55,105€
2,41%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 54,65 | 55,74 | 54,40 | 55,11 | 2,41% | 225,00 |
| 19.06.2025 | 55,19 | 55,19 | 53,52 | 53,81 | -2,22% | - |
| 18.06.2025 | 54,66 | 55,11 | 54,60 | 55,03 | -0,33% | 280,00 |
| 17.06.2025 | 55,10 | 55,68 | 55,10 | 55,21 | -1,60% | 45,00 |
| 16.06.2025 | 53,49 | 56,11 | 51,64 | 56,11 | 5,47% | 410,00 |
| 13.06.2025 | 53,21 | 54,28 | 53,20 | 53,20 | -3,45% | 1.480,00 |
| 12.06.2025 | 55,50 | 56,05 | 54,47 | 55,10 | -1,38% | 780,00 |
| 11.06.2025 | 56,16 | 56,46 | 55,87 | 55,87 | -1,13% | 775,00 |
| 10.06.2025 | 58,44 | 58,44 | 56,21 | 56,51 | -2,65% | 803,00 |
| 09.06.2025 | 57,47 | 58,05 | 56,84 | 58,05 | 1,90% | 914,00 |
| 06.06.2025 | 56,01 | 57,01 | 55,88 | 56,97 | 2,52% | 46,00 |
| 05.06.2025 | 55,80 | 56,28 | 55,52 | 55,57 | -0,87% | 452,00 |
| 04.06.2025 | 55,61 | 56,13 | 55,25 | 56,06 | 0,48% | 1.234,00 |
| 03.06.2025 | 53,75 | 56,20 | 53,75 | 55,79 | 3,43% | 935,00 |
| 02.06.2025 | 53,41 | 53,95 | 52,80 | 53,94 | -0,57% | 810,00 |
| 30.05.2025 | 54,65 | 54,65 | 53,90 | 54,25 | -0,18% | 180,00 |
| 29.05.2025 | 56,49 | 56,50 | 54,35 | 54,35 | -0,02% | 225,00 |
| 28.05.2025 | 55,24 | 55,24 | 54,36 | 54,36 | -0,55% | 598,00 |
| 27.05.2025 | 52,38 | 54,95 | 52,00 | 54,66 | 5,10% | 370,00 |
| 26.05.2025 | 51,60 | 53,05 | 51,45 | 52,01 | 0,72% | 618,00 |
| 23.05.2025 | 51,43 | 52,01 | 50,71 | 51,64 | -0,44% | 997,00 |
| 22.05.2025 | 49,37 | 52,26 | 49,10 | 51,87 | 6,04% | 1.449,00 |
| 21.05.2025 | 50,54 | 50,54 | 48,90 | 48,92 | -3,69% | 1.183,00 |
| 20.05.2025 | 51,41 | 51,89 | 50,79 | 50,79 | -2,27% | 576,00 |
| 19.05.2025 | 50,21 | 51,97 | 49,54 | 51,97 | 0,37% | 303,00 |
| 16.05.2025 | 50,41 | 51,93 | 50,41 | 51,78 | 1,77% | 228,00 |
| 15.05.2025 | 51,25 | 51,43 | 50,69 | 50,88 | -2,66% | 720,00 |
| 14.05.2025 | 52,16 | 52,48 | 51,68 | 52,27 | 0,40% | 820,00 |
| 13.05.2025 | 48,80 | 52,35 | 48,80 | 52,06 | 5,30% | 3.923,00 |
| 12.05.2025 | 46,20 | 49,44 | 45,45 | 49,44 | 10,38% | 5.939,00 |
| 09.05.2025 | 45,00 | 45,41 | 44,60 | 44,79 | 0,44% | 1.328,00 |
| 08.05.2025 | 42,90 | 45,05 | 42,41 | 44,60 | 5,59% | 3.242,00 |
| 07.05.2025 | 41,71 | 43,02 | 41,19 | 42,24 | 1,40% | 467,00 |
| 06.05.2025 | 41,59 | 42,09 | 40,42 | 41,65 | 1,01% | 1.524,00 |
| 05.05.2025 | 40,80 | 41,24 | 40,00 | 41,24 | 0,24% | 2.866,00 |
| 02.05.2025 | 39,20 | 41,35 | 39,04 | 41,14 | -20,06% | 12.174,00 |
| 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 | 1,28% | 974,00 |
| 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 |