40,543€
-21,22%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 39,20 | 41,39 | 38,85 | 40,48 | -21,35% | 9.951,00 |
| 30.04.2025 | 51,97 | 51,97 | 50,08 | 51,46 | -1,72% | 430,00 |
| 29.04.2025 | 51,99 | 52,36 | 51,45 | 52,36 | 2,33% | 328,00 |
| 28.04.2025 | 52,46 | 52,46 | 50,63 | 51,17 | 0,24% | 100,00 |
| 25.04.2025 | 50,92 | 51,97 | 50,50 | 51,05 | 1,53% | 638,00 |
| 24.04.2025 | 49,09 | 50,28 | 48,71 | 50,28 | 2,27% | 408,00 |
| 23.04.2025 | 49,40 | 50,91 | 49,17 | 49,17 | 3,66% | 893,00 |
| 22.04.2025 | 46,25 | 47,43 | 45,81 | 47,43 | 0,14% | 555,00 |
| 17.04.2025 | 47,22 | 48,42 | 47,22 | 47,37 | 0,53% | 191,00 |
| 16.04.2025 | 48,00 | 48,41 | 46,42 | 47,12 | -3,50% | 180,00 |
| 15.04.2025 | 48,37 | 49,21 | 48,01 | 48,83 | 1,47% | 151,00 |
| 14.04.2025 | 48,00 | 48,87 | 47,50 | 48,12 | 1,39% | 1.080,00 |
| 11.04.2025 | 47,90 | 48,60 | 45,53 | 47,46 | 0,41% | 962,00 |
| 10.04.2025 | 50,81 | 50,81 | 45,93 | 47,27 | -8,26% | 1.411,00 |
| 09.04.2025 | 43,00 | 51,52 | 43,00 | 51,52 | 15,57% | 5.950,00 |
| 08.04.2025 | 46,81 | 48,51 | 44,58 | 44,58 | -3,21% | 5.181,00 |
| 07.04.2025 | 44,01 | 46,57 | 42,00 | 46,06 | 1,08% | 748,00 |
| 04.04.2025 | 48,21 | 48,21 | 43,90 | 45,57 | -6,87% | 1.151,00 |
| 03.04.2025 | 49,90 | 50,79 | 47,36 | 48,93 | -8,54% | 684,00 |
| 02.04.2025 | 51,01 | 53,62 | 50,29 | 53,50 | 4,07% | 61,00 |
| 01.04.2025 | 50,07 | 51,41 | 50,07 | 51,41 | 2,27% | 595,00 |
| 31.03.2025 | 50,50 | 50,50 | 49,30 | 50,27 | -1,35% | 923,00 |
| 28.03.2025 | 52,41 | 52,79 | 50,70 | 50,96 | -3,34% | 352,00 |
| 27.03.2025 | 55,00 | 55,18 | 52,72 | 52,72 | -3,80% | 48,00 |
| 26.03.2025 | 57,04 | 57,04 | 54,80 | 54,80 | -3,61% | 62,00 |
| 25.03.2025 | 57,35 | 58,74 | 56,85 | 56,85 | -2,05% | 330,00 |
| 24.03.2025 | 57,01 | 58,30 | 57,01 | 58,04 | 2,65% | 106,00 |
| 21.03.2025 | 56,51 | 56,95 | 55,45 | 56,54 | 0,66% | 1.315,00 |
| 20.03.2025 | 56,68 | 57,60 | 56,06 | 56,17 | -0,20% | 540,00 |
| 19.03.2025 | 55,23 | 57,06 | 54,77 | 56,28 | 3,55% | 168,00 |
| 18.03.2025 | 53,81 | 54,89 | 53,81 | 54,35 | 1,44% | 1.652,00 |
| 17.03.2025 | 52,03 | 54,12 | 51,94 | 53,58 | 2,04% | 1.293,00 |
| 14.03.2025 | 50,51 | 52,68 | 50,51 | 52,51 | 5,40% | 676,00 |
