89,255€
0,94%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 85,23 | 89,88 | 85,23 | 89,34 | 0,31% | 755,00 |
| 21.11.2024 | 86,78 | 89,57 | 85,29 | 89,06 | 4,62% | 1.680,00 |
| 20.11.2024 | 87,40 | 87,81 | 85,13 | 85,13 | -1,99% | 2.574,00 |
| 19.11.2024 | 86,01 | 86,94 | 84,82 | 86,86 | 1,72% | 541,00 |
| 18.11.2024 | 80,22 | 85,50 | 80,16 | 85,39 | 6,80% | 778,00 |
| 15.11.2024 | 78,01 | 79,95 | 77,66 | 79,95 | 1,16% | 405,00 |
| 14.11.2024 | 80,66 | 81,81 | 79,03 | 79,03 | -2,36% | 401,00 |
| 13.11.2024 | 80,36 | 84,42 | 80,36 | 80,94 | -1,20% | 725,00 |
| 12.11.2024 | 78,16 | 82,23 | 76,22 | 81,92 | 5,04% | 1.414,00 |
| 11.11.2024 | 70,25 | 78,63 | 70,25 | 77,99 | 12,23% | 887,00 |
| 08.11.2024 | 67,96 | 69,49 | 64,27 | 69,49 | -0,19% | 1.107,00 |
| 07.11.2024 | 72,86 | 73,16 | 69,62 | 69,62 | -3,71% | 417,00 |
| 06.11.2024 | 68,96 | 72,42 | 68,96 | 72,30 | 9,48% | 644,00 |
| 05.11.2024 | 66,23 | 66,50 | 65,97 | 66,04 | -1,24% | 59,00 |
| 04.11.2024 | 66,56 | 67,32 | 65,56 | 66,87 | 0,81% | 144,00 |
| 01.11.2024 | 66,29 | 66,66 | 65,48 | 66,33 | 0,50% | 130,00 |
| 31.10.2024 | 66,49 | 67,26 | 66,00 | 66,00 | -1,80% | 226,00 |
| 30.10.2024 | 67,64 | 68,63 | 67,21 | 67,21 | -1,00% | 90,00 |
| 29.10.2024 | 68,86 | 68,86 | 67,77 | 67,89 | -0,98% | 930,00 |
| 28.10.2024 | 67,27 | 68,87 | 67,27 | 68,56 | 2,05% | 36,00 |
| 25.10.2024 | 66,84 | 67,53 | 66,81 | 67,18 | 0,60% | 220,00 |
| 24.10.2024 | 66,50 | 67,09 | 66,36 | 66,78 | 1,04% | 170,00 |
| 23.10.2024 | 67,14 | 67,27 | 65,89 | 66,09 | -1,84% | - |
| 22.10.2024 | 67,83 | 68,12 | 67,08 | 67,33 | -1,10% | 16,00 |
| 21.10.2024 | 68,74 | 68,95 | 68,00 | 68,08 | -0,70% | 402,00 |
| 18.10.2024 | 67,59 | 68,60 | 67,34 | 68,56 | 0,79% | 55,00 |
| 17.10.2024 | 67,03 | 68,24 | 67,03 | 68,02 | 0,79% | 140,00 |
| 16.10.2024 | 65,67 | 67,49 | 65,67 | 67,49 | 2,54% | 243,00 |
| 15.10.2024 | 65,76 | 66,14 | 63,96 | 65,82 | 0,53% | 507,00 |
| 14.10.2024 | 64,26 | 65,47 | 63,12 | 65,47 | 2,70% | 381,00 |
| 11.10.2024 | 64,16 | 64,38 | 63,03 | 63,75 | -0,78% | 157,00 |
| 10.10.2024 | 61,91 | 64,58 | 61,76 | 64,25 | 3,18% | 214,00 |
| 09.10.2024 | 61,86 | 62,40 | 61,54 | 62,27 | 0,11% | 18,00 |
