57,520€
-0,31%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 57,67 | 57,88 | 57,45 | 57,65 | -0,09% | 200,00 |
| 10.11.2025 | 57,01 | 58,68 | 56,84 | 57,70 | 2,41% | 917,00 |
| 07.11.2025 | 53,69 | 56,34 | 52,00 | 56,34 | -9,01% | 3.774,00 |
| 06.11.2025 | 63,70 | 64,69 | 61,90 | 61,92 | -3,64% | 1.511,00 |
| 05.11.2025 | 62,70 | 64,79 | 62,65 | 64,26 | 1,61% | 429,00 |
| 04.11.2025 | 63,23 | 63,90 | 62,98 | 63,24 | -2,01% | 642,00 |
| 03.11.2025 | 65,29 | 66,25 | 64,46 | 64,54 | -1,75% | 847,00 |
| 31.10.2025 | 64,46 | 65,87 | 64,46 | 65,69 | 2,56% | 62,00 |
| 30.10.2025 | 65,01 | 65,69 | 64,05 | 64,05 | -2,38% | 57,00 |
| 29.10.2025 | 68,75 | 68,75 | 65,40 | 65,61 | -4,26% | 30,00 |
| 28.10.2025 | 68,42 | 69,37 | 68,30 | 68,53 | -0,42% | 710,00 |
| 27.10.2025 | 68,61 | 69,71 | 68,61 | 68,82 | 0,38% | 295,00 |
| 24.10.2025 | 67,55 | 68,80 | 67,55 | 68,56 | 1,47% | 365,00 |
| 23.10.2025 | 65,36 | 67,82 | 65,26 | 67,57 | 3,25% | 526,00 |
| 22.10.2025 | 66,48 | 66,71 | 64,99 | 65,44 | -2,42% | 100,00 |
| 21.10.2025 | 65,49 | 67,24 | 65,49 | 67,06 | 2,05% | 80,00 |
| 20.10.2025 | 64,75 | 65,73 | 64,75 | 65,71 | 1,86% | 447,00 |
| 17.10.2025 | 62,71 | 64,51 | 61,40 | 64,51 | 1,14% | 411,00 |
| 16.10.2025 | 65,71 | 66,39 | 63,77 | 63,78 | -2,27% | 249,00 |
| 15.10.2025 | 65,59 | 66,33 | 65,26 | 65,26 | -0,40% | 523,00 |
| 14.10.2025 | 63,58 | 66,45 | 63,42 | 65,52 | 1,10% | 135,00 |
| 13.10.2025 | 65,35 | 66,40 | 64,81 | 64,81 | 0,79% | 275,00 |
| 10.10.2025 | 69,56 | 69,69 | 63,99 | 64,30 | -8,06% | 1.505,00 |
| 09.10.2025 | 70,01 | 70,11 | 69,32 | 69,94 | 0,07% | 220,00 |
| 08.10.2025 | 67,61 | 69,98 | 67,61 | 69,89 | 3,08% | 95,00 |
| 07.10.2025 | 66,70 | 67,80 | 66,39 | 67,80 | 1,95% | 112,00 |
| 06.10.2025 | 65,44 | 67,09 | 65,44 | 66,50 | 0,96% | 328,00 |
| 03.10.2025 | 65,35 | 65,87 | 65,35 | 65,87 | 0,55% | 138,00 |
| 02.10.2025 | 62,34 | 65,51 | 62,31 | 65,51 | 4,57% | 569,00 |
| 01.10.2025 | 61,03 | 62,65 | 60,10 | 62,65 | 1,94% | 614,00 |
| 30.09.2025 | 63,81 | 64,25 | 61,02 | 61,46 | -4,27% | 258,00 |
| 29.09.2025 | 63,00 | 64,51 | 63,00 | 64,20 | 1,92% | 510,00 |
| 26.09.2025 | 62,87 | 63,30 | 61,83 | 62,99 | -0,38% | 265,00 |