| 13.03.2025 | 51,01 | 51,58 | 49,77 | 49,82 | -2,81% | 570,00 |
| 12.03.2025 | 50,51 | 51,80 | 50,51 | 51,26 | 1,20% | 974,00 |
| 11.03.2025 | 50,76 | 51,06 | 49,45 | 50,65 | 0,08% | 880,00 |
| 10.03.2025 | 54,46 | 54,61 | 49,87 | 50,61 | -8,65% | 1.996,00 |
| 07.03.2025 | 55,37 | 55,52 | 53,50 | 55,40 | 0,02% | 836,00 |
| 06.03.2025 | 56,86 | 56,86 | 54,51 | 55,39 | -1,79% | 4.054,00 |
| 05.03.2025 | 57,01 | 57,46 | 55,50 | 56,40 | 0,80% | 1.418,00 |
| 04.03.2025 | 59,60 | 59,79 | 55,44 | 55,95 | -6,14% | 4.988,00 |
| 03.03.2025 | 63,60 | 64,05 | 59,61 | 59,61 | -4,88% | 1.283,00 |
| 28.02.2025 | 61,21 | 62,67 | 61,21 | 62,67 | 0,95% | 353,00 |
| 27.02.2025 | 62,41 | 63,51 | 62,08 | 62,08 | -0,02% | 554,00 |
| 26.02.2025 | 60,78 | 62,30 | 60,78 | 62,09 | 3,85% | 1.565,00 |
| 25.02.2025 | 62,73 | 63,80 | 59,70 | 59,79 | -5,14% | 2.235,00 |
| 24.02.2025 | 66,01 | 66,30 | 62,60 | 63,03 | -3,39% | 2.807,00 |
| 21.02.2025 | 74,31 | 74,90 | 64,73 | 65,24 | -17,57% | 4.573,00 |
| 20.02.2025 | 80,64 | 81,00 | 77,89 | 79,15 | -1,62% | 3.040,00 |
| 19.02.2025 | 80,75 | 81,54 | 79,37 | 80,45 | -0,01% | 636,00 |
| 18.02.2025 | 81,69 | 82,00 | 79,82 | 80,46 | 0,44% | 2.719,00 |
| 17.02.2025 | 80,14 | 80,70 | 79,31 | 80,11 | 0,19% | 380,00 |
| 14.02.2025 | 80,01 | 80,84 | 78,84 | 79,96 | -0,36% | 594,00 |
| 13.02.2025 | 80,40 | 80,61 | 79,43 | 80,25 | 1,05% | 361,00 |
| 12.02.2025 | 79,98 | 80,55 | 78,30 | 79,42 | -0,35% | 294,00 |
| 11.02.2025 | 82,01 | 82,67 | 79,70 | 79,70 | -2,51% | 560,00 |
| 10.02.2025 | 82,00 | 83,82 | 81,75 | 81,75 | -0,91% | 351,00 |
| 07.02.2025 | 83,00 | 83,96 | 82,50 | 82,50 | -0,11% | 932,00 |
| 06.02.2025 | 83,59 | 84,50 | 82,44 | 82,59 | 0,58% | 310,00 |
| 05.02.2025 | 82,21 | 83,28 | 82,11 | 82,11 | -0,79% | 45,00 |
| 04.02.2025 | 87,00 | 87,97 | 82,76 | 82,76 | -5,56% | 532,00 |
| 03.02.2025 | 82,09 | 87,63 | 82,09 | 87,63 | -0,13% | 581,00 |
| 31.01.2025 | 89,73 | 90,20 | 87,57 | 87,74 | -1,75% | 470,00 |
| 30.01.2025 | 86,46 | 90,03 | 86,46 | 89,30 | 3,36% | 1.765,00 |
| 29.01.2025 | 84,57 | 86,40 | 84,57 | 86,40 | 2,01% | 425,00 |
| 28.01.2025 | 81,31 | 84,70 | 81,08 | 84,70 | 4,12% | 600,00 |