| 08.10.2024 | 59,36 | 62,30 | 59,33 | 62,20 | 3,94% | 78,00 |
| 07.10.2024 | 60,85 | 61,04 | 59,84 | 59,84 | -1,64% | 91,00 |
| 04.10.2024 | 58,83 | 60,84 | 58,83 | 60,84 | 2,75% | 608,00 |
| 03.10.2024 | 58,44 | 59,35 | 57,21 | 59,21 | 1,08% | 55,00 |
| 02.10.2024 | 58,95 | 59,16 | 58,10 | 58,58 | -1,84% | 125,00 |
| 01.10.2024 | 59,68 | 60,41 | 58,47 | 59,68 | -0,52% | 216,00 |
| 30.09.2024 | 59,38 | 60,61 | 59,38 | 59,99 | 0,30% | 10,00 |
| 27.09.2024 | 59,32 | 60,01 | 58,52 | 59,81 | 0,64% | 172,00 |
| 26.09.2024 | 59,14 | 59,62 | 58,10 | 59,43 | 1,38% | 138,00 |
| 25.09.2024 | 59,86 | 59,96 | 58,54 | 58,62 | -2,53% | 110,00 |
| 24.09.2024 | 60,69 | 61,40 | 59,60 | 60,14 | -1,10% | - |
| 23.09.2024 | 60,76 | 61,36 | 60,16 | 60,81 | 0,90% | 93,00 |
| 20.09.2024 | 60,70 | 61,43 | 59,88 | 60,27 | -1,62% | 60,00 |
| 19.09.2024 | 60,67 | 61,96 | 60,67 | 61,26 | 1,93% | 300,00 |
| 18.09.2024 | 60,08 | 61,00 | 59,51 | 60,10 | -0,40% | 555,00 |
| 17.09.2024 | 58,86 | 60,59 | 58,86 | 60,34 | 2,34% | 108,00 |
| 16.09.2024 | 58,05 | 59,11 | 57,42 | 58,96 | 2,29% | 550,00 |
| 13.09.2024 | 56,93 | 58,21 | 56,91 | 57,64 | 0,75% | 65,00 |
| 12.09.2024 | 57,09 | 57,50 | 56,25 | 57,21 | 0,10% | 568,00 |
| 11.09.2024 | 54,67 | 57,15 | 54,67 | 57,15 | 3,03% | 84,00 |
| 10.09.2024 | 55,24 | 55,85 | 54,00 | 55,47 | 0,31% | 1.957,00 |
| 09.09.2024 | 55,07 | 56,14 | 55,07 | 55,30 | 0,33% | 122,00 |
| 06.09.2024 | 57,33 | 58,51 | 55,12 | 55,12 | -4,67% | 20,00 |
| 05.09.2024 | 57,19 | 58,28 | 57,19 | 57,82 | 0,56% | 101,00 |
| 04.09.2024 | 57,36 | 58,62 | 57,36 | 57,50 | -0,69% | 17,00 |
| 03.09.2024 | 58,86 | 59,77 | 57,81 | 57,90 | -1,88% | 101,00 |
| 02.09.2024 | 59,94 | 59,94 | 59,01 | 59,01 | -1,02% | 100,00 |
| 30.08.2024 | 59,94 | 59,94 | 58,52 | 59,62 | -0,05% | 50,00 |
| 29.08.2024 | 56,88 | 61,44 | 56,88 | 59,65 | 2,63% | 20,00 |
| 28.08.2024 | 59,21 | 59,28 | 57,62 | 58,12 | -2,04% | 23,00 |
| 27.08.2024 | 58,36 | 59,42 | 58,17 | 59,33 | 1,07% | 140,00 |
| 26.08.2024 | 58,26 | 59,25 | 58,26 | 58,70 | 0,70% | 66,00 |
| 23.08.2024 | 57,32 | 58,78 | 57,31 | 58,29 | 1,83% | 69,00 |
