42,350€
0,95%
Echtzeit-Aktienkurs Block Inc.
Bid:
Ask:
Aktienkurse zur Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 42,01 | 42,50 | 42,01 | 42,01 | 0,13% | 220,00 |
| 13.02.2026 | 41,50 | 42,34 | 41,40 | 41,95 | 0,72% | 1.127,00 |
| 12.02.2026 | 44,96 | 44,97 | 40,77 | 41,65 | -8,08% | 2.189,00 |
| 11.02.2026 | 48,09 | 48,17 | 45,00 | 45,31 | -5,72% | 227,00 |
| 10.02.2026 | 47,48 | 48,86 | 47,48 | 48,06 | 0,73% | 213,00 |
| 09.02.2026 | 48,59 | 48,59 | 47,40 | 47,71 | 1,03% | 258,00 |
| 06.02.2026 | 45,24 | 47,29 | 44,99 | 47,23 | 4,34% | 915,00 |
| 05.02.2026 | 48,37 | 48,37 | 45,26 | 45,26 | -6,83% | 92,00 |
| 04.02.2026 | 47,71 | 48,58 | 47,01 | 48,58 | 1,35% | 827,00 |
| 03.02.2026 | 50,20 | 51,41 | 47,65 | 47,94 | -6,21% | 1.003,00 |
| 02.02.2026 | 49,50 | 51,15 | 49,50 | 51,11 | 0,33% | 321,00 |
| 30.01.2026 | 51,54 | 51,54 | 50,61 | 50,94 | -2,03% | 360,00 |
| 29.01.2026 | 53,62 | 54,22 | 51,67 | 52,00 | -3,41% | 514,00 |
| 28.01.2026 | 53,85 | 54,92 | 53,82 | 53,83 | 0,41% | 636,00 |
| 27.01.2026 | 56,01 | 56,01 | 53,61 | 53,61 | -3,41% | 447,00 |
| 26.01.2026 | 56,01 | 56,08 | 55,50 | 55,50 | -1,87% | 149,00 |
| 23.01.2026 | 55,11 | 56,98 | 55,04 | 56,56 | 1,93% | 110,00 |
| 22.01.2026 | 54,94 | 55,66 | 54,94 | 55,49 | 1,78% | 427,00 |
| 21.01.2026 | 53,23 | 55,05 | 53,23 | 54,52 | 2,10% | 413,00 |
| 20.01.2026 | 55,01 | 55,01 | 53,40 | 53,40 | -3,80% | 1.428,00 |
| 19.01.2026 | 55,98 | 55,98 | 55,28 | 55,51 | -2,29% | 297,00 |
| 16.01.2026 | 55,74 | 56,83 | 55,74 | 56,81 | 1,27% | 238,00 |
| 15.01.2026 | 56,05 | 56,68 | 55,82 | 56,10 | -0,28% | 1.041,00 |
| 14.01.2026 | 57,37 | 57,69 | 55,73 | 56,26 | -2,65% | 285,00 |
| 13.01.2026 | 60,69 | 60,69 | 57,79 | 57,79 | -4,05% | 1.601,00 |
| 12.01.2026 | 59,62 | 60,99 | 59,62 | 60,23 | 1,07% | 422,00 |
| 09.01.2026 | 60,09 | 60,74 | 59,42 | 59,59 | -0,83% | 233,00 |
| 08.01.2026 | 60,91 | 61,09 | 60,09 | 60,09 | -2,02% | 205,00 |
| 07.01.2026 | 60,00 | 61,33 | 59,79 | 61,33 | 2,64% | 535,00 |
| 06.01.2026 | 58,01 | 59,75 | 58,01 | 59,75 | 2,61% | 2.531,00 |
| 05.01.2026 | 55,52 | 58,57 | 55,52 | 58,23 | 5,11% | 414,00 |
| 02.01.2026 | 55,25 | 55,40 | 54,98 | 55,40 | -1,39% | 100,00 |