| 27.01.2025 | 78,03 | 82,14 | 78,03 | 81,35 | -3,58% | 941,00 |
| 24.01.2025 | 84,01 | 84,99 | 80,75 | 84,37 | 0,14% | 177,00 |
| 23.01.2025 | 83,70 | 84,87 | 83,41 | 84,25 | 0,44% | 383,00 |
| 22.01.2025 | 87,01 | 87,01 | 83,88 | 83,88 | -2,51% | 15,00 |
| 21.01.2025 | 83,11 | 86,04 | 83,11 | 86,04 | 4,60% | 260,00 |
| 20.01.2025 | 84,27 | 85,50 | 82,26 | 82,26 | -2,82% | 1.042,00 |
| 17.01.2025 | 83,58 | 85,51 | 83,58 | 84,65 | 1,09% | 65,00 |
| 16.01.2025 | 83,40 | 83,75 | 83,00 | 83,74 | 1,85% | 1.393,00 |
| 15.01.2025 | 80,01 | 83,51 | 80,01 | 82,22 | 3,25% | 1.420,00 |
| 14.01.2025 | 80,65 | 81,42 | 79,63 | 79,63 | -0,40% | 813,00 |
| 13.01.2025 | 80,00 | 80,00 | 78,73 | 79,95 | -1,05% | 1.865,00 |
| 10.01.2025 | 84,01 | 84,46 | 80,80 | 80,80 | -4,11% | 167,00 |
| 09.01.2025 | 83,63 | 85,00 | 83,63 | 84,26 | 0,13% | 218,00 |
| 08.01.2025 | 85,41 | 85,60 | 83,43 | 84,15 | -0,37% | 384,00 |
| 07.01.2025 | 88,84 | 88,84 | 84,33 | 84,46 | -4,39% | 648,00 |
| 06.01.2025 | 90,50 | 90,50 | 88,34 | 88,34 | -1,17% | 816,00 |
| 03.01.2025 | 84,24 | 89,40 | 84,16 | 89,39 | 6,24% | 2.135,00 |
| 02.01.2025 | 83,11 | 85,00 | 82,90 | 84,14 | 0,18% | 347,00 |
| 30.12.2024 | 85,39 | 85,39 | 83,99 | 83,99 | -1,26% | 188,00 |
| 27.12.2024 | 87,37 | 87,41 | 84,88 | 85,06 | -0,69% | 89,00 |
| 23.12.2024 | 86,15 | 86,85 | 85,36 | 85,65 | 0,06% | 316,00 |
| 20.12.2024 | 83,24 | 86,49 | 81,59 | 85,60 | 1,27% | 4.088,00 |
| 19.12.2024 | 85,06 | 86,79 | 84,53 | 84,53 | -1,93% | 994,00 |
| 18.12.2024 | 90,79 | 90,79 | 86,19 | 86,19 | -4,73% | 575,00 |
| 17.12.2024 | 89,70 | 90,58 | 88,73 | 90,47 | 1,40% | 726,00 |
| 16.12.2024 | 89,50 | 89,93 | 88,38 | 89,22 | 1,91% | 1.502,00 |
| 13.12.2024 | 90,08 | 90,33 | 87,55 | 87,55 | -2,61% | 599,00 |
| 12.12.2024 | 94,05 | 94,05 | 89,82 | 89,90 | -4,23% | 1.187,00 |
| 11.12.2024 | 89,79 | 93,87 | 89,51 | 93,87 | 4,96% | 875,00 |
| 10.12.2024 | 89,91 | 92,00 | 89,43 | 89,43 | -1,25% | 1.327,00 |
| 09.12.2024 | 92,56 | 93,02 | 89,51 | 90,56 | -2,55% | 1.124,00 |
| 06.12.2024 | 90,87 | 93,61 | 90,87 | 92,93 | 2,37% | 860,00 |
| 05.12.2024 | 94,99 | 94,99 | 90,78 | 90,78 | -3,14% | 1.339,00 |
| 04.12.2024 | 89,42 | 93,72 | 88,70 | 93,72 | 5,67% | 757,00 |