60 | -0,30% | 1.141,00 |
| 27.10.2026 | 66,70 | 67,50 | 65,83 | 66,80 | 0,38% | 2.220,00 |
| 26.10.2026 | 67,40 | 68,18 | 66,15 | 66,55 | -2,42% | 1.776,00 |
| 23.10.2026 | 70,43 | 70,60 | 67,78 | 68,20 | -2,71% | 3.160,00 |
| 22.10.2026 | 69,08 | 71,35 | 68,20 | 70,10 | 0,61% | 1.610,00 |
| 21.10.2026 | 69,68 | 70,85 | 69,10 | 69,68 | 0,11% | 2.572,00 |
| 20.10.2026 | 69,00 | 70,55 | 68,30 | 69,60 | 0,69% | 2.941,00 |
| 19.10.2026 | 69,73 | 70,33 | 68,93 | 69,13 | 1,21% | 2.261,00 |
| 16.10.2026 | 71,05 | 72,10 | 68,20 | 68,30 | -4,11% | 1.821,00 |
| 15.10.2026 | 67,35 | 71,38 | 66,80 | 71,23 | 5,13% | 4.769,00 |
| 14.10.2026 | 68,25 | 69,15 | 67,13 | 67,75 | -1,31% | 2.162,00 |
| 13.10.2026 | 68,35 | 69,08 | 68,00 | 68,65 | -0,04% | 1.274,00 |
| 12.10.2026 | 69,20 | 69,63 | 68,25 | 68,68 | -0,43% | 3.023,00 |
| 09.10.2026 | 66,50 | 69,38 | 66,50 | 68,98 | 3,26% | 2.106,00 |
| 08.10.2026 | 67,55 | 67,75 | 65,25 | 66,80 | -1,87% | 1.518,00 |
| 07.10.2026 | 67,93 | 68,40 | 67,25 | 68,08 | -0,11% | 2.749,00 |
| 06.10.2026 | 68,05 | 68,40 | 67,30 | 68,15 | 0,00% | 926,00 |
| 05.10.2026 | 66,28 | 68,20 | 65,55 | 68,15 | 2,91% | 2.450,00 |
| 02.10.2026 | 65,90 | 67,43 | 65,60 | 66,23 | 0,49% | 907,00 |
| 01.10.2026 | 65,30 | 65,93 | 64,18 | 65,90 | 1,15% | 2.137,00 |
| 30.09.2026 | 65,48 | 65,80 | 64,55 | 65,15 | -0,38% | 902,00 |
| 29.09.2026 | 64,15 | 65,68 | 64,15 | 65,40 | 1,16% | 1.751,00 |
| 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 |