| 25.09.2025 | 64,85 | 65,09 | 62,94 | 63,23 | -2,95% | 443,00 |
| 24.09.2025 | 64,59 | 66,63 | 64,59 | 65,15 | 1,09% | 207,00 |
| 23.09.2025 | 64,88 | 66,75 | 64,45 | 64,45 | -1,33% | 108,00 |
| 22.09.2025 | 65,43 | 65,51 | 64,24 | 65,32 | -0,59% | 591,00 |
| 19.09.2025 | 65,61 | 65,71 | 64,92 | 65,71 | 0,03% | 76,00 |
| 18.09.2025 | 64,37 | 66,40 | 64,37 | 65,69 | 2,26% | 441,00 |
| 17.09.2025 | 63,40 | 64,42 | 63,40 | 64,24 | 0,66% | 63,00 |
| 16.09.2025 | 63,06 | 63,82 | 62,67 | 63,82 | 0,93% | 15,00 |
| 15.09.2025 | 61,71 | 63,89 | 61,71 | 63,23 | 1,44% | 495,00 |
| 12.09.2025 | 62,96 | 63,22 | 62,21 | 62,33 | -1,47% | 2.110,00 |
| 11.09.2025 | 62,81 | 63,50 | 62,73 | 63,26 | 0,21% | 115,00 |
| 10.09.2025 | 64,37 | 65,31 | 62,70 | 63,13 | -1,93% | 598,00 |
| 09.09.2025 | 64,17 | 64,81 | 64,17 | 64,37 | 0,17% | 22,00 |
| 08.09.2025 | 63,46 | 64,26 | 63,46 | 64,26 | 0,55% | 653,00 |
| 05.09.2025 | 64,97 | 64,97 | 63,03 | 63,91 | -1,62% | 954,00 |
| 04.09.2025 | 64,73 | 65,02 | 64,00 | 64,96 | -0,35% | 828,00 |
| 03.09.2025 | 64,70 | 65,23 | 64,70 | 65,19 | -0,58% | 321,00 |
| 02.09.2025 | 67,53 | 67,53 | 64,71 | 65,57 | -3,30% | 299,00 |
| 01.09.2025 | 67,91 | 67,91 | 67,35 | 67,81 | -0,29% | 73,00 |
| 29.08.2025 | 68,93 | 69,64 | 67,99 | 68,01 | -1,68% | 15,00 |
| 28.08.2025 | 67,62 | 69,23 | 67,62 | 69,17 | 1,29% | 41,00 |
| 27.08.2025 | 68,00 | 68,35 | 68,00 | 68,29 | 0,92% | 340,00 |
| 26.08.2025 | 68,50 | 68,50 | 67,14 | 67,67 | -0,82% | 53,00 |
| 25.08.2025 | 67,55 | 68,23 | 67,04 | 68,23 | 1,04% | 110,00 |
| 22.08.2025 | 63,60 | 67,53 | 63,26 | 67,53 | 5,80% | 256,00 |
| 21.08.2025 | 63,34 | 63,83 | 62,46 | 63,83 | 0,47% | 1.827,00 |
| 20.08.2025 | 63,31 | 63,53 | 61,38 | 63,53 | -0,30% | 311,00 |
| 19.08.2025 | 65,67 | 65,67 | 63,72 | 63,72 | -3,22% | 170,00 |
| 18.08.2025 | 64,70 | 66,02 | 64,57 | 65,84 | 1,78% | 309,00 |
| 15.08.2025 | 65,01 | 65,31 | 64,53 | 64,69 | -1,01% | 95,00 |
| 14.08.2025 | 65,23 | 65,36 | 64,31 | 65,35 | -0,44% | 317,00 |
| 13.08.2025 | 65,00 | 65,64 | 63,72 | 65,64 | 2,87% | 529,00 |
| 12.08.2025 | 62,96 | 64,86 | 62,96 | 63,81 | 1,43% | 240,00 |
| 11.08.2025 | 64,10 | 64,84 | 62,66 | 62,91 | -0,46% | 419,00 |