| 30.12.2025 | 55,65 | 56,18 | 55,65 | 56,18 | 0,27% | 240,00 |
| 29.12.2025 | 55,81 | 56,28 | 55,57 | 56,03 | 1,67% | 1.264,00 |
| 23.12.2025 | 55,30 | 55,30 | 54,56 | 55,11 | -0,14% | 2.997,00 |
| 22.12.2025 | 55,60 | 56,00 | 55,19 | 55,19 | -1,23% | 142,00 |
| 19.12.2025 | 54,73 | 55,88 | 54,73 | 55,88 | 1,64% | 46,00 |
| 18.12.2025 | 54,05 | 55,44 | 54,05 | 54,98 | 1,20% | 190,00 |
| 17.12.2025 | 55,07 | 55,56 | 54,33 | 54,33 | -1,34% | 45,00 |
| 16.12.2025 | 53,88 | 55,26 | 53,88 | 55,07 | 1,18% | 448,00 |
| 15.12.2025 | 54,82 | 55,80 | 54,39 | 54,43 | -1,16% | 535,00 |
| 12.12.2025 | 53,83 | 55,14 | 53,83 | 55,07 | 1,83% | 148,00 |
| 11.12.2025 | 53,38 | 54,08 | 53,38 | 54,08 | 0,07% | 185,00 |
| 10.12.2025 | 52,68 | 54,04 | 52,59 | 54,04 | 2,16% | 468,00 |
| 09.12.2025 | 51,97 | 53,15 | 51,97 | 52,90 | 1,21% | 65,00 |
| 08.12.2025 | 52,23 | 52,48 | 52,23 | 52,27 | -0,11% | 524,00 |
| 05.12.2025 | 53,57 | 53,57 | 52,33 | 52,33 | -1,43% | 422,00 |
| 04.12.2025 | 52,26 | 53,09 | 52,15 | 53,09 | 1,47% | 873,00 |
| 03.12.2025 | 52,11 | 53,62 | 51,88 | 52,32 | 1,08% | 315,00 |
| 02.12.2025 | 55,69 | 55,69 | 51,76 | 51,76 | -7,07% | 666,00 |
| 01.12.2025 | 56,34 | 57,21 | 55,70 | 55,70 | -2,88% | 406,00 |
| 28.11.2025 | 56,52 | 58,02 | 56,21 | 57,35 | 0,95% | 237,00 |
| 27.11.2025 | 56,01 | 56,81 | 56,01 | 56,81 | 1,09% | 37,00 |
| 26.11.2025 | 54,71 | 56,72 | 54,71 | 56,20 | 2,07% | 260,00 |
| 25.11.2025 | 53,32 | 55,06 | 53,16 | 55,06 | 2,65% | 50,00 |
| 24.11.2025 | 54,06 | 54,13 | 53,64 | 53,64 | -0,43% | 189,00 |
| 21.11.2025 | 53,49 | 54,39 | 53,14 | 53,87 | -0,07% | 253,00 |
| 20.11.2025 | 54,87 | 56,74 | 53,91 | 53,91 | 0,52% | 1.973,00 |
| 19.11.2025 | 49,40 | 53,73 | 49,40 | 53,63 | 7,94% | 989,00 |
| 18.11.2025 | 50,24 | 50,78 | 49,60 | 49,69 | -2,02% | 932,00 |
| 17.11.2025 | 52,58 | 53,58 | 50,40 | 50,71 | -2,44% | 280,00 |
| 14.11.2025 | 53,43 | 53,43 | 51,98 | 51,98 | -2,82% | 967,00 |
| 13.11.2025 | 56,51 | 56,78 | 53,00 | 53,49 | -5,43% | 218,00 |
| 12.11.2025 | 56,77 | 57,16 | 56,17 | 56,56 | -0,30% | 363,00 |
| 11.11.2025 | 57,88 | 57,88 | 56,73 | 56,73 | -1,68% | 510,00 |
| 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 |