80,445€
1,02%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 80,31 | 80,79 | 80,00 | 80,43 | 1,00% | 330,00 |
| 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 |
| 03.12.2024 | 88,51 | 88,73 | 86,59 | 88,69 | 0,56% | 433,00 |
| 02.12.2024 | 84,19 | 91,21 | 84,19 | 88,20 | 6,05% | 1.432,00 |
| 29.11.2024 | 84,64 | 85,28 | 83,11 | 83,17 | -1,27% | 301,00 |
| 28.11.2024 | 83,91 | 85,69 | 83,91 | 84,24 | 0,35% | 427,00 |
| 27.11.2024 | 84,81 | 85,32 | 83,73 | 83,95 | -1,44% | 723,00 |
| 26.11.2024 | 86,95 | 86,95 | 84,53 | 85,18 | -1,49% | 904,00 |
| 25.11.2024 | 90,04 | 90,04 | 85,69 | 86,47 | -2,53% | 3.038,00 |
| 22.11.2024 | 89,45 | 90,13 | 88,66 | 88,71 | 0,33% | 1.694,00 |
| 21.11.2024 | 87,14 | 89,45 | 85,29 | 88,42 | 3,86% | 1.856,00 |
| 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 |