67,825€
0,07%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 67,60 | 68,10 | 67,20 | 67,85 | 0,11% | 276,00 |
| 09.07.2026 | 66,98 | 68,05 | 66,00 | 67,78 | 1,54% | 1.692,00 |
| 08.07.2026 | 67,85 | 68,00 | 65,60 | 66,75 | -1,87% | 2.601,00 |
| 07.07.2026 | 68,00 | 70,08 | 67,85 | 68,03 | -1,59% | 2.062,00 |
| 06.07.2026 | 68,90 | 69,40 | 67,88 | 69,13 | 0,33% | 3.424,00 |
| 03.07.2026 | 69,08 | 69,55 | 68,15 | 68,90 | 0,29% | 2.723,00 |
| 02.07.2026 | 67,78 | 70,70 | 67,15 | 68,70 | 0,96% | 6.991,00 |
| 01.07.2026 | 66,48 | 68,40 | 65,85 | 68,05 | 2,02% | 2.914,00 |
| 30.06.2026 | 69,40 | 69,90 | 65,88 | 66,70 | -2,27% | 8.280,00 |
| 29.06.2026 | 68,50 | 68,93 | 67,75 | 68,25 | 0,63% | 8.151,00 |
| 26.06.2026 | 65,00 | 67,93 | 64,25 | 67,83 | 3,87% | 3.596,00 |
| 25.06.2026 | 66,45 | 67,25 | 64,90 | 65,30 | -2,39% | 11.704,00 |
| 24.06.2026 | 63,85 | 67,88 | 63,00 | 66,90 | 4,74% | 18.635,00 |
| 23.06.2026 | 62,50 | 64,45 | 62,05 | 63,88 | -0,74% | 9.259,00 |
| 22.06.2026 | 64,13 | 65,90 | 63,48 | 64,35 | -0,23% | 6.293,00 |
| 19.06.2026 | 65,20 | 65,65 | 63,35 | 64,50 | -1,00% | 8.880,00 |
| 18.06.2026 | 64,00 | 65,55 | 63,15 | 65,15 | 0,73% | 6.999,00 |
| 17.06.2026 | 64,10 | 65,70 | 63,88 | 64,68 | 0,15% | 5.090,00 |
| 16.06.2026 | 64,13 | 65,38 | 63,80 | 64,58 | 1,21% | 9.625,00 |
| 15.06.2026 | 61,75 | 64,48 | 61,15 | 63,80 | 6,16% | 22.446,00 |
| 12.06.2026 | 60,05 | 60,73 | 59,40 | 60,10 | 0,97% | 12.275,00 |
| 11.06.2026 | 58,20 | 59,85 | 56,85 | 59,53 | 1,58% | 6.364,00 |
| 10.06.2026 | 59,25 | 59,50 | 57,10 | 58,60 | -0,47% | 5.671,00 |
| 09.06.2026 | 60,78 | 61,25 | 57,03 | 58,88 | -2,48% | 23.594,00 |
| 08.06.2026 | 58,75 | 61,15 | 58,45 | 60,38 | 2,85% | 5.750,00 |
| 05.06.2026 | 60,10 | 62,00 | 58,70 | 58,70 | -3,97% | 7.875,00 |
| 04.06.2026 | 60,23 | 62,28 | 59,80 | 61,13 | 1,33% | 9.970,00 |
| 03.06.2026 | 64,50 | 64,58 | 59,83 | 60,33 | -5,30% | 15.819,00 |
| 02.06.2026 | 65,00 | 65,70 | 63,53 | 63,70 | -2,86% | 20.213,00 |
| 01.06.2026 | 64,90 | 66,70 | 64,50 | 65,58 | 0,85% | 9.478,00 |
| 29.05.2026 | 63,73 | 65,63 | 63,35 | 65,03 | 2,08% | 6.480,00 |
| 28.05.2026 | 60,60 | 63,73 | 60,20 | 63,70 | 3,96% | 6.551,00 |
| 27.05.2026 | 59,15 | 62,28 | 59,10 | 61,28 | 3,55% | 8.045,00 |