| 08.08.2025 | 70,71 | 72,01 | 63,20 | 63,20 | -4,24% | 2.396,00 |
| 07.08.2025 | 65,21 | 66,05 | 64,82 | 66,00 | 1,21% | 120,00 |
| 06.08.2025 | 64,84 | 65,60 | 64,80 | 65,21 | 0,28% | 204,00 |
| 05.08.2025 | 65,21 | 65,99 | 64,68 | 65,03 | -1,13% | 2.590,00 |
| 04.08.2025 | 64,20 | 66,06 | 64,10 | 65,77 | 3,10% | 103,00 |
| 01.08.2025 | 67,01 | 67,01 | 63,61 | 63,79 | -5,55% | 385,00 |
| 31.07.2025 | 67,93 | 68,17 | 66,86 | 67,54 | -0,21% | 3.878,00 |
| 30.07.2025 | 67,98 | 68,52 | 66,00 | 67,68 | 0,15% | 2.751,00 |
| 29.07.2025 | 69,28 | 70,48 | 67,52 | 67,58 | -2,65% | 465,00 |
| 28.07.2025 | 69,99 | 70,66 | 69,13 | 69,42 | 1,03% | 888,00 |
| 25.07.2025 | 68,20 | 68,95 | 67,64 | 68,71 | 1,52% | 392,00 |
| 24.07.2025 | 67,81 | 68,09 | 67,12 | 67,68 | 0,19% | 374,00 |
| 23.07.2025 | 68,00 | 68,70 | 67,19 | 67,55 | 1,06% | 4.468,00 |
| 22.07.2025 | 66,95 | 67,92 | 66,02 | 66,84 | -0,30% | 735,00 |
| 21.07.2025 | 68,29 | 68,54 | 66,75 | 67,04 | 7,13% | 1.636,00 |
| 18.07.2025 | 61,30 | 62,58 | 61,19 | 62,58 | 2,31% | 1.339,00 |
| 17.07.2025 | 58,50 | 61,41 | 58,50 | 61,17 | 3,31% | 361,00 |
| 16.07.2025 | 56,81 | 59,21 | 56,71 | 59,21 | 3,80% | 666,00 |
| 15.07.2025 | 58,11 | 58,56 | 57,04 | 57,04 | -2,76% | 387,00 |
| 14.07.2025 | 55,80 | 59,02 | 55,80 | 58,66 | 4,88% | 686,00 |
| 11.07.2025 | 59,00 | 59,00 | 55,93 | 55,93 | -4,98% | 790,00 |
| 10.07.2025 | 58,73 | 59,12 | 57,99 | 58,86 | 0,38% | 3.507,00 |
| 09.07.2025 | 57,71 | 58,76 | 57,71 | 58,64 | 1,26% | 315,00 |
| 08.07.2025 | 59,00 | 60,27 | 57,81 | 57,91 | -1,81% | 376,00 |
| 07.07.2025 | 57,51 | 59,45 | 57,51 | 58,98 | 2,66% | 15,00 |
| 04.07.2025 | 58,33 | 58,33 | 57,45 | 57,45 | -2,13% | 2,00 |
| 03.07.2025 | 58,85 | 59,00 | 58,31 | 58,70 | 0,19% | 2.530,00 |
| 02.07.2025 | 58,05 | 59,33 | 57,40 | 58,59 | 0,93% | 446,00 |
| 01.07.2025 | 57,41 | 58,30 | 57,09 | 58,05 | 0,36% | 195,00 |
| 30.06.2025 | 57,05 | 57,95 | 57,05 | 57,84 | 1,40% | 57,00 |
| 27.06.2025 | 55,36 | 57,04 | 55,36 | 57,04 | 2,74% | 1.186,00 |
| 26.06.2025 | 55,17 | 55,61 | 55,08 | 55,52 | -0,11% | 935,00 |
| 25.06.2025 | 56,13 | 56,67 | 55,40 | 55,58 | -0,87% | 24,00 |