| 22.08.2024 | 58,47 | 58,92 | 57,18 | 57,24 | -2,34% | 209,00 |
| 21.08.2024 | 58,06 | 58,61 | 57,57 | 58,61 | 0,67% | - |
| 20.08.2024 | 59,95 | 60,54 | 58,22 | 58,22 | -3,10% | 110,00 |
| 19.08.2024 | 59,03 | 60,21 | 59,03 | 60,08 | 0,87% | 87,00 |
| 16.08.2024 | 58,35 | 59,60 | 58,35 | 59,56 | 1,85% | 238,00 |
| 15.08.2024 | 56,31 | 58,66 | 56,30 | 58,48 | 3,52% | 165,00 |
| 14.08.2024 | 57,23 | 57,65 | 56,18 | 56,49 | -1,53% | 275,00 |
| 13.08.2024 | 55,76 | 57,73 | 55,72 | 57,37 | 2,83% | 126,00 |
| 12.08.2024 | 57,48 | 57,48 | 55,72 | 55,79 | -1,43% | 50,00 |
| 09.08.2024 | 57,05 | 57,13 | 55,67 | 56,60 | 0,91% | 23,00 |
| 08.08.2024 | 52,47 | 56,37 | 52,47 | 56,09 | 5,89% | 123,00 |
| 07.08.2024 | 52,28 | 54,40 | 52,26 | 52,97 | 1,13% | 113,00 |
| 06.08.2024 | 53,65 | 53,65 | 51,61 | 52,38 | 0,69% | 87,00 |
| 05.08.2024 | 51,86 | 53,47 | 49,11 | 52,02 | -5,47% | 1.484,00 |
| 02.08.2024 | 57,84 | 57,84 | 53,48 | 55,03 | -0,20% | 332,00 |
| 01.08.2024 | 56,88 | 58,83 | 55,14 | 55,14 | -3,08% | 1.756,00 |
| 31.07.2024 | 56,16 | 57,36 | 56,04 | 56,89 | 2,23% | 55,00 |
| 30.07.2024 | 55,61 | 57,54 | 55,34 | 55,65 | -0,38% | 60,00 |
| 29.07.2024 | 55,72 | 56,87 | 55,72 | 55,86 | 1,03% | 1.149,00 |
| 26.07.2024 | 56,06 | 56,52 | 55,03 | 55,29 | -2,30% | 493,00 |
| 25.07.2024 | 56,83 | 58,07 | 56,59 | 56,59 | -0,37% | 160,00 |
| 24.07.2024 | 60,63 | 60,63 | 56,80 | 56,80 | -7,76% | 50,00 |
| 23.07.2024 | 62,16 | 62,73 | 61,58 | 61,58 | -1,50% | 22,00 |
| 22.07.2024 | 62,26 | 63,24 | 61,75 | 62,52 | 0,26% | 340,00 |
| 19.07.2024 | 62,29 | 63,56 | 62,02 | 62,36 | -0,29% | 326,00 |
| 18.07.2024 | 65,55 | 65,98 | 62,54 | 62,54 | -4,93% | 86,00 |
| 17.07.2024 | 65,96 | 65,96 | 64,69 | 65,78 | -0,35% | 154,00 |
| 16.07.2024 | 66,04 | 66,81 | 65,85 | 66,01 | 0,44% | 260,00 |
| 15.07.2024 | 62,95 | 66,19 | 62,95 | 65,72 | 4,19% | 486,00 |
| 12.07.2024 | 60,99 | 63,70 | 60,99 | 63,08 | 3,56% | 1.951,00 |
| 11.07.2024 | 59,18 | 61,18 | 59,18 | 60,91 | 2,61% | 59,00 |
| 10.07.2024 | 59,48 | 59,87 | 58,04 | 59,36 | -0,29% | 201,00 |
| 09.07.2024 | 59,20 | 60,16 | 59,06 | 59,53 | 0,44% | 50,00 |
| 08.07.2024 | 60,30 | 61,08 | 59,05 | 59,27 | -1,92% | 211,00 |