| 26.05.2026 | 59,00 | 59,63 | 58,10 | 59,18 | 1,76% | 5.787,00 |
| 25.05.2026 | 58,80 | 59,05 | 57,05 | 58,15 | -0,47% | 6.612,00 |
| 22.05.2026 | 59,05 | 59,65 | 57,80 | 58,43 | -1,56% | 4.725,00 |
| 21.05.2026 | 60,95 | 61,38 | 59,03 | 59,35 | -3,30% | 2.626,00 |
| 20.05.2026 | 59,68 | 61,73 | 58,53 | 61,38 | 3,24% | 5.293,00 |
| 19.05.2026 | 60,25 | 61,58 | 59,38 | 59,45 | -2,10% | 4.673,00 |
| 18.05.2026 | 59,80 | 61,65 | 59,55 | 60,73 | 0,37% | 14.110,00 |
| 15.05.2026 | 60,10 | 61,55 | 60,05 | 60,50 | -0,94% | 7.123,00 |
| 14.05.2026 | 59,83 | 61,40 | 59,58 | 61,08 | 1,83% | 3.380,00 |
| 13.05.2026 | 61,35 | 62,10 | 58,70 | 59,98 | -2,76% | 7.174,00 |
| 12.05.2026 | 61,75 | 62,15 | 60,90 | 61,68 | -1,08% | 5.173,00 |
| 11.05.2026 | 63,95 | 64,15 | 62,10 | 62,35 | -3,11% | 18.101,00 |
| 08.05.2026 | 63,70 | 65,88 | 61,63 | 64,35 | 7,25% | 25.967,00 |
| 07.05.2026 | 60,43 | 61,38 | 59,60 | 60,00 | -0,08% | 5.556,00 |
| 06.05.2026 | 60,55 | 61,63 | 59,53 | 60,05 | -1,56% | 3.158,00 |
| 05.05.2026 | 61,25 | 62,50 | 59,80 | 61,00 | -0,65% | 5.036,00 |
| 04.05.2026 | 61,00 | 62,60 | 60,70 | 61,40 | 2,59% | 11.152,00 |
| 30.04.2026 | 59,00 | 59,85 | 58,50 | 59,85 | 0,67% | 1.916,00 |
| 29.04.2026 | 59,20 | 59,80 | 58,05 | 59,45 | -0,25% | 4.486,00 |
| 28.04.2026 | 61,10 | 61,10 | 59,50 | 59,60 | -2,30% | 7.390,00 |
| 27.04.2026 | 60,50 | 61,35 | 59,95 | 61,00 | -0,57% | 17.263,00 |
| 24.04.2026 | 59,80 | 61,40 | 59,55 | 61,35 | 3,02% | 3.460,00 |
| 23.04.2026 | 61,20 | 61,80 | 58,75 | 59,55 | -3,41% | 7.316,00 |
| 22.04.2026 | 61,25 | 62,50 | 61,10 | 61,65 | 0,74% | 4.131,00 |
| 21.04.2026 | 62,30 | 63,80 | 61,05 | 61,20 | -2,31% | 6.542,00 |
| 20.04.2026 | 59,80 | 62,65 | 59,25 | 62,65 | 3,30% | 14.522,00 |
| 17.04.2026 | 58,55 | 61,00 | 58,20 | 60,65 | 3,94% | 12.236,00 |
| 16.04.2026 | 57,90 | 58,55 | 57,25 | 58,35 | 0,95% | 5.195,00 |
| 15.04.2026 | 55,85 | 57,85 | 55,85 | 57,80 | 2,85% | 4.506,00 |
| 14.04.2026 | 55,10 | 56,25 | 54,10 | 56,20 | 3,21% | 6.256,00 |
| 13.04.2026 | 51,90 | 54,45 | 51,65 | 54,45 | 3,22% | 6.164,00 |
| 10.04.2026 | 53,35 | 53,80 | 52,20 | 52,75 | 0,00% | 4.561,00 |
| 09.04.2026 | 53,15 | 53,55 | 51,25 | 52,75 | -1,49% | 15.443,00 |
| 08.04.2026 | 54,95 | 55,65 | 53,55 | 53,55 | 3,88% | 6.157,00 |
| 07.04.2026 | 51,70 | 52,70 | 51,50 | 51,55 | -0,15% | 4.628,00 |
| 02.04.2026 | 50,80 | 51,63 | 49,37 | 51,63 | 0,31% | 16.403,00 |
| 01.04.2026 | 52,19 | 52,81 | 51,47 | 51,47 | -1,44% | 2.262,00 |
| 31.03.2026 | 50,07 | 52,31 | 50,07 | 52,22 | 4,87% | 8.986,00 |
| 30.03.2026 | 48,16 | 50,56 | 48,16 | 49,80 | 2,67% | 4.153,00 |
| 27.03.2026 | 51,47 | 51,82 | 48,50 | 48,50 | -6,91% | 6.634,00 |
| 26.03.2026 | 51,88 | 52,91 | 50,96 | 52,10 | 0,04% | 3.171,00 |
| 25.03.2026 | 52,59 | 53,50 | 51,63 | 52,08 | 0,33% | 1.393,00 |
| 24.03.2026 | 52,51 | 52,99 | 50,96 | 51,91 | -1,26% | 6.525,00 |
| 23.03.2026 | 50,00 | 53,51 | 49,50 | 52,57 | 3,08% | 9.200,00 |
| 20.03.2026 | 50,91 | 52,25 | 50,10 | 51,00 | 0,18% | 3.570,00 |
| 19.03.2026 | 50,48 | 50,91 | 49,51 | 50,91 | 1,11% | 6.178,00 |
| 18.03.2026 | 51,82 | 53,57 | 49,72 | 50,35 | -2,67% | 8.258,00 |
| 17.03.2026 | 52,18 | 52,63 | 51,55 | 51,73 | -0,31% | 3.873,00 |
| 16.03.2026 | 52,49 | 53,20 | 51,74 | 51,89 | -0,73% | 9.674,00 |
| 13.03.2026 | 52,39 | 53,51 | 51,96 | 52,27 | 0,27% | 5.433,00 |
| 12.03.2026 | 54,67 | 55,97 | 51,92 | 52,13 | -6,79% | 5.040,00 |
| 11.03.2026 | 56,50 | 57,40 | 54,90 | 55,93 | -0,82% | 3.033,00 |
| 10.03.2026 | 56,65 | 57,19 | 55,80 | 56,39 | 0,32% | 3.017,00 |
| 09.03.2026 | 55,70 | 56,61 | 54,73 | 56,21 | -1,85% | 5.630,00 |
| 06.03.2026 | 57,93 | 58,48 | 56,40 | 57,27 | -0,99% | 12.096,00 |
| 05.03.2026 | 56,49 | 58,10 | 55,66 | 57,84 | 2,74% | 8.402,00 |
| 04.03.2026 | 53,99 | 56,34 | 53,31 | 56,30 | 3,66% | 7.885,00 |
| 03.03.2026 | 54,30 | 55,66 | 53,00 | 54,31 | -1,22% | 12.647,00 |
| 02.03.2026 | 53,06 | 55,41 | 51,33 | 54,98 | 1,57% | 19.281,00 |
| 27.02.2026 | 56,96 | 57,46 | 51,89 | 54,13 | 17,16% | 53.280,00 |
| 26.02.2026 | 44,32 | 46,23 | 43,90 | 46,20 | 5,35% | 7.290,00 |
| 25.02.2026 | 43,50 | 44,14 | 43,05 | 43,86 | 0,86% | 3.693,00 |
| 24.02.2026 | 42,53 | 43,82 | 41,83 | 43,48 | 1,48% | 3.337,00 |
| 23.02.2026 | 44,50 | 44,76 | 42,44 | 42,85 | -5,18% | 4.777,00 |
| 20.02.2026 | 44,90 | 46,04 | 44,29 | 45,19 | 0,80% | 7.771,00 |
| 19.02.2026 | 45,66 | 45,82 | 44,48 | 44,83 | -1,62% | 9.830,00 |
| 18.02.2026 | 42,55 | 45,90 | 42,55 | 45,57 | 6,29% | 7.414,00 |